{"ticker": "AUB", "overview": {"name": "AUB Group Limited", "country": "Australia", "industry": "Insurance"}, "description": "AUB Group Limited trades as AUB on the ASX and is registered in Australia, classified under Insurance. The Company is focused on insurance broking, underwriting agency and risk management businesses. Privy Trades holds 449 insider filings for the company, from December 2021 to October 2026. Across those, 11 insiders disclosed 12 open-market purchases totalling $2.71M against 3 sales totalling $470.68K. We also hold 432 ASX director and substantial-holder notices naming 19 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": "AUB", "has_prices": true, "as_of": "2026-09-07", "last": 29.25, "prev_close": 29.11, "change": 0.14000000000000057, "change_pct": 0.004809343868086588, "session_volume": 424222.0, "vwap_5": 28.848275738808244, "vwap_20": 29.367016951906525, "vwap_60": 28.83324688717645, "vwap_250": 28.677286181773763, "high_52w": 39.27, "low_52w": 22.58, "avg_volume_20": 466505.05, "sessions": 400, "market_cap": {"value": 3733705976.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158055", "src": "ASX", "ticker": "AUB", "cik": "", "company": "AUB Group Limited", "company_raw": "AUB Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AUB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158055", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8147}, {"id": "ASX-03157407", "src": "ASX", "ticker": "AUB", "cik": "", "company": "AUB Group Limited", "company_raw": "AUB Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AUB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157407", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9587}, {"id": "ASXSH-03153348", "src": "ASX", "ticker": "AUB", "cik": "", "company": "AUB Group Limited", "company_raw": "AUB Group Limited", "who": "Norges BANK", "who_key": "NORGES BANK", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "NORGES BANK surfaces with 5.02% of AUB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153348", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15347}, {"id": "ASX-03133519", "src": "ASX", "ticker": "AUB", "cik": "", "company": "AUB Group Limited", "company_raw": "AUB Group Limited", "who": "Mike Emmett", "who_key": "Mike Emmett", "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": "Mike Emmett files a director's interest notice on AUB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133519", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91667}, {"id": "ASX-03118549", "src": "ASX", "ticker": "AUB", "cik": "", "company": "AUB Group Limited", "company_raw": "AUB Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AUB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118549", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142067}, {"id": "ASXSH-03107224", "src": "ASX", "ticker": "AUB", "cik": "", "company": "AUB Group Limited", "company_raw": "AUB Group Limited", "who": "FMR LLC and its entities listed in Annexure A (\"FMR\")", "who_key": "FMR LLC and its entities listed in Annexure A (\"FMR\")", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FMR LLC and its entities listed in Annexure A (\"FMR\") tops up AUB: 6.17% to 7.24%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107224", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "NORGES BANK", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.02, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153348-2A1706215", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Patrick Cheere Emmett", "notice_type": "3Y", "direct_shares": 25.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129460-2A1693862", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Lennon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Andrew Lennon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089009-2A1671569", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Peter Harmer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Emmett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melanie Laing", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tonianne Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Emmett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Deutsch", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Emmett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cath Rogers", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melanie Laing", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Harmer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Emmett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-06", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Emmett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-01", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Clarke", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tonianne Dwyer", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Emmett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melanie Laing", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-23", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Deutsch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-07", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-07", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Emmett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-07", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Harmer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-07", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melanie Laing", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-07", "source_url": "https://www.marketindex.com.au/asx/aub", "needs_ocr": 0}], "directors": [{"name": "Tonianne Dwyer", "first_seen": "2024-10-31", "last_seen": "2026-02-03", "status": "current", "notices": 2}, {"name": "Peter Harmer", "first_seen": "2021-07-23", "last_seen": "2026-03-04", "status": "current", "notices": 7}, {"name": "Mike Emmett", "first_seen": "2019-03-10", "last_seen": "2026-03-04", "status": "current", "notices": 8}, {"name": "Melanie Laing", "first_seen": "2023-11-02", "last_seen": "2026-03-04", "status": "current", "notices": 6}, {"name": "Gary Lennon", "first_seen": "2026-05-11", "last_seen": "2026-05-11", "status": "current", "notices": 1}, {"name": "Gary Andrew Lennon", "first_seen": "2026-05-11", "last_seen": "2026-05-11", "status": "current", "notices": 1}, {"name": "Michael Patrick Cheere Emmett", "first_seen": "2026-08-31", "last_seen": "2026-08-31", "status": "current", "notices": 1}, {"name": "Ray Carles", "first_seen": "2018-12-07", "last_seen": "2018-12-07", "status": "past", "notices": 1}, {"name": "Mark Searles", "first_seen": "2016-04-08", "last_seen": "2019-02-28", "status": "past", "notices": 4}, {"name": "R Low", "first_seen": "2019-11-19", "last_seen": "2020-03-01", "status": "past", "notices": 2}, {"name": "Ray Carless", "first_seen": "2019-08-29", "last_seen": "2021-08-31", "status": "past", "notices": 2}, {"name": "Andrew Kendrick", "first_seen": "2023-01-26", "last_seen": "2023-01-26", "status": "past", "notices": 1}, {"name": "Paul Lahiff", "first_seen": "2018-03-20", "last_seen": "2023-08-22", "status": "past", "notices": 5}, {"name": "Robin Low", "first_seen": "2016-08-29", "last_seen": "2023-11-02", "status": "past", "notices": 11}, {"name": "Michael Emmett", "first_seen": "2019-12-18", "last_seen": "2023-11-03", "status": "past", "notices": 9}, {"name": "David Clarke", "first_seen": "2016-03-29", "last_seen": "2024-10-31", "status": "past", "notices": 14}, {"name": "Cath Rogers", "first_seen": "2018-06-18", "last_seen": "2025-08-26", "status": "past", "notices": 6}, {"name": "Richard Deutsch", "first_seen": "2022-11-03", "last_seen": "2025-09-15", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153997-2A1706483"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153348-2A1706215"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146326-2A1703135"}, {"date": "2026-08-31", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Mike Emmett", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129460-2A1693862"}, {"date": "2026-08-31", "form": "Issued Capital", "title": "Notification regarding unquoted securities - AUB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129449-2A1693855"}, {"date": "2026-08-31", "form": "Issued Capital", "title": "Notification of cessation of securities - AUB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129433-2A1693848"}, {"date": "2026-08-31", "form": "Issued Capital", "title": "Notification regarding unquoted securities - AUB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129422-2A1693843"}, {"date": "2026-08-25", "form": "Periodic Reports", "title": "Annual Report to 30 June 2026 - Correction", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126181-2A1692143"}], "performance": {"ticker": "AUB", "has_prices": true, "summary": {"n": 12, "avg": 0.1479689446631154, "win_rate": 0.5833333333333334, "best": 0.3988522238163558, "worst": -0.14573598130841126, "as_of": "2026-09-07"}, "buys": [{"who": "AGEE NANCY H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25382.499999999996, "date": "2026-04-20", "score": 32.3, "ref_price": 25.39, "return": 0.15202835762111064}, {"who": "Ellett Frank Russell", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45377.09, "date": "2025-08-08", "score": 35.3, "ref_price": 33.5, "return": -0.12686567164179105}, {"who": "Ellett Frank Russell", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 473250.0, "date": "2025-08-07", "score": 48.3, "ref_price": 34.24, "return": -0.14573598130841126}, {"who": "Asbury John C", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 246824.99999999997, "date": "2025-07-28", "score": 54.2, "ref_price": 33.77, "return": -0.13384660941664206}, {"who": "Ellett Frank Russell", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 454056.95, "date": "2024-06-10", "score": 48.7, "ref_price": 30.73, "return": -0.04816140579238531}, {"who": "KIMBLE DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 245910.00000000003, "date": "2024-03-08", "score": 58.7, "ref_price": 31.08, "return": -0.05888030888030883}, {"who": "Ellett Frank Russell", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 697608.9999999999, "date": "2022-11-14", "score": 57.8, "ref_price": 21.96, "return": 0.331967213114754}, {"who": "Tedesco Maria P", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 99804.09120000001, "date": "2022-11-08", "score": 35.2, "ref_price": 21.66, "return": 0.35041551246537395}, {"who": "Gorman Robert Michael", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 110440.00000000001, "date": "2022-11-01", "score": 35.5, "ref_price": 21.03, "return": 0.390870185449358}, {"who": "Asbury John C", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO", "amount": 249428.07200000001, "date": "2022-11-01", "score": 54.4, "ref_price": 21.03, "return": 0.390870185449358}, {"who": "Cox Heather", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10037.43, "date": "2022-09-08", "score": 27.5, "ref_price": 20.91, "return": 0.3988522238163558}, {"who": "Wimbush Frederick Blair", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53730.0, "date": "2021-12-20", "score": 41.8, "ref_price": 22.957136, "return": 0.2741136350806129}]}, "price_series": [{"date": "2005-11-16", "close": 2.13676944, "volume": 9276316.0}, {"date": "2005-11-17", "close": 2.2237872, "volume": 3007855.0}, {"date": "2005-11-18", "close": 2.30113632, "volume": 1859028.0}, {"date": "2005-11-21", "close": 2.30113632, "volume": 507092.0}, {"date": "2005-11-22", "close": 2.25279312, "volume": 1054874.0}, {"date": "2005-11-23", "close": 2.2237872, "volume": 116718.0}, {"date": "2005-11-24", "close": 2.24312448, "volume": 76019.0}, {"date": "2005-11-25", "close": 2.26246176, "volume": 246260.0}, {"date": "2005-11-28", "close": 2.26246176, "volume": 121010.0}, {"date": "2005-11-29", "close": 2.28179904, "volume": 23238.0}, {"date": "2005-11-30", "close": 2.30113632, "volume": 177019.0}, {"date": "2005-12-01", "close": 2.38815408, "volume": 361986.0}, {"date": "2005-12-02", "close": 2.39782272, "volume": 98773.0}, {"date": "2005-12-05", "close": 2.48484048, "volume": 387260.0}, {"date": "2005-12-06", "close": 2.4655032, "volume": 76029.0}, {"date": "2005-12-07", "close": 2.41716, "volume": 17583.0}, {"date": "2005-12-08", "close": 2.37848544, "volume": 134972.0}, {"date": "2005-12-09", "close": 2.34947952, "volume": 26891.0}, {"date": "2005-12-12", "close": 2.39782272, "volume": 56406.0}, {"date": "2005-12-13", "close": 2.3688168, "volume": 16752.0}, {"date": "2005-12-14", "close": 2.39782272, "volume": 87914.0}, {"date": "2005-12-15", "close": 2.37848544, "volume": 29698.0}, {"date": "2005-12-16", "close": 2.35914816, "volume": 38604.0}, {"date": "2005-12-19", "close": 2.3204736, "volume": 916054.0}, {"date": "2005-12-20", "close": 2.3204736, "volume": 541.0}, {"date": "2005-12-21", "close": 2.3204736, "volume": 112753.0}, {"date": "2005-12-22", "close": 2.3204736, "volume": 281012.0}, {"date": "2005-12-23", "close": 2.3204736, "volume": 309676.0}, {"date": "2005-12-28", "close": 2.3204736, "volume": 47723.0}, {"date": "2005-12-29", "close": 2.33981088, "volume": 66933.0}, {"date": "2005-12-30", "close": 2.33014224, "volume": 31726.0}, {"date": "2006-01-03", "close": 2.3204736, "volume": 123311.0}, {"date": "2006-01-04", "close": 2.33014224, "volume": 22237.0}, {"date": "2006-01-05", "close": 2.33014224, "volume": 161642.0}, {"date": "2006-01-06", "close": 2.35914816, "volume": 8274.0}, {"date": "2006-01-09", "close": 2.34947952, "volume": 20685.0}, {"date": "2006-01-10", "close": 2.34947952, "volume": 72166.0}, {"date": "2006-01-11", "close": 2.40749136, "volume": 22754.0}, {"date": "2006-01-12", "close": 2.41716, "volume": 208128.0}, {"date": "2006-01-13", "close": 2.48484048, "volume": 326178.0}, {"date": "2006-01-16", "close": 2.5138464, "volume": 282164.0}, {"date": "2006-01-17", "close": 2.50417776, "volume": 14997.0}, {"date": "2006-01-18", "close": 2.49450912, "volume": 239951.0}, {"date": "2006-01-19", "close": 2.54285232, "volume": 473076.0}, {"date": "2006-01-20", "close": 2.60086416, "volume": 233642.0}, {"date": "2006-01-23", "close": 2.5621896, "volume": 81707.0}, {"date": "2006-01-24", "close": 2.5138464, "volume": 290113.0}, {"date": "2006-01-25", "close": 2.5138464, "volume": 348032.0}, {"date": "2006-01-27", "close": 2.5138464, "volume": 25857.0}, {"date": "2006-01-30", "close": 2.5138464, "volume": 25562.0}, {"date": "2006-01-31", "close": 2.5138464, "volume": 40923.0}, {"date": "2006-02-01", "close": 2.5138464, "volume": 244157.0}, {"date": "2006-02-02", "close": 2.5621896, "volume": 41371.0}, {"date": "2006-02-03", "close": 2.5621896, "volume": 5792.0}, {"date": "2006-02-06", "close": 2.58152688, "volume": 105413.0}, {"date": "2006-02-07", "close": 2.52351504, "volume": 101521.0}, {"date": "2006-02-08", "close": 2.53318368, "volume": 104513.0}, {"date": "2006-02-09", "close": 2.58152688, "volume": 12618.0}, {"date": "2006-02-10", "close": 2.58152688, "volume": 23168.0}, {"date": "2006-02-13", "close": 2.55252096, "volume": 318142.0}, {"date": "2006-02-14", "close": 2.58152688, "volume": 64487.0}, {"date": "2006-02-15", "close": 2.5621896, "volume": 215749.0}, {"date": "2006-02-16", "close": 2.5621896, "volume": 11791.0}, {"date": "2006-02-17", "close": 2.54285232, "volume": 12691.0}, {"date": "2006-02-22", "close": 2.55252096, "volume": 10343.0}, {"date": "2006-02-23", "close": 2.55252096, "volume": 2865.0}, {"date": "2006-02-24", "close": 2.6105328, "volume": 25555.0}, {"date": "2006-02-27", "close": 2.67821328, "volume": 31474.0}, {"date": "2006-02-28", "close": 2.66854464, "volume": 33324.0}, {"date": "2006-03-01", "close": 2.59119552, "volume": 621597.0}, {"date": "2006-03-02", "close": 2.59119552, "volume": 340965.0}, {"date": "2006-03-03", "close": 2.54285232, "volume": 1712049.0}, {"date": "2006-03-06", "close": 2.58152688, "volume": 4333.0}, {"date": "2006-03-07", "close": 2.5138464, "volume": 118642.0}, {"date": "2006-03-08", "close": 2.5138464, "volume": 15514.0}, {"date": "2006-03-09", "close": 2.5138464, "volume": 10343.0}, {"date": "2006-03-10", "close": 2.5138464, "volume": 17272.0}, {"date": "2006-03-13", "close": 2.50417776, "volume": 108754.0}, {"date": "2006-03-14", "close": 2.50417776, "volume": 232595.0}, {"date": "2006-03-15", "close": 2.5138464, "volume": 15514.0}, {"date": "2006-03-16", "close": 2.5138464, "volume": 73020.0}, {"date": "2006-03-17", "close": 2.5621896, "volume": 170448.0}, {"date": "2006-03-20", "close": 2.5621896, "volume": 48611.0}, {"date": "2006-03-21", "close": 2.6105328, "volume": 176574.0}, {"date": "2006-03-22", "close": 2.658876, "volume": 184640.0}, {"date": "2006-03-23", "close": 2.658876, "volume": 36458.0}, {"date": "2006-03-24", "close": 2.658876, "volume": 59160.0}, {"date": "2006-03-27", "close": 2.62987008, "volume": 76109.0}, {"date": "2006-03-28", "close": 2.6105328, "volume": 86468.0}, {"date": "2006-03-29", "close": 2.6105328, "volume": 24305.0}, {"date": "2006-03-30", "close": 2.6105328, "volume": 47576.0}, {"date": "2006-03-31", "close": 2.6105328, "volume": 79091.0}, {"date": "2006-04-03", "close": 2.57185824, "volume": 33614.0}, {"date": "2006-04-04", "close": 2.57185824, "volume": 49621.0}, {"date": "2006-04-05", "close": 2.60086416, "volume": 99600.0}, {"date": "2006-04-06", "close": 2.57185824, "volume": 14997.0}, {"date": "2006-04-07", "close": 2.57185824, "volume": 388.0}, {"date": "2006-04-10", "close": 2.57185824, "volume": 36691.0}, {"date": "2006-04-11", "close": 2.5621896, "volume": 304279.0}, {"date": "2006-04-12", "close": 2.62987008, "volume": 98565.0}, {"date": "2006-04-13", "close": 2.62987008, "volume": 5171.0}, {"date": "2006-04-18", "close": 2.7072192, "volume": 41112.0}, {"date": "2006-04-19", "close": 2.79423696, "volume": 56885.0}, {"date": "2006-04-20", "close": 2.79423696, "volume": 47199.0}, {"date": "2006-04-21", "close": 2.79423696, "volume": 48326.0}, {"date": "2006-04-24", "close": 2.79423696, "volume": 106633.0}, {"date": "2006-04-26", "close": 2.79423696, "volume": 46784.0}, {"date": "2006-04-27", "close": 2.8039056, "volume": 113770.0}, {"date": "2006-04-28", "close": 2.79423696, "volume": 65159.0}, {"date": "2006-05-02", "close": 2.76523104, "volume": 40595.0}, {"date": "2006-05-03", "close": 2.74589376, "volume": 16031.0}, {"date": "2006-05-04", "close": 2.74589376, "volume": 15514.0}, {"date": "2006-05-05", "close": 2.74589376, "volume": 10550.0}, {"date": "2006-05-08", "close": 2.88125472, "volume": 87617.0}, {"date": "2006-05-09", "close": 3.08429616, "volume": 426927.0}, {"date": "2006-05-10", "close": 3.03595296, "volume": 461583.0}, {"date": "2006-05-11", "close": 3.0939648, "volume": 64400.0}, {"date": "2006-05-12", "close": 3.08429616, "volume": 92025.0}, {"date": "2006-05-15", "close": 3.02628432, "volume": 37544.0}, {"date": "2006-05-16", "close": 3.06495888, "volume": 108932.0}, {"date": "2006-05-17", "close": 3.06495888, "volume": 71825.0}, {"date": "2006-05-18", "close": 3.08429616, "volume": 100583.0}, {"date": "2006-05-19", "close": 3.142308, "volume": 188665.0}, {"date": "2006-05-22", "close": 3.142308, "volume": 175750.0}, {"date": "2006-05-23", "close": 3.13263936, "volume": 40026.0}, {"date": "2006-05-24", "close": 3.0939648, "volume": 55644.0}, {"date": "2006-05-25", "close": 3.03595296, "volume": 40440.0}, {"date": "2006-05-26", "close": 3.0939648, "volume": 9169.0}, {"date": "2006-05-29", "close": 3.0939648, "volume": 8543.0}, {"date": "2006-05-30", "close": 3.0939648, "volume": 34907.0}, {"date": "2006-05-31", "close": 3.0939648, "volume": 13146.0}, {"date": "2006-06-01", "close": 3.0939648, "volume": 31390.0}, {"date": "2006-06-02", "close": 3.11330208, "volume": 19930.0}, {"date": "2006-06-05", "close": 3.0939648, "volume": 8274.0}, {"date": "2006-06-07", "close": 3.0456216, "volume": 22237.0}, {"date": "2006-06-08", "close": 3.0456216, "volume": 14687.0}, {"date": "2006-06-09", "close": 3.0456216, "volume": 66833.0}, {"date": "2006-06-13", "close": 3.0456216, "volume": 135903.0}, {"date": "2006-06-14", "close": 2.9972784, "volume": 72724.0}, {"date": "2006-06-15", "close": 3.03595296, "volume": 5378.0}, {"date": "2006-06-16", "close": 3.03595296, "volume": 16755.0}, {"date": "2006-06-19", "close": 3.03595296, "volume": 6206.0}, {"date": "2006-06-20", "close": 3.03595296, "volume": 45508.0}, {"date": "2006-06-21", "close": 3.03595296, "volume": 10343.0}, {"date": "2006-06-22", "close": 3.0456216, "volume": 47059.0}, {"date": "2006-06-23", "close": 3.0456216, "volume": 8274.0}, {"date": "2006-06-26", "close": 3.0456216, "volume": 2586.0}, {"date": "2006-06-27", "close": 3.03595296, "volume": 19444.0}, {"date": "2006-06-28", "close": 3.0456216, "volume": 50576.0}, {"date": "2006-06-29", "close": 3.0456216, "volume": 2069.0}, {"date": "2006-06-30", "close": 3.0456216, "volume": 37751.0}, {"date": "2006-07-03", "close": 2.95860384, "volume": 456294.0}, {"date": "2006-07-04", "close": 3.0456216, "volume": 88649.0}, {"date": "2006-07-05", "close": 3.0456216, "volume": 62671.0}, {"date": "2006-07-06", "close": 3.0456216, "volume": 55950.0}, {"date": "2006-07-07", "close": 3.02628432, "volume": 6723.0}, {"date": "2006-07-10", "close": 3.0456216, "volume": 399304.0}, {"date": "2006-07-11", "close": 3.08429616, "volume": 58426.0}, {"date": "2006-07-12", "close": 3.02628432, "volume": 40388.0}, {"date": "2006-07-13", "close": 3.00694704, "volume": 12411.0}, {"date": "2006-07-14", "close": 2.93926656, "volume": 56393.0}, {"date": "2006-07-17", "close": 2.93926656, "volume": 18824.0}, {"date": "2006-07-18", "close": 2.93926656, "volume": 7757.0}, {"date": "2006-07-20", "close": 2.900592, "volume": 46902.0}, {"date": "2006-07-21", "close": 2.88125472, "volume": 22754.0}, {"date": "2006-07-24", "close": 2.7555624, "volume": 10446.0}, {"date": "2006-07-25", "close": 2.6105328, "volume": 230911.0}, {"date": "2006-07-26", "close": 2.64920736, "volume": 76106.0}, {"date": "2006-07-27", "close": 2.6105328, "volume": 95060.0}, {"date": "2006-07-31", "close": 2.71688784, "volume": 112115.0}, {"date": "2006-08-01", "close": 2.71688784, "volume": 3951.0}, {"date": "2006-08-03", "close": 2.7072192, "volume": 16755.0}, {"date": "2006-08-07", "close": 2.68788192, "volume": 10182.0}, {"date": "2006-08-09", "close": 2.7072192, "volume": 4504.0}, {"date": "2006-08-10", "close": 2.7072192, "volume": 30614.0}, {"date": "2006-08-11", "close": 2.81357424, "volume": 1564791.0}, {"date": "2006-08-14", "close": 2.83291152, "volume": 158606.0}, {"date": "2006-08-15", "close": 2.84258016, "volume": 46431.0}, {"date": "2006-08-16", "close": 2.84258016, "volume": 16321.0}, {"date": "2006-08-17", "close": 2.8522488, "volume": 37723.0}, {"date": "2006-08-18", "close": 2.88125472, "volume": 41188.0}, {"date": "2006-08-21", "close": 2.86191744, "volume": 40526.0}, {"date": "2006-08-22", "close": 2.8522488, "volume": 35534.0}, {"date": "2006-08-23", "close": 2.86191744, "volume": 13501.0}, {"date": "2006-08-24", "close": 2.88125472, "volume": 9505.0}, {"date": "2006-08-25", "close": 2.900592, "volume": 25505.0}, {"date": "2006-08-28", "close": 2.89092336, "volume": 11377.0}, {"date": "2006-08-29", "close": 2.87158608, "volume": 34420.0}, {"date": "2006-08-30", "close": 2.87158608, "volume": 10313.0}, {"date": "2006-08-31", "close": 2.900592, "volume": 59242.0}, {"date": "2006-09-01", "close": 3.0939648, "volume": 112986.0}, {"date": "2006-09-04", "close": 3.142308, "volume": 145707.0}, {"date": "2006-09-05", "close": 3.34534944, "volume": 298399.0}, {"date": "2006-09-06", "close": 3.2873376, "volume": 251336.0}, {"date": "2006-09-07", "close": 3.3356808, "volume": 160130.0}, {"date": "2006-09-08", "close": 3.3356808, "volume": 121102.0}, {"date": "2006-09-11", "close": 3.3356808, "volume": 333692.0}, {"date": "2006-09-12", "close": 3.29700624, "volume": 47750.0}, {"date": "2006-09-13", "close": 3.34534944, "volume": 260173.0}, {"date": "2006-09-14", "close": 3.50004768, "volume": 31676.0}, {"date": "2006-09-15", "close": 3.384024, "volume": 13808.0}, {"date": "2006-09-18", "close": 3.36468672, "volume": 276275.0}, {"date": "2006-09-19", "close": 3.39369264, "volume": 26473.0}, {"date": "2006-09-20", "close": 3.35501808, "volume": 67478.0}, {"date": "2006-09-21", "close": 3.3356808, "volume": 21528.0}, {"date": "2006-09-22", "close": 3.31634352, "volume": 269646.0}, {"date": "2006-09-25", "close": 3.3356808, "volume": 16255.0}, {"date": "2006-09-26", "close": 3.31634352, "volume": 65907.0}, {"date": "2006-09-27", "close": 3.34534944, "volume": 30009.0}, {"date": "2006-09-28", "close": 3.32601216, "volume": 32603.0}, {"date": "2006-09-29", "close": 3.384024, "volume": 37793.0}, {"date": "2006-10-02", "close": 3.66441456, "volume": 35631.0}, {"date": "2006-10-03", "close": 3.59673408, "volume": 4273.0}, {"date": "2006-10-04", "close": 3.5773968, "volume": 56994.0}, {"date": "2006-10-05", "close": 3.62574, "volume": 222266.0}, {"date": "2006-10-06", "close": 3.64507728, "volume": 81834.0}, {"date": "2006-10-09", "close": 3.63540864, "volume": 57715.0}, {"date": "2006-10-10", "close": 3.62574, "volume": 34191.0}, {"date": "2006-10-11", "close": 3.63540864, "volume": 16085.0}, {"date": "2006-10-12", "close": 3.63540864, "volume": 25702.0}, {"date": "2006-10-13", "close": 3.65474592, "volume": 4891.0}, {"date": "2006-10-16", "close": 3.7224264, "volume": 11555.0}, {"date": "2006-10-17", "close": 3.7707696, "volume": 11377.0}, {"date": "2006-10-18", "close": 3.7707696, "volume": 9122.0}, {"date": "2006-10-19", "close": 3.76110096, "volume": 47266.0}, {"date": "2006-10-20", "close": 3.7224264, "volume": 9567.0}, {"date": "2006-10-23", "close": 3.76110096, "volume": 20767.0}, {"date": "2006-10-24", "close": 3.76110096, "volume": 47869.0}, {"date": "2006-10-25", "close": 3.7224264, "volume": 9619.0}, {"date": "2006-10-26", "close": 3.7224264, "volume": 164553.0}, {"date": "2006-10-27", "close": 3.7224264, "volume": 30612.0}, {"date": "2006-10-30", "close": 3.88679328, "volume": 501586.0}, {"date": "2006-10-31", "close": 3.9157992, "volume": 142310.0}, {"date": "2006-11-01", "close": 3.88679328, "volume": 272826.0}, {"date": "2006-11-02", "close": 3.88679328, "volume": 67116.0}, {"date": "2006-11-03", "close": 3.89646192, "volume": 83439.0}, {"date": "2006-11-06", "close": 3.92546784, "volume": 999448.0}, {"date": "2006-11-07", "close": 3.99314832, "volume": 28808.0}, {"date": "2006-11-08", "close": 4.14784656, "volume": 47306.0}, {"date": "2006-11-09", "close": 4.12850928, "volume": 72694.0}, {"date": "2006-11-10", "close": 4.09950336, "volume": 12411.0}, {"date": "2006-11-13", "close": 4.11884064, "volume": 42453.0}, {"date": "2006-11-14", "close": 4.109172, "volume": 18995.0}, {"date": "2006-11-15", "close": 4.07049744, "volume": 43233.0}, {"date": "2006-11-16", "close": 3.98347968, "volume": 252150.0}, {"date": "2006-11-17", "close": 3.98347968, "volume": 161901.0}, {"date": "2006-11-20", "close": 3.98347968, "volume": 121084.0}, {"date": "2006-11-21", "close": 3.95447376, "volume": 29538.0}, {"date": "2006-11-22", "close": 3.9641424, "volume": 23922.0}, {"date": "2006-11-23", "close": 3.9157992, "volume": 60346.0}, {"date": "2006-11-24", "close": 3.93513648, "volume": 36942.0}, {"date": "2006-11-27", "close": 3.94480512, "volume": 87708.0}, {"date": "2006-11-28", "close": 3.9641424, "volume": 220456.0}, {"date": "2006-11-29", "close": 3.95447376, "volume": 67641.0}, {"date": "2006-11-30", "close": 3.92546784, "volume": 93966.0}, {"date": "2006-12-01", "close": 3.90613056, "volume": 22736.0}, {"date": "2006-12-04", "close": 3.84811872, "volume": 8323.0}, {"date": "2006-12-05", "close": 3.9641424, "volume": 83869.0}, {"date": "2006-12-06", "close": 4.0608288, "volume": 133555.0}, {"date": "2006-12-07", "close": 4.05116016, "volume": 473675.0}, {"date": "2006-12-08", "close": 4.05116016, "volume": 451434.0}, {"date": "2006-12-11", "close": 4.05116016, "volume": 76675.0}, {"date": "2006-12-12", "close": 4.05116016, "volume": 29759.0}, {"date": "2006-12-13", "close": 4.109172, "volume": 496828.0}, {"date": "2006-12-14", "close": 4.2058584, "volume": 41689.0}, {"date": "2006-12-15", "close": 4.2058584, "volume": 62478.0}, {"date": "2006-12-18", "close": 4.2058584, "volume": 247131.0}, {"date": "2006-12-19", "close": 4.2058584, "volume": 22754.0}, {"date": "2006-12-20", "close": 4.2058584, "volume": 29283.0}, {"date": "2006-12-21", "close": 4.1575152, "volume": 18834.0}, {"date": "2006-12-22", "close": 4.109172, "volume": 6766.0}, {"date": "2006-12-27", "close": 4.109172, "volume": 695.0}, {"date": "2006-12-28", "close": 4.12850928, "volume": 12627.0}, {"date": "2006-12-29", "close": 4.12850928, "volume": 13797.0}, {"date": "2007-01-02", "close": 4.11884064, "volume": 1923.0}, {"date": "2007-01-03", "close": 4.08016608, "volume": 7972.0}, {"date": "2007-01-04", "close": 4.109172, "volume": 13801.0}, {"date": "2007-01-05", "close": 4.14784656, "volume": 25857.0}, {"date": "2007-01-08", "close": 4.12850928, "volume": 4220.0}, {"date": "2007-01-09", "close": 4.17685248, "volume": 2069.0}, {"date": "2007-01-10", "close": 4.2058584, "volume": 14226.0}, {"date": "2007-01-11", "close": 4.22519568, "volume": 380405.0}, {"date": "2007-01-12", "close": 4.24453296, "volume": 38528.0}, {"date": "2007-01-15", "close": 4.29287616, "volume": 238736.0}, {"date": "2007-01-16", "close": 4.28320752, "volume": 44494.0}, {"date": "2007-01-17", "close": 4.27353888, "volume": 184155.0}, {"date": "2007-01-18", "close": 4.3992312, "volume": 423947.0}, {"date": "2007-01-19", "close": 4.52492352, "volume": 433372.0}, {"date": "2007-01-22", "close": 4.9310064, "volume": 406504.0}, {"date": "2007-01-23", "close": 4.9793496, "volume": 308493.0}, {"date": "2007-01-24", "close": 5.1727224, "volume": 305691.0}, {"date": "2007-01-25", "close": 5.2210656, "volume": 195884.0}, {"date": "2007-01-29", "close": 5.2210656, "volume": 34388.0}, {"date": "2007-01-30", "close": 5.2210656, "volume": 74009.0}, {"date": "2007-01-31", "close": 5.2210656, "volume": 66400.0}, {"date": "2007-02-01", "close": 5.2210656, "volume": 80322.0}, {"date": "2007-02-02", "close": 5.18239104, "volume": 56615.0}, {"date": "2007-02-05", "close": 5.11471056, "volume": 52360.0}, {"date": "2007-02-06", "close": 4.9793496, "volume": 157191.0}, {"date": "2007-02-07", "close": 4.98901824, "volume": 85469.0}, {"date": "2007-02-08", "close": 5.1727224, "volume": 3007177.0}, {"date": "2007-02-09", "close": 5.20172832, "volume": 1272008.0}, {"date": "2007-02-12", "close": 4.95034368, "volume": 3027829.0}, {"date": "2007-02-13", "close": 5.0276928, "volume": 623835.0}, {"date": "2007-02-14", "close": 5.076036, "volume": 501626.0}, {"date": "2007-02-15", "close": 5.05669872, "volume": 35572.0}, {"date": "2007-02-16", "close": 4.9793496, "volume": 18323.0}, {"date": "2007-02-19", "close": 5.0276928, "volume": 26789.0}, {"date": "2007-02-20", "close": 5.0276928, "volume": 55224.0}, {"date": "2007-02-21", "close": 5.076036, "volume": 90490.0}, {"date": "2007-02-22", "close": 5.11471056, "volume": 115408.0}, {"date": "2007-02-23", "close": 5.06636736, "volume": 119831.0}, {"date": "2007-02-26", "close": 5.0276928, "volume": 40979.0}, {"date": "2007-02-27", "close": 4.9793496, "volume": 206003.0}, {"date": "2007-02-28", "close": 4.9793496, "volume": 152435.0}, {"date": "2007-03-01", "close": 4.6892904, "volume": 185806.0}, {"date": "2007-03-02", "close": 4.6892904, "volume": 207643.0}, {"date": "2007-03-05", "close": 4.7859768, "volume": 36490.0}, {"date": "2007-03-06", "close": 4.72796496, "volume": 31041.0}, {"date": "2007-03-07", "close": 4.82465136, "volume": 41686.0}, {"date": "2007-03-08", "close": 4.82465136, "volume": 34390.0}, {"date": "2007-03-09", "close": 4.80531408, "volume": 20462.0}, {"date": "2007-03-12", "close": 4.81498272, "volume": 13135.0}, {"date": "2007-03-13", "close": 4.77630816, "volume": 16926.0}, {"date": "2007-03-14", "close": 4.67962176, "volume": 39731.0}, {"date": "2007-03-15", "close": 4.6409472, "volume": 1561981.0}, {"date": "2007-03-16", "close": 4.6409472, "volume": 65263.0}, {"date": "2007-03-19", "close": 4.6409472, "volume": 60074.0}, {"date": "2007-03-20", "close": 4.6409472, "volume": 51714.0}, {"date": "2007-03-21", "close": 4.6409472, "volume": 29539.0}, {"date": "2007-03-22", "close": 4.6409472, "volume": 49539.0}, {"date": "2007-03-23", "close": 4.6409472, "volume": 44732.0}, {"date": "2007-03-26", "close": 4.55392944, "volume": 462733.0}, {"date": "2007-03-27", "close": 4.5442608, "volume": 50851.0}, {"date": "2007-03-28", "close": 4.56359808, "volume": 18271.0}, {"date": "2007-03-29", "close": 4.592604, "volume": 48861.0}, {"date": "2007-03-30", "close": 4.592604, "volume": 15750.0}, {"date": "2007-04-02", "close": 4.592604, "volume": 8794.0}, {"date": "2007-04-03", "close": 4.5442608, "volume": 11142.0}, {"date": "2007-04-04", "close": 4.51525488, "volume": 30892.0}, {"date": "2007-04-05", "close": 4.58293536, "volume": 42683.0}, {"date": "2007-04-10", "close": 4.592604, "volume": 32932.0}, {"date": "2007-04-11", "close": 4.5442608, "volume": 47736.0}, {"date": "2007-04-12", "close": 4.4475744, "volume": 146522.0}, {"date": "2007-04-13", "close": 4.43790576, "volume": 141189.0}, {"date": "2007-04-16", "close": 4.41856848, "volume": 31842.0}, {"date": "2007-04-17", "close": 4.40889984, "volume": 59613.0}, {"date": "2007-04-18", "close": 4.36055664, "volume": 57867.0}, {"date": "2007-04-19", "close": 4.3992312, "volume": 71546.0}, {"date": "2007-04-20", "close": 4.3992312, "volume": 1460824.0}, {"date": "2007-04-23", "close": 4.57326672, "volume": 27035.0}, {"date": "2007-04-24", "close": 4.6409472, "volume": 126848.0}, {"date": "2007-04-26", "close": 4.71829632, "volume": 37394.0}, {"date": "2007-04-27", "close": 4.74730224, "volume": 62252.0}, {"date": "2007-04-30", "close": 4.77630816, "volume": 27997.0}, {"date": "2007-05-01", "close": 4.69895904, "volume": 41352.0}, {"date": "2007-05-02", "close": 4.7859768, "volume": 50714.0}, {"date": "2007-05-03", "close": 4.7859768, "volume": 41761.0}, {"date": "2007-05-04", "close": 4.77630816, "volume": 22107.0}, {"date": "2007-05-07", "close": 4.77630816, "volume": 14799.0}, {"date": "2007-05-08", "close": 4.76663952, "volume": 14462.0}, {"date": "2007-05-10", "close": 4.6892904, "volume": 31697.0}, {"date": "2007-05-11", "close": 4.6409472, "volume": 19651.0}, {"date": "2007-05-14", "close": 4.6409472, "volume": 6206.0}, {"date": "2007-05-15", "close": 4.5442608, "volume": 113648.0}, {"date": "2007-05-16", "close": 4.592604, "volume": 119233.0}, {"date": "2007-05-17", "close": 4.58293536, "volume": 58641.0}, {"date": "2007-05-18", "close": 4.58293536, "volume": 26845.0}, {"date": "2007-05-21", "close": 4.5442608, "volume": 15152.0}, {"date": "2007-05-22", "close": 4.5442608, "volume": 340710.0}, {"date": "2007-05-23", "close": 4.5442608, "volume": 15915.0}, {"date": "2007-05-24", "close": 4.48624896, "volume": 114369.0}, {"date": "2007-05-25", "close": 4.4475744, "volume": 57669.0}, {"date": "2007-05-28", "close": 4.3992312, "volume": 870560.0}, {"date": "2007-05-29", "close": 4.4475744, "volume": 35184.0}, {"date": "2007-05-30", "close": 4.50558624, "volume": 70269.0}, {"date": "2007-05-31", "close": 4.66028448, "volume": 64988.0}, {"date": "2007-06-01", "close": 4.75697088, "volume": 395423.0}, {"date": "2007-06-04", "close": 4.7376336, "volume": 29609.0}, {"date": "2007-06-05", "close": 4.6409472, "volume": 80281.0}, {"date": "2007-06-06", "close": 4.6892904, "volume": 62908.0}, {"date": "2007-06-07", "close": 4.6409472, "volume": 13880.0}, {"date": "2007-06-08", "close": 4.46691168, "volume": 10982.0}, {"date": "2007-06-12", "close": 4.47658032, "volume": 28909.0}, {"date": "2007-06-13", "close": 4.50558624, "volume": 37097.0}, {"date": "2007-06-14", "close": 4.57326672, "volume": 872615.0}, {"date": "2007-06-15", "close": 4.56359808, "volume": 1649936.0}, {"date": "2007-06-18", "close": 4.52492352, "volume": 171741.0}, {"date": "2007-06-19", "close": 4.38956256, "volume": 85223.0}, {"date": "2007-06-20", "close": 4.37022528, "volume": 63410.0}, {"date": "2007-06-21", "close": 4.36055664, "volume": 37930.0}, {"date": "2007-06-22", "close": 4.26387024, "volume": 133470.0}, {"date": "2007-06-25", "close": 4.2058584, "volume": 491851.0}, {"date": "2007-06-26", "close": 4.23486432, "volume": 286742.0}, {"date": "2007-06-27", "close": 4.19618976, "volume": 201233.0}, {"date": "2007-06-28", "close": 4.16718384, "volume": 329397.0}, {"date": "2007-06-29", "close": 4.2058584, "volume": 186807.0}, {"date": "2007-07-02", "close": 4.21552704, "volume": 151701.0}, {"date": "2007-07-03", "close": 4.26387024, "volume": 94571.0}, {"date": "2007-07-04", "close": 4.3025448, "volume": 86671.0}, {"date": "2007-07-05", "close": 4.26387024, "volume": 58283.0}, {"date": "2007-07-06", "close": 4.350888, "volume": 67469.0}, {"date": "2007-07-09", "close": 4.3025448, "volume": 86707.0}, {"date": "2007-07-10", "close": 4.350888, "volume": 45672.0}, {"date": "2007-07-11", "close": 4.31221344, "volume": 12723.0}, {"date": "2007-07-12", "close": 4.2058584, "volume": 79036.0}, {"date": "2007-07-13", "close": 4.37989392, "volume": 61845.0}, {"date": "2007-07-16", "close": 4.43790576, "volume": 337972.0}, {"date": "2007-07-17", "close": 4.4475744, "volume": 144415.0}, {"date": "2007-07-18", "close": 4.4475744, "volume": 89291.0}, {"date": "2007-07-19", "close": 4.4475744, "volume": 16578.0}, {"date": "2007-07-20", "close": 4.38956256, "volume": 16950.0}, {"date": "2007-07-23", "close": 4.42823712, "volume": 33342.0}, {"date": "2007-07-24", "close": 4.4475744, "volume": 259641.0}, {"date": "2007-07-25", "close": 4.3992312, "volume": 206538.0}, {"date": "2007-07-26", "close": 4.3992312, "volume": 143050.0}, {"date": "2007-07-27", "close": 4.28320752, "volume": 55422.0}, {"date": "2007-07-30", "close": 4.42823712, "volume": 68741.0}, {"date": "2007-07-31", "close": 4.4475744, "volume": 941055.0}, {"date": "2007-08-01", "close": 4.34121936, "volume": 44360.0}, {"date": "2007-08-02", "close": 4.350888, "volume": 48892.0}, {"date": "2007-08-03", "close": 4.2542016, "volume": 28646.0}, {"date": "2007-08-06", "close": 4.16718384, "volume": 12240.0}, {"date": "2007-08-07", "close": 4.34121936, "volume": 15142.0}, {"date": "2007-08-08", "close": 4.350888, "volume": 8327.0}, {"date": "2007-08-09", "close": 4.34121936, "volume": 23922.0}, {"date": "2007-08-10", "close": 4.33155072, "volume": 19781.0}, {"date": "2007-08-13", "close": 4.109172, "volume": 28144.0}, {"date": "2007-08-14", "close": 3.9641424, "volume": 19427.0}, {"date": "2007-08-15", "close": 3.9641424, "volume": 20898.0}, {"date": "2007-08-16", "close": 4.0608288, "volume": 50054.0}, {"date": "2007-08-17", "close": 4.05116016, "volume": 21871.0}, {"date": "2007-08-20", "close": 4.109172, "volume": 63589.0}, {"date": "2007-08-21", "close": 4.2542016, "volume": 36909.0}, {"date": "2007-08-22", "close": 4.16718384, "volume": 32437.0}, {"date": "2007-08-23", "close": 4.350888, "volume": 111523.0}, {"date": "2007-08-24", "close": 4.350888, "volume": 45508.0}, {"date": "2007-08-27", "close": 4.3025448, "volume": 6193.0}, {"date": "2007-08-28", "close": 4.350888, "volume": 48282.0}, {"date": "2007-08-29", "close": 4.3025448, "volume": 13446.0}, {"date": "2007-08-30", "close": 4.1575152, "volume": 139395.0}, {"date": "2007-08-31", "close": 4.1575152, "volume": 83051.0}, {"date": "2007-09-03", "close": 4.12850928, "volume": 55334.0}, {"date": "2007-09-04", "close": 4.13817792, "volume": 96965.0}, {"date": "2007-09-05", "close": 4.19618976, "volume": 48395.0}, {"date": "2007-09-06", "close": 4.11884064, "volume": 28017.0}, {"date": "2007-09-07", "close": 4.16718384, "volume": 11170.0}, {"date": "2007-09-10", "close": 4.0124856, "volume": 49681.0}, {"date": "2007-09-11", "close": 4.0124856, "volume": 97570.0}, {"date": "2007-09-12", "close": 4.1575152, "volume": 27223.0}, {"date": "2007-09-13", "close": 4.08983472, "volume": 16238.0}, {"date": "2007-09-14", "close": 4.05116016, "volume": 34766.0}, {"date": "2007-09-17", "close": 4.0608288, "volume": 60471.0}, {"date": "2007-09-18", "close": 4.14784656, "volume": 575818.0}, {"date": "2007-09-19", "close": 4.08016608, "volume": 11171.0}, {"date": "2007-09-20", "close": 4.08016608, "volume": 26078.0}, {"date": "2007-09-21", "close": 4.08983472, "volume": 14597.0}, {"date": "2007-09-24", "close": 4.08016608, "volume": 27430.0}, {"date": "2007-09-25", "close": 4.18652112, "volume": 57650.0}, {"date": "2007-09-26", "close": 4.19618976, "volume": 6458.0}, {"date": "2007-09-27", "close": 4.07049744, "volume": 46965.0}, {"date": "2007-09-28", "close": 4.05116016, "volume": 628755.0}, {"date": "2007-10-01", "close": 4.0124856, "volume": 40692.0}, {"date": "2007-10-02", "close": 4.02215424, "volume": 40400.0}, {"date": "2007-10-03", "close": 4.0124856, "volume": 93657.0}, {"date": "2007-10-04", "close": 3.99314832, "volume": 23369.0}, {"date": "2007-10-05", "close": 3.9641424, "volume": 2069.0}, {"date": "2007-10-08", "close": 3.94480512, "volume": 70424.0}, {"date": "2007-10-09", "close": 3.9641424, "volume": 7447.0}, {"date": "2007-10-10", "close": 4.0124856, "volume": 81651.0}, {"date": "2007-10-11", "close": 4.1575152, "volume": 24194.0}, {"date": "2007-10-12", "close": 4.17685248, "volume": 33967.0}, {"date": "2007-10-15", "close": 4.07049744, "volume": 65880.0}, {"date": "2007-10-16", "close": 4.08983472, "volume": 41332.0}, {"date": "2007-10-17", "close": 4.1575152, "volume": 35025.0}, {"date": "2007-10-18", "close": 4.2058584, "volume": 37603.0}, {"date": "2007-10-19", "close": 4.2058584, "volume": 68238.0}, {"date": "2007-10-22", "close": 4.2058584, "volume": 53015.0}, {"date": "2007-10-23", "close": 4.2058584, "volume": 41632.0}, {"date": "2007-10-24", "close": 4.2542016, "volume": 148247.0}, {"date": "2007-10-25", "close": 4.2542016, "volume": 39447.0}, {"date": "2007-10-26", "close": 4.24453296, "volume": 29016.0}, {"date": "2007-10-29", "close": 4.2058584, "volume": 16074.0}, {"date": "2007-10-30", "close": 4.2058584, "volume": 33397.0}, {"date": "2007-10-31", "close": 4.2542016, "volume": 288199.0}, {"date": "2007-11-01", "close": 4.13817792, "volume": 7900.0}, {"date": "2007-11-02", "close": 4.13817792, "volume": 4328.0}, {"date": "2007-11-05", "close": 4.12850928, "volume": 26022.0}, {"date": "2007-11-06", "close": 4.2058584, "volume": 171729.0}, {"date": "2007-11-07", "close": 4.2542016, "volume": 12560.0}, {"date": "2007-11-08", "close": 4.350888, "volume": 22093.0}, {"date": "2007-11-09", "close": 4.3992312, "volume": 69383.0}, {"date": "2007-11-12", "close": 4.22519568, "volume": 32739.0}, {"date": "2007-11-13", "close": 4.23486432, "volume": 5111.0}, {"date": "2007-11-14", "close": 4.27353888, "volume": 23310.0}, {"date": "2007-11-15", "close": 4.19618976, "volume": 12618.0}, {"date": "2007-11-16", "close": 4.2058584, "volume": 20078.0}, {"date": "2007-11-19", "close": 4.1575152, "volume": 80291.0}, {"date": "2007-11-20", "close": 4.11884064, "volume": 40079.0}, {"date": "2007-11-21", "close": 4.109172, "volume": 263395.0}, {"date": "2007-11-22", "close": 4.109172, "volume": 21720.0}, {"date": "2007-11-23", "close": 4.1575152, "volume": 26173.0}, {"date": "2007-11-26", "close": 4.18652112, "volume": 115827.0}, {"date": "2007-11-27", "close": 4.18652112, "volume": 21136.0}, {"date": "2007-11-28", "close": 4.1575152, "volume": 7363.0}, {"date": "2007-11-29", "close": 4.19618976, "volume": 46798.0}, {"date": "2007-11-30", "close": 4.1575152, "volume": 36269.0}, {"date": "2007-12-03", "close": 4.19618976, "volume": 17616.0}, {"date": "2007-12-04", "close": 4.19618976, "volume": 4305.0}, {"date": "2007-12-05", "close": 4.1575152, "volume": 26769.0}, {"date": "2007-12-06", "close": 4.19618976, "volume": 103440.0}, {"date": "2007-12-07", "close": 4.18652112, "volume": 16610.0}, {"date": "2007-12-10", "close": 4.19618976, "volume": 6618.0}, {"date": "2007-12-11", "close": 4.18652112, "volume": 27237.0}, {"date": "2007-12-12", "close": 4.2058584, "volume": 80714.0}, {"date": "2007-12-13", "close": 4.2542016, "volume": 23998.0}, {"date": "2007-12-14", "close": 4.2058584, "volume": 24871.0}, {"date": "2007-12-17", "close": 4.17685248, "volume": 77035.0}, {"date": "2007-12-18", "close": 4.1575152, "volume": 47850.0}, {"date": "2007-12-19", "close": 4.2542016, "volume": 122126.0}, {"date": "2007-12-20", "close": 4.2542016, "volume": 252448.0}, {"date": "2007-12-21", "close": 4.26387024, "volume": 122621.0}, {"date": "2007-12-27", "close": 4.34121936, "volume": 4142.0}, {"date": "2007-12-28", "close": 4.350888, "volume": 17684.0}, {"date": "2007-12-31", "close": 4.41856848, "volume": 27765.0}, {"date": "2008-01-02", "close": 4.42823712, "volume": 85174.0}, {"date": "2008-01-03", "close": 4.42823712, "volume": 10811.0}, {"date": "2008-01-04", "close": 4.42823712, "volume": 91893.0}, {"date": "2008-01-07", "close": 4.38956256, "volume": 11014.0}, {"date": "2008-01-08", "close": 4.350888, "volume": 81687.0}, {"date": "2008-01-09", "close": 4.36055664, "volume": 11876.0}, {"date": "2008-01-10", "close": 4.2542016, "volume": 44987.0}, {"date": "2008-01-11", "close": 4.34121936, "volume": 39182.0}, {"date": "2008-01-14", "close": 4.2058584, "volume": 52655.0}, {"date": "2008-01-15", "close": 4.17685248, "volume": 183399.0}, {"date": "2008-01-16", "close": 4.109172, "volume": 59639.0}, {"date": "2008-01-17", "close": 4.05116016, "volume": 15057.0}, {"date": "2008-01-18", "close": 4.02215424, "volume": 22125.0}, {"date": "2008-01-21", "close": 4.0124856, "volume": 17814.0}, {"date": "2008-01-22", "close": 3.78043824, "volume": 73647.0}, {"date": "2008-01-23", "close": 3.83845008, "volume": 78923.0}, {"date": "2008-01-24", "close": 3.867456, "volume": 470324.0}, {"date": "2008-01-25", "close": 3.92546784, "volume": 302132.0}, {"date": "2008-01-29", "close": 3.867456, "volume": 39380.0}, {"date": "2008-01-30", "close": 3.88679328, "volume": 26077.0}, {"date": "2008-01-31", "close": 3.92546784, "volume": 51.0}, {"date": "2008-02-01", "close": 3.88679328, "volume": 13424.0}, {"date": "2008-02-05", "close": 3.88679328, "volume": 47576.0}, {"date": "2008-02-06", "close": 3.867456, "volume": 44033.0}, {"date": "2008-02-07", "close": 3.867456, "volume": 5998.0}, {"date": "2008-02-08", "close": 3.85778736, "volume": 16034.0}, {"date": "2008-02-11", "close": 3.8191128, "volume": 5414.0}, {"date": "2008-02-12", "close": 3.8191128, "volume": 27237.0}, {"date": "2008-02-13", "close": 3.79977552, "volume": 9528.0}, {"date": "2008-02-14", "close": 3.79977552, "volume": 5993.0}, {"date": "2008-02-15", "close": 3.5773968, "volume": 64602.0}, {"date": "2008-02-18", "close": 3.5290536, "volume": 791.0}, {"date": "2008-02-19", "close": 3.7707696, "volume": 3069.0}, {"date": "2008-02-20", "close": 3.6740832, "volume": 23530.0}, {"date": "2008-02-21", "close": 3.6740832, "volume": 1794.0}, {"date": "2008-02-22", "close": 3.65474592, "volume": 11335.0}, {"date": "2008-02-25", "close": 3.61607136, "volume": 10576.0}, {"date": "2008-02-26", "close": 3.59673408, "volume": 6412.0}, {"date": "2008-02-27", "close": 3.59673408, "volume": 29524.0}, {"date": "2008-02-28", "close": 3.85778736, "volume": 317959.0}, {"date": "2008-02-29", "close": 3.85778736, "volume": 457802.0}, {"date": "2008-03-03", "close": 3.85778736, "volume": 7538.0}, {"date": "2008-03-04", "close": 3.7707696, "volume": 30317.0}, {"date": "2008-03-05", "close": 3.7224264, "volume": 17762.0}, {"date": "2008-03-06", "close": 3.6740832, "volume": 11388.0}, {"date": "2008-03-07", "close": 3.62574, "volume": 52468.0}, {"date": "2008-03-10", "close": 3.62574, "volume": 779468.0}, {"date": "2008-03-11", "close": 3.5773968, "volume": 43738.0}, {"date": "2008-03-12", "close": 3.60640272, "volume": 6579.0}, {"date": "2008-03-13", "close": 3.5773968, "volume": 26860.0}, {"date": "2008-03-14", "close": 3.59673408, "volume": 52981.0}, {"date": "2008-03-17", "close": 3.59673408, "volume": 13497.0}, {"date": "2008-03-18", "close": 3.58706544, "volume": 24535.0}, {"date": "2008-03-19", "close": 3.62574, "volume": 27926.0}, {"date": "2008-03-20", "close": 3.62574, "volume": 38785.0}, {"date": "2008-03-25", "close": 3.69342048, "volume": 84884.0}, {"date": "2008-03-27", "close": 3.78043824, "volume": 8593.0}, {"date": "2008-03-28", "close": 3.82878144, "volume": 67302.0}, {"date": "2008-03-31", "close": 3.7224264, "volume": 97048.0}, {"date": "2008-04-01", "close": 3.68375184, "volume": 24468.0}, {"date": "2008-04-02", "close": 3.7224264, "volume": 2956.0}, {"date": "2008-04-03", "close": 3.8191128, "volume": 10903.0}, {"date": "2008-04-04", "close": 3.867456, "volume": 23893.0}, {"date": "2008-04-07", "close": 3.93513648, "volume": 94485.0}, {"date": "2008-04-08", "close": 4.00281696, "volume": 75140.0}, {"date": "2008-04-09", "close": 4.11884064, "volume": 39587.0}, {"date": "2008-04-10", "close": 3.867456, "volume": 444696.0}, {"date": "2008-04-11", "close": 3.867456, "volume": 55318.0}, {"date": "2008-04-14", "close": 3.87712464, "volume": 20270.0}, {"date": "2008-04-15", "close": 3.9641424, "volume": 26206.0}, {"date": "2008-04-16", "close": 3.9641424, "volume": 25086.0}, {"date": "2008-04-17", "close": 3.94480512, "volume": 335104.0}, {"date": "2008-04-18", "close": 3.84811872, "volume": 520049.0}, {"date": "2008-04-21", "close": 3.88679328, "volume": 15402.0}, {"date": "2008-04-22", "close": 3.95447376, "volume": 9972.0}, {"date": "2008-04-23", "close": 3.87712464, "volume": 9101.0}, {"date": "2008-04-24", "close": 3.9641424, "volume": 24876.0}, {"date": "2008-04-28", "close": 3.90613056, "volume": 11693.0}, {"date": "2008-04-29", "close": 3.87712464, "volume": 36363.0}, {"date": "2008-04-30", "close": 3.87712464, "volume": 16847.0}, {"date": "2008-05-01", "close": 3.88679328, "volume": 114147.0}, {"date": "2008-05-02", "close": 3.867456, "volume": 19698.0}, {"date": "2008-05-05", "close": 3.88679328, "volume": 63608.0}, {"date": "2008-05-06", "close": 3.87712464, "volume": 76702.0}, {"date": "2008-05-07", "close": 3.87712464, "volume": 9136.0}, {"date": "2008-05-08", "close": 3.867456, "volume": 7321.0}, {"date": "2008-05-09", "close": 3.867456, "volume": 55647.0}, {"date": "2008-05-12", "close": 3.9157992, "volume": 693688.0}, {"date": "2008-05-13", "close": 3.9641424, "volume": 64301.0}, {"date": "2008-05-14", "close": 4.0124856, "volume": 24893.0}, {"date": "2008-05-15", "close": 3.97381104, "volume": 26006.0}, {"date": "2008-05-16", "close": 4.08983472, "volume": 729.0}, {"date": "2008-05-19", "close": 4.0608288, "volume": 13652.0}, {"date": "2008-05-20", "close": 4.0608288, "volume": 9308.0}, {"date": "2008-05-21", "close": 3.97381104, "volume": 4137.0}, {"date": "2008-05-22", "close": 3.9641424, "volume": 26508.0}, {"date": "2008-05-23", "close": 3.9641424, "volume": 9308.0}, {"date": "2008-05-26", "close": 3.97381104, "volume": 62797.0}, {"date": "2008-05-27", "close": 4.0124856, "volume": 166708.0}, {"date": "2008-05-28", "close": 3.98347968, "volume": 7033.0}, {"date": "2008-05-29", "close": 4.09950336, "volume": 9335.0}, {"date": "2008-05-30", "close": 4.109172, "volume": 2167.0}, {"date": "2008-06-02", "close": 4.0124856, "volume": 11636.0}, {"date": "2008-06-03", "close": 4.05116016, "volume": 74903.0}, {"date": "2008-06-04", "close": 4.03182288, "volume": 13148.0}, {"date": "2008-06-05", "close": 4.02215424, "volume": 49072.0}, {"date": "2008-06-06", "close": 4.02215424, "volume": 12411.0}, {"date": "2008-06-10", "close": 4.0124856, "volume": 64125.0}, {"date": "2008-06-11", "close": 4.02215424, "volume": 10343.0}, {"date": "2008-06-12", "close": 4.02215424, "volume": 48214.0}, {"date": "2008-06-13", "close": 4.02215424, "volume": 37234.0}, {"date": "2008-06-16", "close": 4.0124856, "volume": 97572.0}, {"date": "2008-06-17", "close": 4.02215424, "volume": 42302.0}, {"date": "2008-06-18", "close": 4.04149152, "volume": 15723.0}, {"date": "2008-06-19", "close": 4.03182288, "volume": 18789.0}, {"date": "2008-06-20", "close": 4.04149152, "volume": 68304.0}, {"date": "2008-06-23", "close": 4.03182288, "volume": 294132.0}, {"date": "2008-06-24", "close": 4.0608288, "volume": 16629.0}, {"date": "2008-06-25", "close": 4.0608288, "volume": 11067.0}, {"date": "2008-06-26", "close": 4.0608288, "volume": 19134.0}, {"date": "2008-06-27", "close": 4.07049744, "volume": 2482.0}, {"date": "2008-06-30", "close": 4.07049744, "volume": 72399.0}, {"date": "2008-07-01", "close": 4.0608288, "volume": 53593.0}, {"date": "2008-07-02", "close": 4.0608288, "volume": 292602.0}, {"date": "2008-07-03", "close": 4.04149152, "volume": 2045.0}, {"date": "2008-07-04", "close": 3.9641424, "volume": 24177.0}, {"date": "2008-07-07", "close": 3.9641424, "volume": 8967.0}, {"date": "2008-07-08", "close": 3.92546784, "volume": 85311.0}, {"date": "2008-07-09", "close": 3.9641424, "volume": 12773.0}, {"date": "2008-07-10", "close": 3.93513648, "volume": 2482.0}, {"date": "2008-07-11", "close": 3.94480512, "volume": 257800.0}, {"date": "2008-07-14", "close": 3.867456, "volume": 437605.0}, {"date": "2008-07-15", "close": 3.867456, "volume": 61201.0}, {"date": "2008-07-16", "close": 3.867456, "volume": 14460.0}, {"date": "2008-07-17", "close": 3.85778736, "volume": 248973.0}, {"date": "2008-07-18", "close": 3.85778736, "volume": 518.0}, {"date": "2008-07-21", "close": 3.7707696, "volume": 2665.0}, {"date": "2008-07-22", "close": 3.7707696, "volume": 17479.0}, {"date": "2008-07-23", "close": 3.8191128, "volume": 5171.0}, {"date": "2008-07-24", "close": 3.7707696, "volume": 5314.0}, {"date": "2008-07-25", "close": 3.7224264, "volume": 4913.0}, {"date": "2008-07-28", "close": 3.85778736, "volume": 26964.0}, {"date": "2008-07-29", "close": 3.8191128, "volume": 4091.0}, {"date": "2008-07-30", "close": 3.867456, "volume": 42856.0}, {"date": "2008-07-31", "close": 3.78043824, "volume": 86646.0}, {"date": "2008-08-04", "close": 3.7224264, "volume": 23478.0}, {"date": "2008-08-05", "close": 3.7224264, "volume": 7665.0}, {"date": "2008-08-06", "close": 3.6740832, "volume": 7193.0}, {"date": "2008-08-08", "close": 3.69342048, "volume": 24447.0}, {"date": "2008-08-11", "close": 3.68375184, "volume": 1.0}, {"date": "2008-08-12", "close": 3.68375184, "volume": 23805.0}, {"date": "2008-08-13", "close": 3.7224264, "volume": 10914.0}, {"date": "2008-08-14", "close": 3.7707696, "volume": 49170.0}, {"date": "2008-08-18", "close": 3.7224264, "volume": 5171.0}, {"date": "2008-08-19", "close": 3.7224264, "volume": 2856.0}, {"date": "2008-08-20", "close": 3.7224264, "volume": 12891.0}, {"date": "2008-08-22", "close": 3.5773968, "volume": 38268.0}, {"date": "2008-08-25", "close": 3.5773968, "volume": 12928.0}, {"date": "2008-08-26", "close": 3.5773968, "volume": 15669.0}, {"date": "2008-08-27", "close": 3.4807104, "volume": 6381.0}, {"date": "2008-08-28", "close": 3.60640272, "volume": 54502.0}, {"date": "2008-08-29", "close": 3.7224264, "volume": 67750.0}, {"date": "2008-09-01", "close": 3.75143232, "volume": 20677.0}, {"date": "2008-09-03", "close": 3.9157992, "volume": 207523.0}, {"date": "2008-09-04", "close": 3.867456, "volume": 176999.0}, {"date": "2008-09-08", "close": 3.867456, "volume": 53782.0}, {"date": "2008-09-09", "close": 3.867456, "volume": 27074.0}, {"date": "2008-09-10", "close": 3.867456, "volume": 677448.0}, {"date": "2008-09-11", "close": 3.87712464, "volume": 15126.0}, {"date": "2008-09-12", "close": 3.87712464, "volume": 52748.0}, {"date": "2008-09-16", "close": 3.8191128, "volume": 5171.0}, {"date": "2008-09-17", "close": 3.9157992, "volume": 47829.0}, {"date": "2008-09-18", "close": 3.83845008, "volume": 17770.0}, {"date": "2008-09-19", "close": 3.89646192, "volume": 35634.0}, {"date": "2008-09-22", "close": 4.02215424, "volume": 18838.0}, {"date": "2008-09-23", "close": 3.9157992, "volume": 8949.0}, {"date": "2008-09-24", "close": 3.9641424, "volume": 9717.0}, {"date": "2008-09-25", "close": 4.02215424, "volume": 7964.0}, {"date": "2008-09-26", "close": 4.2542016, "volume": 46489.0}, {"date": "2008-09-29", "close": 4.19618976, "volume": 29917.0}, {"date": "2008-09-30", "close": 4.1575152, "volume": 44902.0}, {"date": "2008-10-01", "close": 4.0608288, "volume": 495610.0}, {"date": "2008-10-02", "close": 4.04149152, "volume": 18653.0}, {"date": "2008-10-03", "close": 4.0608288, "volume": 58252.0}, {"date": "2008-10-06", "close": 4.109172, "volume": 22823.0}, {"date": "2008-10-07", "close": 3.9157992, "volume": 41186.0}, {"date": "2008-10-08", "close": 3.88679328, "volume": 12159.0}, {"date": "2008-10-09", "close": 3.87712464, "volume": 54263.0}, {"date": "2008-10-10", "close": 3.7224264, "volume": 140077.0}, {"date": "2008-10-13", "close": 3.6740832, "volume": 324389.0}, {"date": "2008-10-14", "close": 3.78043824, "volume": 36185.0}, {"date": "2008-10-15", "close": 3.7224264, "volume": 122914.0}, {"date": "2008-10-16", "close": 3.66441456, "volume": 13032.0}, {"date": "2008-10-17", "close": 3.58706544, "volume": 421365.0}, {"date": "2008-10-20", "close": 3.7224264, "volume": 32605.0}, {"date": "2008-10-21", "close": 3.7224264, "volume": 12206.0}, {"date": "2008-10-22", "close": 3.58706544, "volume": 20158.0}, {"date": "2008-10-23", "close": 3.6740832, "volume": 8869.0}, {"date": "2008-10-24", "close": 3.5773968, "volume": 14585.0}, {"date": "2008-10-27", "close": 3.7224264, "volume": 102.0}, {"date": "2008-10-28", "close": 3.6740832, "volume": 26022.0}, {"date": "2008-10-29", "close": 3.6740832, "volume": 182516.0}, {"date": "2008-10-30", "close": 3.6740832, "volume": 13476.0}, {"date": "2008-10-31", "close": 3.6740832, "volume": 30108.0}, {"date": "2008-11-03", "close": 3.71275776, "volume": 8274.0}, {"date": "2008-11-04", "close": 3.6740832, "volume": 54196.0}, {"date": "2008-11-05", "close": 3.6740832, "volume": 8998.0}, {"date": "2008-11-06", "close": 3.65474592, "volume": 88983.0}, {"date": "2008-11-07", "close": 3.5773968, "volume": 136331.0}, {"date": "2008-11-10", "close": 3.70308912, "volume": 12789.0}, {"date": "2008-11-11", "close": 3.5773968, "volume": 10343.0}, {"date": "2008-11-12", "close": 3.4323672, "volume": 23700.0}, {"date": "2008-11-13", "close": 3.44203584, "volume": 20831.0}, {"date": "2008-11-14", "close": 3.4323672, "volume": 32786.0}, {"date": "2008-11-17", "close": 3.4807104, "volume": 27243.0}, {"date": "2008-11-18", "close": 3.384024, "volume": 19134.0}, {"date": "2008-11-19", "close": 3.4807104, "volume": 320451.0}, {"date": "2008-11-20", "close": 3.39369264, "volume": 47266.0}, {"date": "2008-11-21", "close": 3.2873376, "volume": 10394.0}, {"date": "2008-11-24", "close": 3.45170448, "volume": 4137.0}, {"date": "2008-11-25", "close": 3.384024, "volume": 7490.0}, {"date": "2008-11-26", "close": 3.384024, "volume": 3103.0}, {"date": "2008-11-27", "close": 3.4323672, "volume": 20229.0}, {"date": "2008-11-28", "close": 3.384024, "volume": 5505.0}, {"date": "2008-12-01", "close": 3.56772816, "volume": 1689.0}, {"date": "2008-12-03", "close": 3.55805952, "volume": 34777.0}, {"date": "2008-12-04", "close": 3.5290536, "volume": 212434.0}, {"date": "2008-12-05", "close": 3.5773968, "volume": 16393.0}, {"date": "2008-12-08", "close": 3.82878144, "volume": 204084.0}, {"date": "2008-12-09", "close": 3.62574, "volume": 10860.0}, {"date": "2008-12-10", "close": 3.4807104, "volume": 11369.0}, {"date": "2008-12-11", "close": 3.5290536, "volume": 452546.0}, {"date": "2008-12-12", "close": 3.4807104, "volume": 32280.0}, {"date": "2008-12-15", "close": 3.5290536, "volume": 41264.0}, {"date": "2008-12-16", "close": 3.4807104, "volume": 93757.0}, {"date": "2008-12-17", "close": 3.4323672, "volume": 17572.0}, {"date": "2008-12-18", "close": 3.5290536, "volume": 18443.0}, {"date": "2008-12-19", "close": 3.5290536, "volume": 37273.0}, {"date": "2008-12-22", "close": 3.4807104, "volume": 4137.0}, {"date": "2008-12-23", "close": 3.4807104, "volume": 10851.0}, {"date": "2008-12-24", "close": 3.4807104, "volume": 1312.0}, {"date": "2008-12-29", "close": 3.5773968, "volume": 426.0}, {"date": "2008-12-30", "close": 3.5773968, "volume": 3799.0}, {"date": "2008-12-31", "close": 3.62574, "volume": 35133.0}, {"date": "2009-01-05", "close": 3.384024, "volume": 20685.0}, {"date": "2009-01-06", "close": 3.34534944, "volume": 20846.0}, {"date": "2009-01-07", "close": 3.37435536, "volume": 10343.0}, {"date": "2009-01-08", "close": 3.37435536, "volume": 1448.0}, {"date": "2009-01-09", "close": 3.4807104, "volume": 37911.0}, {"date": "2009-01-12", "close": 3.37435536, "volume": 460.0}, {"date": "2009-01-13", "close": 3.6740832, "volume": 23148.0}, {"date": "2009-01-14", "close": 3.61607136, "volume": 28646.0}, {"date": "2009-01-15", "close": 3.47104176, "volume": 20981.0}, {"date": "2009-01-16", "close": 3.50004768, "volume": 7958.0}, {"date": "2009-01-19", "close": 3.4323672, "volume": 24900.0}, {"date": "2009-01-20", "close": 3.4323672, "volume": 233.0}, {"date": "2009-01-21", "close": 3.50971632, "volume": 7958.0}, {"date": "2009-01-22", "close": 3.40336128, "volume": 1050.0}, {"date": "2009-01-23", "close": 3.384024, "volume": 32150.0}, {"date": "2009-01-27", "close": 3.44203584, "volume": 16889.0}, {"date": "2009-01-28", "close": 3.4807104, "volume": 25988.0}, {"date": "2009-01-29", "close": 3.4807104, "volume": 17089.0}, {"date": "2009-01-30", "close": 3.50971632, "volume": 229.0}, {"date": "2009-02-03", "close": 3.51938496, "volume": 38751.0}, {"date": "2009-02-05", "close": 3.4807104, "volume": 70330.0}, {"date": "2009-02-06", "close": 3.51938496, "volume": 16962.0}, {"date": "2009-02-09", "close": 3.42269856, "volume": 7240.0}, {"date": "2009-02-10", "close": 3.42269856, "volume": 8190.0}, {"date": "2009-02-11", "close": 3.51938496, "volume": 33115.0}, {"date": "2009-02-12", "close": 3.51938496, "volume": 259.0}, {"date": "2009-02-13", "close": 3.7707696, "volume": 21898.0}, {"date": "2009-02-17", "close": 3.58706544, "volume": 51188.0}, {"date": "2009-02-18", "close": 3.62574, "volume": 1425.0}, {"date": "2009-02-19", "close": 3.7224264, "volume": 43360.0}, {"date": "2009-02-20", "close": 3.7224264, "volume": 25860.0}, {"date": "2009-02-23", "close": 3.5773968, "volume": 7033.0}, {"date": "2009-02-24", "close": 3.64507728, "volume": 4396.0}, {"date": "2009-02-25", "close": 3.5773968, "volume": 8027.0}, {"date": "2009-02-26", "close": 3.6740832, "volume": 103501.0}, {"date": "2009-02-27", "close": 3.7224264, "volume": 211302.0}, {"date": "2009-03-02", "close": 3.71275776, "volume": 6165.0}, {"date": "2009-03-03", "close": 3.59673408, "volume": 21287.0}, {"date": "2009-03-04", "close": 3.59673408, "volume": 3974.0}, {"date": "2009-03-05", "close": 3.56772816, "volume": 8274.0}, {"date": "2009-03-06", "close": 3.4807104, "volume": 5166.0}, {"date": "2009-03-09", "close": 3.4807104, "volume": 30505.0}, {"date": "2009-03-10", "close": 3.384024, "volume": 98261.0}, {"date": "2009-03-11", "close": 3.4807104, "volume": 209017.0}, {"date": "2009-03-12", "close": 3.46137312, "volume": 2069.0}, {"date": "2009-03-13", "close": 3.4807104, "volume": 241813.0}, {"date": "2009-03-16", "close": 3.4323672, "volume": 14764.0}, {"date": "2009-03-17", "close": 3.384024, "volume": 6206.0}, {"date": "2009-03-18", "close": 3.2873376, "volume": 61804.0}, {"date": "2009-03-19", "close": 3.4323672, "volume": 12928.0}, {"date": "2009-03-20", "close": 3.4323672, "volume": 9658.0}, {"date": "2009-03-23", "close": 3.4323672, "volume": 50335.0}, {"date": "2009-03-24", "close": 3.4807104, "volume": 199687.0}, {"date": "2009-03-25", "close": 3.4323672, "volume": 78131.0}, {"date": "2009-03-26", "close": 3.4323672, "volume": 42022.0}, {"date": "2009-03-27", "close": 3.4323672, "volume": 2321.0}, {"date": "2009-03-30", "close": 3.39369264, "volume": 727.0}, {"date": "2009-03-31", "close": 3.4323672, "volume": 253707.0}, {"date": "2009-04-01", "close": 3.36468672, "volume": 65213.0}, {"date": "2009-04-02", "close": 3.3356808, "volume": 934124.0}, {"date": "2009-04-03", "close": 3.34534944, "volume": 21163.0}, {"date": "2009-04-06", "close": 3.39369264, "volume": 1915792.0}, {"date": "2009-04-07", "close": 3.36468672, "volume": 640632.0}, {"date": "2009-04-08", "close": 3.4323672, "volume": 36571.0}, {"date": "2009-04-09", "close": 3.4807104, "volume": 16859.0}, {"date": "2009-04-14", "close": 3.4323672, "volume": 30548.0}, {"date": "2009-04-15", "close": 3.4807104, "volume": 1573.0}, {"date": "2009-04-16", "close": 3.4807104, "volume": 10069.0}, {"date": "2009-04-17", "close": 3.5290536, "volume": 28844.0}, {"date": "2009-04-20", "close": 3.50971632, "volume": 16230.0}, {"date": "2009-04-21", "close": 3.46137312, "volume": 29475.0}, {"date": "2009-04-22", "close": 3.4807104, "volume": 132182.0}, {"date": "2009-04-23", "close": 3.47104176, "volume": 5721.0}, {"date": "2009-04-24", "close": 3.5290536, "volume": 387970.0}, {"date": "2009-04-27", "close": 3.62574, "volume": 3144.0}, {"date": "2009-04-28", "close": 3.6740832, "volume": 5877.0}, {"date": "2009-04-29", "close": 3.62574, "volume": 20358.0}, {"date": "2009-04-30", "close": 3.7224264, "volume": 428809.0}, {"date": "2009-05-01", "close": 3.7707696, "volume": 5978.0}, {"date": "2009-05-04", "close": 3.7707696, "volume": 38861.0}, {"date": "2009-05-05", "close": 3.76110096, "volume": 118351.0}, {"date": "2009-05-06", "close": 3.7707696, "volume": 58736.0}, {"date": "2009-05-07", "close": 3.8191128, "volume": 6868.0}, {"date": "2009-05-08", "close": 3.7707696, "volume": 40542.0}, {"date": "2009-05-11", "close": 3.76110096, "volume": 9289.0}, {"date": "2009-05-12", "close": 3.7224264, "volume": 8274.0}, {"date": "2009-05-13", "close": 3.70308912, "volume": 26743.0}, {"date": "2009-05-14", "close": 3.6740832, "volume": 11089.0}, {"date": "2009-05-15", "close": 3.62574, "volume": 7180.0}, {"date": "2009-05-18", "close": 3.62574, "volume": 1034.0}, {"date": "2009-05-19", "close": 3.63540864, "volume": 846.0}, {"date": "2009-05-21", "close": 3.6740832, "volume": 984582.0}, {"date": "2009-05-22", "close": 3.62574, "volume": 11254.0}, {"date": "2009-05-26", "close": 3.7224264, "volume": 14480.0}, {"date": "2009-05-27", "close": 3.7224264, "volume": 4137.0}, {"date": "2009-05-28", "close": 3.70308912, "volume": 804149.0}, {"date": "2009-05-29", "close": 3.7224264, "volume": 2225.0}, {"date": "2009-06-01", "close": 3.85778736, "volume": 48953.0}, {"date": "2009-06-02", "close": 3.8191128, "volume": 56464.0}, {"date": "2009-06-03", "close": 3.79010688, "volume": 14981.0}, {"date": "2009-06-04", "close": 3.79010688, "volume": 1308.0}, {"date": "2009-06-05", "close": 3.79010688, "volume": 34897.0}, {"date": "2009-06-09", "close": 3.79010688, "volume": 122749.0}, {"date": "2009-06-10", "close": 3.80944416, "volume": 14572.0}, {"date": "2009-06-11", "close": 3.8191128, "volume": 778.0}, {"date": "2009-06-12", "close": 3.79977552, "volume": 241183.0}, {"date": "2009-06-15", "close": 3.8191128, "volume": 36934.0}, {"date": "2009-06-16", "close": 3.8191128, "volume": 27291.0}, {"date": "2009-06-17", "close": 3.7707696, "volume": 23964.0}, {"date": "2009-06-18", "close": 3.76110096, "volume": 258570.0}, {"date": "2009-06-19", "close": 3.75143232, "volume": 204285.0}, {"date": "2009-06-22", "close": 3.7224264, "volume": 51272.0}, {"date": "2009-06-23", "close": 3.70308912, "volume": 29448.0}, {"date": "2009-06-24", "close": 3.7224264, "volume": 87493.0}, {"date": "2009-06-25", "close": 3.74176368, "volume": 96159.0}, {"date": "2009-06-26", "close": 3.7224264, "volume": 6915.0}, {"date": "2009-06-29", "close": 3.7224264, "volume": 1382.0}, {"date": "2009-06-30", "close": 3.8191128, "volume": 20352.0}, {"date": "2009-07-01", "close": 3.8191128, "volume": 2691.0}, {"date": "2009-07-02", "close": 3.8191128, "volume": 365335.0}, {"date": "2009-07-03", "close": 3.79977552, "volume": 28888.0}, {"date": "2009-07-06", "close": 3.80944416, "volume": 704.0}, {"date": "2009-07-07", "close": 3.84811872, "volume": 20264.0}, {"date": "2009-07-09", "close": 3.84811872, "volume": 27558.0}, {"date": "2009-07-10", "close": 3.867456, "volume": 3924.0}, {"date": "2009-07-13", "close": 3.867456, "volume": 541.0}, {"date": "2009-07-14", "close": 3.7224264, "volume": 52779.0}, {"date": "2009-07-15", "close": 3.85778736, "volume": 13250.0}, {"date": "2009-07-16", "close": 3.85778736, "volume": 25609.0}, {"date": "2009-07-17", "close": 3.84811872, "volume": 59831.0}, {"date": "2009-07-20", "close": 3.8191128, "volume": 17559.0}, {"date": "2009-07-21", "close": 3.82878144, "volume": 58680.0}, {"date": "2009-07-22", "close": 3.867456, "volume": 12291.0}, {"date": "2009-07-23", "close": 3.867456, "volume": 310570.0}, {"date": "2009-07-24", "close": 3.85778736, "volume": 43761.0}, {"date": "2009-07-27", "close": 3.92546784, "volume": 53287.0}, {"date": "2009-07-28", "close": 4.08983472, "volume": 22854.0}, {"date": "2009-07-29", "close": 4.08983472, "volume": 3872.0}, {"date": "2009-07-30", "close": 4.18652112, "volume": 20270.0}, {"date": "2009-07-31", "close": 4.3025448, "volume": 88474.0}, {"date": "2009-08-03", "close": 4.3025448, "volume": 14802.0}, {"date": "2009-08-04", "close": 4.2542016, "volume": 247562.0}, {"date": "2009-08-05", "close": 4.3025448, "volume": 20860.0}, {"date": "2009-08-06", "close": 4.17685248, "volume": 49552.0}, {"date": "2009-08-07", "close": 4.16718384, "volume": 20329.0}, {"date": "2009-08-10", "close": 4.28320752, "volume": 685631.0}, {"date": "2009-08-11", "close": 4.21552704, "volume": 44187.0}, {"date": "2009-08-12", "close": 4.3025448, "volume": 24957.0}, {"date": "2009-08-13", "close": 4.350888, "volume": 172029.0}, {"date": "2009-08-14", "close": 4.3992312, "volume": 45306.0}, {"date": "2009-08-17", "close": 4.32188208, "volume": 56447.0}, {"date": "2009-08-18", "close": 4.350888, "volume": 174617.0}, {"date": "2009-08-19", "close": 4.2542016, "volume": 22114.0}, {"date": "2009-08-20", "close": 4.4959176, "volume": 10002.0}, {"date": "2009-08-21", "close": 4.4959176, "volume": 3873.0}, {"date": "2009-08-24", "close": 4.52492352, "volume": 86561.0}, {"date": "2009-08-25", "close": 4.53459216, "volume": 26508.0}, {"date": "2009-08-26", "close": 4.53459216, "volume": 72498.0}, {"date": "2009-08-27", "close": 4.66995312, "volume": 45331.0}, {"date": "2009-08-28", "close": 4.83432, "volume": 291919.0}, {"date": "2009-08-31", "close": 4.66995312, "volume": 86860.0}, {"date": "2009-09-01", "close": 4.5442608, "volume": 28989.0}, {"date": "2009-09-02", "close": 4.4475744, "volume": 288285.0}, {"date": "2009-09-03", "close": 4.5442608, "volume": 57106.0}, {"date": "2009-09-04", "close": 4.58293536, "volume": 52880.0}, {"date": "2009-09-07", "close": 4.5442608, "volume": 200075.0}, {"date": "2009-09-08", "close": 4.76663952, "volume": 25874.0}, {"date": "2009-09-09", "close": 4.6409472, "volume": 14998.0}, {"date": "2009-09-10", "close": 4.6892904, "volume": 42071.0}, {"date": "2009-09-11", "close": 4.69895904, "volume": 2835.0}, {"date": "2009-09-14", "close": 4.66028448, "volume": 5594.0}, {"date": "2009-09-15", "close": 4.7376336, "volume": 59743.0}, {"date": "2009-09-16", "close": 4.63127856, "volume": 41671.0}, {"date": "2009-09-17", "close": 4.6892904, "volume": 29868.0}, {"date": "2009-09-18", "close": 4.6892904, "volume": 36770.0}, {"date": "2009-09-21", "close": 4.71829632, "volume": 10061.0}, {"date": "2009-09-22", "close": 4.72796496, "volume": 5267.0}, {"date": "2009-09-23", "close": 4.81498272, "volume": 76024.0}, {"date": "2009-09-24", "close": 4.77630816, "volume": 16807.0}, {"date": "2009-09-25", "close": 4.77630816, "volume": 79916.0}, {"date": "2009-09-28", "close": 4.70862768, "volume": 48305.0}, {"date": "2009-09-29", "close": 4.6892904, "volume": 59317.0}, {"date": "2009-09-30", "close": 4.6892904, "volume": 31877.0}, {"date": "2009-10-01", "close": 4.6892904, "volume": 232282.0}, {"date": "2009-10-02", "close": 4.62160992, "volume": 5473.0}, {"date": "2009-10-05", "close": 4.62160992, "volume": 36902.0}, {"date": "2009-10-06", "close": 4.67962176, "volume": 24925.0}, {"date": "2009-10-07", "close": 4.6892904, "volume": 35546.0}, {"date": "2009-10-08", "close": 4.7859768, "volume": 47433.0}, {"date": "2009-10-09", "close": 4.67962176, "volume": 20948.0}, {"date": "2009-10-12", "close": 4.79564544, "volume": 23863.0}, {"date": "2009-10-13", "close": 4.79564544, "volume": 10947.0}, {"date": "2009-10-14", "close": 5.1243792, "volume": 133518.0}, {"date": "2009-10-15", "close": 4.96001232, "volume": 1254959.0}, {"date": "2009-10-16", "close": 4.9793496, "volume": 92520.0}, {"date": "2009-10-19", "close": 4.9310064, "volume": 98378.0}, {"date": "2009-10-20", "close": 4.89233184, "volume": 192878.0}, {"date": "2009-10-21", "close": 4.9310064, "volume": 51547.0}, {"date": "2009-10-22", "close": 4.90200048, "volume": 6043.0}, {"date": "2009-10-23", "close": 4.83432, "volume": 75630.0}, {"date": "2009-10-26", "close": 4.7859768, "volume": 126034.0}, {"date": "2009-10-27", "close": 4.7376336, "volume": 31521.0}, {"date": "2009-10-28", "close": 4.66028448, "volume": 274916.0}, {"date": "2009-10-29", "close": 4.60227264, "volume": 72522.0}, {"date": "2009-10-30", "close": 4.6892904, "volume": 100754.0}, {"date": "2009-11-02", "close": 4.58293536, "volume": 23683.0}, {"date": "2009-11-03", "close": 4.53459216, "volume": 242565.0}, {"date": "2009-11-04", "close": 4.592604, "volume": 14116.0}, {"date": "2009-11-05", "close": 4.66028448, "volume": 288547.0}, {"date": "2009-11-06", "close": 4.6892904, "volume": 28303.0}, {"date": "2009-11-09", "close": 4.7859768, "volume": 25599.0}, {"date": "2009-11-10", "close": 4.81498272, "volume": 13780.0}, {"date": "2009-11-11", "close": 4.79564544, "volume": 312773.0}, {"date": "2009-11-12", "close": 4.79564544, "volume": 33566.0}, {"date": "2009-11-13", "close": 4.7859768, "volume": 8352.0}, {"date": "2009-11-16", "close": 4.85365728, "volume": 104461.0}, {"date": "2009-11-17", "close": 4.9310064, "volume": 18384.0}, {"date": "2009-11-18", "close": 5.04703008, "volume": 24926.0}, {"date": "2009-11-19", "close": 5.076036, "volume": 30489.0}, {"date": "2009-11-20", "close": 5.00835552, "volume": 20612.0}, {"date": "2009-11-23", "close": 5.00835552, "volume": 1120.0}, {"date": "2009-11-24", "close": 5.076036, "volume": 6082.0}, {"date": "2009-11-25", "close": 5.076036, "volume": 10761.0}, {"date": "2009-11-26", "close": 4.9310064, "volume": 12946.0}, {"date": "2009-11-27", "close": 5.01802416, "volume": 18479.0}, {"date": "2009-11-30", "close": 4.9310064, "volume": 25492.0}, {"date": "2009-12-01", "close": 4.95034368, "volume": 150311.0}, {"date": "2009-12-02", "close": 4.99868688, "volume": 8786.0}, {"date": "2009-12-03", "close": 4.96001232, "volume": 2679.0}, {"date": "2009-12-04", "close": 4.96001232, "volume": 13183.0}, {"date": "2009-12-07", "close": 4.96001232, "volume": 12287.0}, {"date": "2009-12-08", "close": 4.95034368, "volume": 2262.0}, {"date": "2009-12-09", "close": 4.84398864, "volume": 18798.0}, {"date": "2009-12-10", "close": 4.81498272, "volume": 29663.0}, {"date": "2009-12-11", "close": 4.82465136, "volume": 33029.0}, {"date": "2009-12-14", "close": 4.9310064, "volume": 13888.0}, {"date": "2009-12-15", "close": 5.00835552, "volume": 103282.0}, {"date": "2009-12-16", "close": 4.9793496, "volume": 12923.0}, {"date": "2009-12-17", "close": 5.03736144, "volume": 355615.0}, {"date": "2009-12-18", "close": 5.03736144, "volume": 6931.0}, {"date": "2009-12-21", "close": 5.1727224, "volume": 15871.0}, {"date": "2009-12-22", "close": 5.25974016, "volume": 29596.0}, {"date": "2009-12-23", "close": 5.317752, "volume": 5355.0}, {"date": "2009-12-24", "close": 5.13404784, "volume": 3284.0}, {"date": "2009-12-29", "close": 5.09537328, "volume": 7548.0}, {"date": "2009-12-30", "close": 5.076036, "volume": 793.0}, {"date": "2009-12-31", "close": 5.1727224, "volume": 1773.0}, {"date": "2010-01-04", "close": 5.2210656, "volume": 10922.0}, {"date": "2010-01-05", "close": 5.20172832, "volume": 56613.0}, {"date": "2010-01-06", "close": 5.25007152, "volume": 6892.0}, {"date": "2010-01-07", "close": 5.05669872, "volume": 9987.0}, {"date": "2010-01-08", "close": 5.076036, "volume": 8230.0}, {"date": "2010-01-11", "close": 5.2210656, "volume": 13831.0}, {"date": "2010-01-13", "close": 5.1243792, "volume": 19961.0}, {"date": "2010-01-14", "close": 5.076036, "volume": 13550.0}, {"date": "2010-01-15", "close": 5.05669872, "volume": 25943.0}, {"date": "2010-01-18", "close": 4.90200048, "volume": 15279.0}, {"date": "2010-01-19", "close": 4.86332592, "volume": 25169.0}, {"date": "2010-01-21", "close": 4.89233184, "volume": 10575.0}, {"date": "2010-01-22", "close": 4.83432, "volume": 11282.0}, {"date": "2010-01-25", "close": 4.9793496, "volume": 6058.0}, {"date": "2010-01-27", "close": 4.83432, "volume": 16623.0}, {"date": "2010-01-28", "close": 4.83432, "volume": 27117.0}, {"date": "2010-01-29", "close": 4.8826632, "volume": 51769.0}, {"date": "2010-02-01", "close": 4.77630816, "volume": 84254.0}, {"date": "2010-02-02", "close": 4.7376336, "volume": 65023.0}, {"date": "2010-02-03", "close": 4.83432, "volume": 64057.0}, {"date": "2010-02-04", "close": 5.0276928, "volume": 29898.0}, {"date": "2010-02-05", "close": 4.83432, "volume": 13601.0}, {"date": "2010-02-08", "close": 4.8826632, "volume": 42260.0}, {"date": "2010-02-09", "close": 4.7376336, "volume": 16031.0}, {"date": "2010-02-10", "close": 4.8826632, "volume": 15598.0}, {"date": "2010-02-11", "close": 4.79564544, "volume": 29399.0}, {"date": "2010-02-12", "close": 4.9310064, "volume": 14032.0}, {"date": "2010-02-15", "close": 4.92133776, "volume": 6871.0}, {"date": "2010-02-16", "close": 4.86332592, "volume": 1034.0}, {"date": "2010-02-17", "close": 4.9310064, "volume": 4354.0}, {"date": "2010-02-18", "close": 4.80531408, "volume": 8274.0}, {"date": "2010-02-19", "close": 4.80531408, "volume": 3067.0}, {"date": "2010-02-22", "close": 4.7859768, "volume": 14601.0}, {"date": "2010-02-23", "close": 4.77630816, "volume": 16124.0}, {"date": "2010-02-24", "close": 4.74730224, "volume": 4194.0}, {"date": "2010-02-25", "close": 4.74730224, "volume": 24909.0}, {"date": "2010-02-26", "close": 4.75697088, "volume": 64751.0}, {"date": "2010-03-01", "close": 4.7376336, "volume": 54814.0}, {"date": "2010-03-02", "close": 4.7376336, "volume": 211.0}, {"date": "2010-03-03", "close": 4.72796496, "volume": 2388.0}, {"date": "2010-03-04", "close": 4.67962176, "volume": 9197.0}, {"date": "2010-03-05", "close": 4.67962176, "volume": 25233.0}, {"date": "2010-03-08", "close": 4.62160992, "volume": 17101.0}, {"date": "2010-03-09", "close": 4.6409472, "volume": 1285.0}, {"date": "2010-03-10", "close": 4.58293536, "volume": 41896.0}, {"date": "2010-03-11", "close": 4.56359808, "volume": 88071.0}, {"date": "2010-03-12", "close": 4.70862768, "volume": 1045859.0}, {"date": "2010-03-15", "close": 4.58293536, "volume": 3080.0}, {"date": "2010-03-16", "close": 4.69895904, "volume": 24183.0}, {"date": "2010-03-17", "close": 4.69895904, "volume": 28913.0}, {"date": "2010-03-18", "close": 4.69895904, "volume": 349.0}, {"date": "2010-03-19", "close": 4.69895904, "volume": 7637.0}, {"date": "2010-03-22", "close": 4.66995312, "volume": 93084.0}, {"date": "2010-03-23", "close": 4.69895904, "volume": 30129.0}, {"date": "2010-03-24", "close": 4.70862768, "volume": 40122.0}, {"date": "2010-03-25", "close": 4.8826632, "volume": 182469.0}, {"date": "2010-03-26", "close": 4.8826632, "volume": 3103.0}, {"date": "2010-03-30", "close": 4.8826632, "volume": 37068.0}, {"date": "2010-03-31", "close": 4.96001232, "volume": 6206.0}, {"date": "2010-04-01", "close": 4.89233184, "volume": 140375.0}, {"date": "2010-04-06", "close": 4.95034368, "volume": 11643.0}, {"date": "2010-04-07", "close": 4.87299456, "volume": 27759.0}, {"date": "2010-04-08", "close": 4.87299456, "volume": 6728.0}, {"date": "2010-04-09", "close": 4.8826632, "volume": 10808.0}, {"date": "2010-04-12", "close": 4.87299456, "volume": 7136.0}, {"date": "2010-04-13", "close": 4.8826632, "volume": 10453.0}, {"date": "2010-04-14", "close": 4.8826632, "volume": 6328.0}, {"date": "2010-04-15", "close": 4.89233184, "volume": 5306.0}, {"date": "2010-04-16", "close": 4.85365728, "volume": 24738.0}, {"date": "2010-04-19", "close": 4.85365728, "volume": 19740.0}, {"date": "2010-04-20", "close": 4.87299456, "volume": 407285.0}, {"date": "2010-04-21", "close": 4.80531408, "volume": 7303.0}, {"date": "2010-04-22", "close": 4.7376336, "volume": 67957.0}, {"date": "2010-04-23", "close": 4.95034368, "volume": 534489.0}, {"date": "2010-04-27", "close": 4.84398864, "volume": 43175.0}, {"date": "2010-04-28", "close": 4.7859768, "volume": 3940.0}, {"date": "2010-04-29", "close": 4.75697088, "volume": 120855.0}, {"date": "2010-04-30", "close": 4.83432, "volume": 12718.0}, {"date": "2010-05-03", "close": 4.83432, "volume": 18766.0}, {"date": "2010-05-04", "close": 4.74730224, "volume": 6220.0}, {"date": "2010-05-05", "close": 4.77630816, "volume": 18025.0}, {"date": "2010-05-06", "close": 4.74730224, "volume": 17640.0}, {"date": "2010-05-07", "close": 4.67962176, "volume": 55355.0}, {"date": "2010-05-10", "close": 4.65061584, "volume": 2397.0}, {"date": "2010-05-11", "close": 4.67962176, "volume": 1913.0}, {"date": "2010-05-12", "close": 4.592604, "volume": 2033.0}, {"date": "2010-05-13", "close": 4.69895904, "volume": 57267.0}, {"date": "2010-05-14", "close": 4.69895904, "volume": 18120.0}, {"date": "2010-05-17", "close": 4.6892904, "volume": 7449.0}, {"date": "2010-05-18", "close": 4.66028448, "volume": 45808.0}, {"date": "2010-05-19", "close": 4.61194128, "volume": 34552.0}, {"date": "2010-05-20", "close": 4.60227264, "volume": 23803.0}, {"date": "2010-05-21", "close": 4.65061584, "volume": 26579.0}, {"date": "2010-05-24", "close": 4.70862768, "volume": 69538.0}, {"date": "2010-05-25", "close": 4.6892904, "volume": 82937.0}, {"date": "2010-05-26", "close": 4.62160992, "volume": 1338.0}, {"date": "2010-05-27", "close": 4.70862768, "volume": 39106.0}, {"date": "2010-05-28", "close": 4.70862768, "volume": 6328.0}, {"date": "2010-05-31", "close": 4.82465136, "volume": 32832.0}, {"date": "2010-06-01", "close": 4.9793496, "volume": 2164.0}, {"date": "2010-06-02", "close": 4.9793496, "volume": 25547.0}, {"date": "2010-06-03", "close": 4.84398864, "volume": 68017.0}, {"date": "2010-06-04", "close": 4.8826632, "volume": 44817.0}, {"date": "2010-06-07", "close": 4.7859768, "volume": 14777.0}, {"date": "2010-06-08", "close": 4.76663952, "volume": 15483.0}, {"date": "2010-06-09", "close": 4.82465136, "volume": 66.0}, {"date": "2010-06-10", "close": 4.67962176, "volume": 37041.0}, {"date": "2010-06-11", "close": 4.76663952, "volume": 1887.0}, {"date": "2010-06-15", "close": 4.75697088, "volume": 8900.0}, {"date": "2010-06-16", "close": 4.83432, "volume": 27632.0}, {"date": "2010-06-17", "close": 4.83432, "volume": 18637.0}, {"date": "2010-06-18", "close": 4.79564544, "volume": 21868.0}, {"date": "2010-06-21", "close": 4.83432, "volume": 8725.0}, {"date": "2010-06-22", "close": 4.80531408, "volume": 75847.0}, {"date": "2010-06-23", "close": 4.79564544, "volume": 23689.0}, {"date": "2010-06-24", "close": 4.83432, "volume": 22847.0}, {"date": "2010-06-25", "close": 4.75697088, "volume": 1621.0}, {"date": "2010-06-28", "close": 4.7859768, "volume": 18685.0}, {"date": "2010-06-29", "close": 4.77630816, "volume": 13929.0}, {"date": "2010-06-30", "close": 4.76663952, "volume": 8300.0}, {"date": "2010-07-01", "close": 4.75697088, "volume": 161458.0}, {"date": "2010-07-02", "close": 4.7859768, "volume": 191896.0}, {"date": "2010-07-05", "close": 4.74730224, "volume": 57346.0}, {"date": "2010-07-06", "close": 4.6892904, "volume": 2482.0}, {"date": "2010-07-07", "close": 4.4475744, "volume": 22.0}, {"date": "2010-07-08", "close": 4.53459216, "volume": 5253.0}, {"date": "2010-07-09", "close": 4.72796496, "volume": 3375.0}, {"date": "2010-07-12", "close": 4.52492352, "volume": 2966.0}, {"date": "2010-07-13", "close": 4.66995312, "volume": 11931.0}, {"date": "2010-07-14", "close": 4.6409472, "volume": 16806.0}, {"date": "2010-07-15", "close": 4.6409472, "volume": 10552.0}, {"date": "2010-07-16", "close": 4.5442608, "volume": 91850.0}, {"date": "2010-07-19", "close": 4.5442608, "volume": 3867.0}, {"date": "2010-07-20", "close": 4.50558624, "volume": 11618.0}, {"date": "2010-07-21", "close": 4.592604, "volume": 15973.0}, {"date": "2010-07-22", "close": 4.5442608, "volume": 59453.0}, {"date": "2010-07-23", "close": 4.42823712, "volume": 160353.0}, {"date": "2010-07-26", "close": 4.45724304, "volume": 143.0}, {"date": "2010-07-27", "close": 4.592604, "volume": 36826.0}, {"date": "2010-07-28", "close": 4.6409472, "volume": 5158.0}, {"date": "2010-07-29", "close": 4.61194128, "volume": 25590.0}, {"date": "2010-07-30", "close": 4.55392944, "volume": 20544.0}, {"date": "2010-08-02", "close": 4.52492352, "volume": 85782.0}, {"date": "2010-08-03", "close": 4.55392944, "volume": 9737.0}, {"date": "2010-08-04", "close": 4.55392944, "volume": 3249.0}, {"date": "2010-08-06", "close": 4.72796496, "volume": 8216.0}, {"date": "2010-08-09", "close": 4.74730224, "volume": 10369.0}, {"date": "2010-08-10", "close": 4.58293536, "volume": 26177.0}, {"date": "2010-08-11", "close": 4.58293536, "volume": 41950.0}, {"date": "2010-08-12", "close": 4.56359808, "volume": 29034.0}, {"date": "2010-08-13", "close": 4.60227264, "volume": 31079.0}, {"date": "2010-08-16", "close": 4.62160992, "volume": 345.0}, {"date": "2010-08-17", "close": 4.62160992, "volume": 472.0}, {"date": "2010-08-18", "close": 4.62160992, "volume": 5021.0}, {"date": "2010-08-19", "close": 4.6892904, "volume": 4328.0}, {"date": "2010-08-20", "close": 4.6892904, "volume": 9228.0}, {"date": "2010-08-23", "close": 4.60227264, "volume": 19230.0}, {"date": "2010-08-24", "close": 4.63127856, "volume": 20600.0}, {"date": "2010-08-25", "close": 4.6892904, "volume": 2110.0}, {"date": "2010-08-26", "close": 4.81498272, "volume": 62332.0}, {"date": "2010-08-27", "close": 4.92133776, "volume": 7608.0}, {"date": "2010-08-30", "close": 4.79564544, "volume": 40531.0}, {"date": "2010-08-31", "close": 4.83432, "volume": 5092.0}, {"date": "2010-09-01", "close": 4.83432, "volume": 45309.0}, {"date": "2010-09-02", "close": 4.83432, "volume": 82742.0}, {"date": "2010-09-03", "close": 4.83432, "volume": 268798.0}, {"date": "2010-09-06", "close": 4.6892904, "volume": 4857.0}, {"date": "2010-09-07", "close": 4.8826632, "volume": 16238.0}, {"date": "2010-09-08", "close": 4.83432, "volume": 3945.0}, {"date": "2010-09-09", "close": 4.83432, "volume": 7761.0}, {"date": "2010-09-10", "close": 4.80531408, "volume": 6623.0}, {"date": "2010-09-13", "close": 4.79564544, "volume": 311047.0}, {"date": "2010-09-14", "close": 4.80531408, "volume": 50216.0}, {"date": "2010-09-15", "close": 4.83432, "volume": 6195.0}, {"date": "2010-09-16", "close": 4.83432, "volume": 275748.0}, {"date": "2010-09-17", "close": 4.83432, "volume": 119321.0}, {"date": "2010-09-20", "close": 4.83432, "volume": 21065.0}, {"date": "2010-09-21", "close": 4.83432, "volume": 14576.0}, {"date": "2010-09-22", "close": 4.80531408, "volume": 84332.0}, {"date": "2010-09-23", "close": 4.83432, "volume": 21027.0}, {"date": "2010-09-24", "close": 4.83432, "volume": 115327.0}, {"date": "2010-09-27", "close": 4.80531408, "volume": 63892.0}, {"date": "2010-09-28", "close": 4.86332592, "volume": 688818.0}, {"date": "2010-09-29", "close": 4.72796496, "volume": 735.0}, {"date": "2010-09-30", "close": 4.76663952, "volume": 43099.0}, {"date": "2010-10-01", "close": 4.76663952, "volume": 33002.0}, {"date": "2010-10-04", "close": 4.7376336, "volume": 2069.0}, {"date": "2010-10-05", "close": 4.75697088, "volume": 25888.0}, {"date": "2010-10-06", "close": 4.80531408, "volume": 3318.0}, {"date": "2010-10-07", "close": 4.84398864, "volume": 13840.0}, {"date": "2010-10-08", "close": 4.8826632, "volume": 13248.0}, {"date": "2010-10-11", "close": 4.8826632, "volume": 4074.0}, {"date": "2010-10-12", "close": 4.8826632, "volume": 76622.0}, {"date": "2010-10-13", "close": 4.7859768, "volume": 169350.0}, {"date": "2010-10-14", "close": 4.86332592, "volume": 71339.0}, {"date": "2010-10-15", "close": 4.84398864, "volume": 23660.0}, {"date": "2010-10-18", "close": 4.77630816, "volume": 2159.0}, {"date": "2010-10-19", "close": 4.7859768, "volume": 1082265.0}, {"date": "2010-10-20", "close": 4.82465136, "volume": 13939.0}, {"date": "2010-10-21", "close": 4.83432, "volume": 8136.0}, {"date": "2010-10-22", "close": 4.80531408, "volume": 31242.0}, {"date": "2010-10-25", "close": 4.80531408, "volume": 50107.0}, {"date": "2010-10-26", "close": 4.7859768, "volume": 17997.0}, {"date": "2010-10-27", "close": 4.72796496, "volume": 111618.0}, {"date": "2010-10-28", "close": 4.91166912, "volume": 89367.0}, {"date": "2010-10-29", "close": 4.83432, "volume": 5309.0}, {"date": "2010-11-01", "close": 4.86332592, "volume": 169179.0}, {"date": "2010-11-02", "close": 4.83432, "volume": 13269.0}, {"date": "2010-11-03", "close": 4.83432, "volume": 42970.0}, {"date": "2010-11-04", "close": 4.9310064, "volume": 425351.0}, {"date": "2010-11-05", "close": 5.01802416, "volume": 11260.0}, {"date": "2010-11-08", "close": 4.82465136, "volume": 99132.0}, {"date": "2010-11-09", "close": 4.83432, "volume": 51082.0}, {"date": "2010-11-10", "close": 4.83432, "volume": 25041.0}, {"date": "2010-11-11", "close": 4.79564544, "volume": 18924.0}, {"date": "2010-11-12", "close": 4.79564544, "volume": 39722.0}, {"date": "2010-11-15", "close": 4.7859768, "volume": 14683.0}, {"date": "2010-11-16", "close": 4.82465136, "volume": 46334.0}, {"date": "2010-11-17", "close": 4.7859768, "volume": 63864.0}, {"date": "2010-11-18", "close": 4.77630816, "volume": 38687.0}, {"date": "2010-11-19", "close": 4.77630816, "volume": 20673.0}, {"date": "2010-11-22", "close": 4.7859768, "volume": 57271.0}, {"date": "2010-11-23", "close": 4.85365728, "volume": 10714.0}, {"date": "2010-11-24", "close": 4.8826632, "volume": 60826.0}, {"date": "2010-11-25", "close": 4.9310064, "volume": 10973.0}, {"date": "2010-11-26", "close": 4.96001232, "volume": 328.0}, {"date": "2010-11-29", "close": 4.89233184, "volume": 4262.0}, {"date": "2010-11-30", "close": 4.92133776, "volume": 17230.0}, {"date": "2010-12-01", "close": 4.89233184, "volume": 14469.0}, {"date": "2010-12-02", "close": 4.90200048, "volume": 16770.0}, {"date": "2010-12-03", "close": 4.91166912, "volume": 2721.0}, {"date": "2010-12-06", "close": 4.96001232, "volume": 699.0}, {"date": "2010-12-07", "close": 4.95034368, "volume": 7310.0}, {"date": "2010-12-08", "close": 4.91166912, "volume": 21121.0}, {"date": "2010-12-09", "close": 4.90200048, "volume": 15443.0}, {"date": "2010-12-10", "close": 4.8826632, "volume": 3376.0}, {"date": "2010-12-13", "close": 4.90200048, "volume": 5019.0}, {"date": "2010-12-14", "close": 4.90200048, "volume": 12331.0}, {"date": "2010-12-15", "close": 4.83432, "volume": 3638.0}, {"date": "2010-12-16", "close": 4.84398864, "volume": 8218.0}, {"date": "2010-12-17", "close": 4.86332592, "volume": 18799.0}, {"date": "2010-12-20", "close": 4.83432, "volume": 11318.0}, {"date": "2010-12-21", "close": 4.86332592, "volume": 8366.0}, {"date": "2010-12-22", "close": 4.95034368, "volume": 1892.0}, {"date": "2010-12-23", "close": 4.83432, "volume": 11601.0}, {"date": "2010-12-29", "close": 4.95034368, "volume": 3664.0}, {"date": "2010-12-30", "close": 4.9310064, "volume": 3620.0}, {"date": "2010-12-31", "close": 4.95034368, "volume": 7161.0}, {"date": "2011-01-04", "close": 4.89233184, "volume": 5106.0}, {"date": "2011-01-05", "close": 4.83432, "volume": 672.0}, {"date": "2011-01-06", "close": 4.83432, "volume": 7106.0}, {"date": "2011-01-07", "close": 4.85365728, "volume": 51.0}, {"date": "2011-01-10", "close": 4.85365728, "volume": 517.0}, {"date": "2011-01-11", "close": 4.8826632, "volume": 26891.0}, {"date": "2011-01-14", "close": 4.92133776, "volume": 2508.0}, {"date": "2011-01-17", "close": 4.96001232, "volume": 27248.0}, {"date": "2011-01-18", "close": 4.94067504, "volume": 14797.0}, {"date": "2011-01-19", "close": 4.94067504, "volume": 1994.0}, {"date": "2011-01-20", "close": 4.91166912, "volume": 12002.0}, {"date": "2011-01-21", "close": 4.89233184, "volume": 30356.0}, {"date": "2011-01-24", "close": 4.90200048, "volume": 1081.0}, {"date": "2011-01-25", "close": 4.9793496, "volume": 11416.0}, {"date": "2011-01-27", "close": 5.0276928, "volume": 7426.0}, {"date": "2011-01-28", "close": 4.99868688, "volume": 8488.0}, {"date": "2011-01-31", "close": 5.03736144, "volume": 15723.0}, {"date": "2011-02-01", "close": 5.0276928, "volume": 43406.0}, {"date": "2011-02-02", "close": 5.11471056, "volume": 8227.0}, {"date": "2011-02-03", "close": 5.1243792, "volume": 32127.0}, {"date": "2011-02-04", "close": 5.14371648, "volume": 64660.0}, {"date": "2011-02-07", "close": 5.2210656, "volume": 45897.0}, {"date": "2011-02-08", "close": 5.19205968, "volume": 66419.0}, {"date": "2011-02-09", "close": 5.20172832, "volume": 80173.0}, {"date": "2011-02-10", "close": 5.2694088, "volume": 122.0}, {"date": "2011-02-14", "close": 5.317752, "volume": 10912.0}, {"date": "2011-02-15", "close": 5.317752, "volume": 24921.0}, {"date": "2011-02-16", "close": 5.2694088, "volume": 11544.0}, {"date": "2011-02-17", "close": 5.24040288, "volume": 10911.0}, {"date": "2011-02-18", "close": 5.24040288, "volume": 26302.0}, {"date": "2011-02-21", "close": 5.30808336, "volume": 551.0}, {"date": "2011-02-22", "close": 5.27907744, "volume": 26807.0}, {"date": "2011-02-23", "close": 5.33708928, "volume": 2077.0}, {"date": "2011-02-24", "close": 5.52079344, "volume": 146604.0}, {"date": "2011-02-25", "close": 5.66582304, "volume": 52429.0}, {"date": "2011-02-28", "close": 5.67549168, "volume": 3984.0}, {"date": "2011-03-01", "close": 5.74317216, "volume": 23281.0}, {"date": "2011-03-02", "close": 5.801184, "volume": 99561.0}, {"date": "2011-03-03", "close": 5.79151536, "volume": 15435.0}, {"date": "2011-03-04", "close": 5.73350352, "volume": 1160.0}, {"date": "2011-03-07", "close": 5.801184, "volume": 31111.0}, {"date": "2011-03-08", "close": 5.8978704, "volume": 3795.0}, {"date": "2011-03-09", "close": 5.81085264, "volume": 2062.0}, {"date": "2011-03-10", "close": 5.801184, "volume": 112207.0}, {"date": "2011-03-11", "close": 5.7044976, "volume": 16552.0}, {"date": "2011-03-14", "close": 5.7044976, "volume": 18166.0}, {"date": "2011-03-15", "close": 5.801184, "volume": 14076.0}, {"date": "2011-03-16", "close": 5.801184, "volume": 15712.0}, {"date": "2011-03-17", "close": 5.801184, "volume": 7875.0}, {"date": "2011-03-18", "close": 5.7528408, "volume": 13149.0}, {"date": "2011-03-21", "close": 5.8495272, "volume": 31922.0}, {"date": "2011-03-22", "close": 6.02356272, "volume": 13699.0}, {"date": "2011-03-23", "close": 6.0912432, "volume": 38897.0}, {"date": "2011-03-24", "close": 6.30395328, "volume": 61002.0}, {"date": "2011-03-25", "close": 6.25561008, "volume": 24136.0}, {"date": "2011-03-28", "close": 6.19759824, "volume": 13849.0}, {"date": "2011-03-29", "close": 6.1879296, "volume": 4372.0}, {"date": "2011-03-30", "close": 6.16859232, "volume": 4942.0}, {"date": "2011-03-31", "close": 6.1879296, "volume": 6311.0}, {"date": "2011-04-01", "close": 6.19759824, "volume": 474011.0}, {"date": "2011-04-04", "close": 6.1879296, "volume": 192237.0}, {"date": "2011-04-05", "close": 6.0912432, "volume": 10845.0}, {"date": "2011-04-06", "close": 6.17826096, "volume": 11.0}, {"date": "2011-04-07", "close": 6.0429, "volume": 5464.0}, {"date": "2011-04-08", "close": 6.03323136, "volume": 1186.0}, {"date": "2011-04-11", "close": 5.97521952, "volume": 16105.0}, {"date": "2011-04-12", "close": 5.96555088, "volume": 2689.0}, {"date": "2011-04-13", "close": 5.86886448, "volume": 7087.0}, {"date": "2011-04-14", "close": 5.83985856, "volume": 27697.0}, {"date": "2011-04-15", "close": 5.81085264, "volume": 4065.0}, {"date": "2011-04-18", "close": 5.90753904, "volume": 13590.0}, {"date": "2011-04-19", "close": 5.8978704, "volume": 8844.0}, {"date": "2011-04-20", "close": 5.8978704, "volume": 21452.0}, {"date": "2011-04-21", "close": 6.00422544, "volume": 3129.0}, {"date": "2011-04-27", "close": 6.14925504, "volume": 3469.0}, {"date": "2011-04-28", "close": 6.0912432, "volume": 3715.0}, {"date": "2011-04-29", "close": 6.0912432, "volume": 40699.0}, {"date": "2011-05-02", "close": 6.11058048, "volume": 8457.0}, {"date": "2011-05-03", "close": 6.22660416, "volume": 35215.0}, {"date": "2011-05-04", "close": 6.11058048, "volume": 8502.0}, {"date": "2011-05-05", "close": 6.08157456, "volume": 19861.0}, {"date": "2011-05-06", "close": 6.11058048, "volume": 1034.0}, {"date": "2011-05-09", "close": 6.06223728, "volume": 2445.0}, {"date": "2011-05-10", "close": 6.22660416, "volume": 5015.0}, {"date": "2011-05-11", "close": 6.06223728, "volume": 12900.0}, {"date": "2011-05-12", "close": 6.284616, "volume": 7255.0}, {"date": "2011-05-13", "close": 6.284616, "volume": 32245.0}, {"date": "2011-05-16", "close": 6.29428464, "volume": 38379.0}, {"date": "2011-05-17", "close": 6.32329056, "volume": 51629.0}, {"date": "2011-05-18", "close": 6.1395864, "volume": 8573.0}, {"date": "2011-05-19", "close": 6.2362728, "volume": 1045.0}, {"date": "2011-05-20", "close": 6.25561008, "volume": 43418.0}, {"date": "2011-05-23", "close": 6.31362192, "volume": 48325.0}, {"date": "2011-05-24", "close": 6.3329592, "volume": 15199.0}, {"date": "2011-05-25", "close": 6.3329592, "volume": 42.0}, {"date": "2011-05-26", "close": 6.2362728, "volume": 5317.0}, {"date": "2011-05-27", "close": 6.1395864, "volume": 6192.0}, {"date": "2011-05-30", "close": 6.0912432, "volume": 98.0}, {"date": "2011-05-31", "close": 6.08157456, "volume": 47717.0}, {"date": "2011-06-01", "close": 6.27494736, "volume": 1395.0}, {"date": "2011-06-02", "close": 6.27494736, "volume": 92.0}, {"date": "2011-06-03", "close": 6.25561008, "volume": 15301.0}, {"date": "2011-06-06", "close": 6.2362728, "volume": 2571.0}, {"date": "2011-06-08", "close": 6.0429, "volume": 21385.0}, {"date": "2011-06-09", "close": 6.0912432, "volume": 7995.0}, {"date": "2011-06-10", "close": 6.08157456, "volume": 9323.0}, {"date": "2011-06-14", "close": 5.9945568, "volume": 20685.0}, {"date": "2011-06-15", "close": 5.8978704, "volume": 55152.0}, {"date": "2011-06-16", "close": 5.8978704, "volume": 77717.0}, {"date": "2011-06-17", "close": 5.90753904, "volume": 147221.0}, {"date": "2011-06-20", "close": 5.95588224, "volume": 1311.0}, {"date": "2011-06-21", "close": 6.25561008, "volume": 164.0}, {"date": "2011-06-22", "close": 6.24594144, "volume": 224.0}, {"date": "2011-06-23", "close": 6.1395864, "volume": 522320.0}, {"date": "2011-06-24", "close": 6.1395864, "volume": 794.0}, {"date": "2011-06-27", "close": 6.06223728, "volume": 7189.0}, {"date": "2011-06-28", "close": 6.0912432, "volume": 21803.0}, {"date": "2011-06-29", "close": 6.17826096, "volume": 14344.0}, {"date": "2011-06-30", "close": 6.1395864, "volume": 14313.0}, {"date": "2011-07-01", "close": 6.1395864, "volume": 1345.0}, {"date": "2011-07-04", "close": 6.2362728, "volume": 7996.0}, {"date": "2011-07-05", "close": 6.2362728, "volume": 10860.0}, {"date": "2011-07-06", "close": 6.1879296, "volume": 14825.0}, {"date": "2011-07-07", "close": 6.00422544, "volume": 1303.0}, {"date": "2011-07-08", "close": 6.1879296, "volume": 14385.0}, {"date": "2011-07-11", "close": 6.1879296, "volume": 23995.0}, {"date": "2011-07-12", "close": 6.14925504, "volume": 16185.0}, {"date": "2011-07-13", "close": 6.15892368, "volume": 7698.0}, {"date": "2011-07-14", "close": 6.15892368, "volume": 8702.0}, {"date": "2011-07-15", "close": 6.2362728, "volume": 2376.0}, {"date": "2011-07-18", "close": 6.2362728, "volume": 10178.0}, {"date": "2011-07-19", "close": 6.22660416, "volume": 2052.0}, {"date": "2011-07-20", "close": 6.2362728, "volume": 9086.0}, {"date": "2011-07-21", "close": 6.1395864, "volume": 344490.0}, {"date": "2011-07-22", "close": 6.27494736, "volume": 10932.0}, {"date": "2011-07-25", "close": 6.27494736, "volume": 929.0}, {"date": "2011-07-26", "close": 6.26527872, "volume": 34112.0}, {"date": "2011-07-27", "close": 6.2362728, "volume": 17169.0}, {"date": "2011-07-28", "close": 6.3813024, "volume": 42118.0}, {"date": "2011-07-29", "close": 6.3813024, "volume": 48893.0}, {"date": "2011-08-01", "close": 6.34262784, "volume": 56.0}, {"date": "2011-08-02", "close": 6.3329592, "volume": 37856.0}, {"date": "2011-08-03", "close": 6.3329592, "volume": 6340.0}, {"date": "2011-08-04", "close": 6.284616, "volume": 16771.0}, {"date": "2011-08-05", "close": 5.9945568, "volume": 70413.0}, {"date": "2011-08-08", "close": 6.0429, "volume": 152694.0}, {"date": "2011-08-09", "close": 5.801184, "volume": 23755.0}, {"date": "2011-08-10", "close": 5.801184, "volume": 116812.0}, {"date": "2011-08-11", "close": 5.6078112, "volume": 11527.0}, {"date": "2011-08-12", "close": 5.7044976, "volume": 53769.0}, {"date": "2011-08-15", "close": 5.801184, "volume": 3087.0}, {"date": "2011-08-16", "close": 5.7528408, "volume": 3103.0}, {"date": "2011-08-17", "close": 5.9462136, "volume": 3619.0}, {"date": "2011-08-18", "close": 5.9462136, "volume": 3891.0}, {"date": "2011-08-19", "close": 5.7528408, "volume": 9515.0}, {"date": "2011-08-22", "close": 5.8495272, "volume": 3222.0}, {"date": "2011-08-23", "close": 5.8495272, "volume": 5198.0}, {"date": "2011-08-24", "close": 5.83985856, "volume": 2793.0}, {"date": "2011-08-25", "close": 5.801184, "volume": 37822.0}, {"date": "2011-08-26", "close": 5.801184, "volume": 17520.0}, {"date": "2011-08-29", "close": 5.801184, "volume": 28541.0}, {"date": "2011-08-30", "close": 5.9945568, "volume": 4385.0}, {"date": "2011-08-31", "close": 5.96555088, "volume": 5155.0}, {"date": "2011-09-06", "close": 6.0429, "volume": 23388.0}, {"date": "2011-09-07", "close": 6.0912432, "volume": 248.0}, {"date": "2011-09-08", "close": 6.0912432, "volume": 2230.0}, {"date": "2011-09-09", "close": 6.0429, "volume": 104617.0}, {"date": "2011-09-12", "close": 6.0429, "volume": 31266.0}, {"date": "2011-09-13", "close": 6.11058048, "volume": 1090.0}, {"date": "2011-09-14", "close": 6.0912432, "volume": 1551.0}, {"date": "2011-09-15", "close": 6.0912432, "volume": 7687.0}, {"date": "2011-09-16", "close": 6.0429, "volume": 259602.0}, {"date": "2011-09-19", "close": 6.11058048, "volume": 82748.0}, {"date": "2011-09-20", "close": 6.07190592, "volume": 3885.0}, {"date": "2011-09-21", "close": 6.11058048, "volume": 677965.0}, {"date": "2011-09-22", "close": 6.11058048, "volume": 18975.0}, {"date": "2011-09-23", "close": 5.9945568, "volume": 14480.0}, {"date": "2011-09-27", "close": 5.801184, "volume": 4530.0}, {"date": "2011-09-28", "close": 5.88820176, "volume": 28682.0}, {"date": "2011-09-29", "close": 5.88820176, "volume": 10365.0}, {"date": "2011-09-30", "close": 5.85919584, "volume": 1921.0}, {"date": "2011-10-03", "close": 5.801184, "volume": 4137.0}, {"date": "2011-10-04", "close": 5.9462136, "volume": 637.0}, {"date": "2011-10-07", "close": 5.801184, "volume": 3465.0}, {"date": "2011-10-11", "close": 5.71416624, "volume": 797.0}, {"date": "2011-10-12", "close": 5.86886448, "volume": 8432.0}, {"date": "2011-10-13", "close": 5.85919584, "volume": 103.0}, {"date": "2011-10-14", "close": 5.8495272, "volume": 217197.0}, {"date": "2011-10-17", "close": 5.801184, "volume": 25029.0}, {"date": "2011-10-18", "close": 5.801184, "volume": 35886.0}, {"date": "2011-10-19", "close": 5.6561544, "volume": 7240.0}, {"date": "2011-10-20", "close": 5.801184, "volume": 5185.0}, {"date": "2011-10-21", "close": 5.801184, "volume": 12896.0}, {"date": "2011-10-24", "close": 5.97521952, "volume": 5926.0}, {"date": "2011-10-25", "close": 6.0912432, "volume": 11176.0}, {"date": "2011-10-27", "close": 6.0912432, "volume": 28702.0}, {"date": "2011-10-28", "close": 6.0429, "volume": 14245.0}, {"date": "2011-10-31", "close": 6.0429, "volume": 27730.0}, {"date": "2011-11-01", "close": 6.0429, "volume": 4856.0}, {"date": "2011-11-02", "close": 5.801184, "volume": 21047.0}, {"date": "2011-11-03", "close": 5.81085264, "volume": 2069.0}, {"date": "2011-11-07", "close": 5.81085264, "volume": 37459.0}, {"date": "2011-11-09", "close": 6.0429, "volume": 23581.0}, {"date": "2011-11-10", "close": 5.8978704, "volume": 19845.0}, {"date": "2011-11-11", "close": 5.91720768, "volume": 34179.0}, {"date": "2011-11-14", "close": 5.9462136, "volume": 6256.0}, {"date": "2011-11-15", "close": 5.91720768, "volume": 117117.0}, {"date": "2011-11-16", "close": 6.12991776, "volume": 13109.0}, {"date": "2011-11-21", "close": 6.00422544, "volume": 12528.0}, {"date": "2011-11-22", "close": 5.8978704, "volume": 41918.0}, {"date": "2011-11-23", "close": 6.22660416, "volume": 7429.0}, {"date": "2011-11-24", "close": 6.1879296, "volume": 180.0}, {"date": "2011-11-25", "close": 6.1879296, "volume": 10920.0}, {"date": "2011-11-28", "close": 5.85919584, "volume": 7091.0}, {"date": "2011-11-29", "close": 5.9945568, "volume": 6748.0}, {"date": "2011-11-30", "close": 5.8978704, "volume": 17029.0}, {"date": "2011-12-01", "close": 5.9462136, "volume": 10679.0}, {"date": "2011-12-02", "close": 5.9945568, "volume": 844.0}, {"date": "2011-12-05", "close": 5.9945568, "volume": 204.0}, {"date": "2011-12-06", "close": 5.9945568, "volume": 1928.0}, {"date": "2011-12-07", "close": 5.9945568, "volume": 67547.0}, {"date": "2011-12-08", "close": 5.90753904, "volume": 37116.0}, {"date": "2011-12-12", "close": 5.91720768, "volume": 97751.0}, {"date": "2011-12-13", "close": 5.9945568, "volume": 62332.0}, {"date": "2011-12-14", "close": 5.9945568, "volume": 113643.0}, {"date": "2011-12-15", "close": 6.1879296, "volume": 81188.0}, {"date": "2011-12-16", "close": 5.9945568, "volume": 13387.0}, {"date": "2011-12-19", "close": 5.8978704, "volume": 6706.0}, {"date": "2011-12-20", "close": 5.8978704, "volume": 1094.0}, {"date": "2011-12-21", "close": 5.88820176, "volume": 33939.0}, {"date": "2011-12-22", "close": 5.71416624, "volume": 24107.0}, {"date": "2011-12-23", "close": 5.85919584, "volume": 4990.0}, {"date": "2011-12-29", "close": 5.85919584, "volume": 171.0}, {"date": "2012-01-03", "close": 5.8495272, "volume": 10809.0}, {"date": "2012-01-04", "close": 5.87853312, "volume": 46553.0}, {"date": "2012-01-05", "close": 5.87853312, "volume": 12715.0}, {"date": "2012-01-06", "close": 5.801184, "volume": 426.0}, {"date": "2012-01-10", "close": 5.8495272, "volume": 3310.0}, {"date": "2012-01-11", "close": 5.801184, "volume": 34252.0}, {"date": "2012-01-13", "close": 5.7528408, "volume": 21513.0}, {"date": "2012-01-16", "close": 5.7528408, "volume": 3643.0}, {"date": "2012-01-17", "close": 5.801184, "volume": 3176.0}, {"date": "2012-01-18", "close": 5.7528408, "volume": 42539.0}, {"date": "2012-01-19", "close": 5.77217808, "volume": 291755.0}, {"date": "2012-01-20", "close": 5.81085264, "volume": 5034.0}, {"date": "2012-01-23", "close": 5.801184, "volume": 380.0}, {"date": "2012-01-24", "close": 5.801184, "volume": 8437.0}, {"date": "2012-01-25", "close": 5.90753904, "volume": 8378.0}, {"date": "2012-01-27", "close": 5.9945568, "volume": 24521.0}, {"date": "2012-01-30", "close": 5.9945568, "volume": 4965.0}, {"date": "2012-01-31", "close": 6.0912432, "volume": 1739.0}, {"date": "2012-02-01", "close": 6.0912432, "volume": 10665.0}, {"date": "2012-02-02", "close": 6.0912432, "volume": 9277.0}, {"date": "2012-02-03", "close": 5.9945568, "volume": 1419.0}, {"date": "2012-02-06", "close": 6.0429, "volume": 60.0}, {"date": "2012-02-07", "close": 6.0429, "volume": 7072.0}, {"date": "2012-02-08", "close": 5.8495272, "volume": 1560.0}, {"date": "2012-02-09", "close": 5.8495272, "volume": 9946.0}, {"date": "2012-02-10", "close": 5.8495272, "volume": 3103.0}, {"date": "2012-02-13", "close": 5.9462136, "volume": 6050.0}, {"date": "2012-02-14", "close": 5.9462136, "volume": 8630.0}, {"date": "2012-02-15", "close": 5.91720768, "volume": 1951.0}, {"date": "2012-02-16", "close": 5.9462136, "volume": 8911.0}, {"date": "2012-02-17", "close": 6.02356272, "volume": 25247.0}, {"date": "2012-02-20", "close": 6.00422544, "volume": 7240.0}, {"date": "2012-02-21", "close": 6.00422544, "volume": 79524.0}, {"date": "2012-02-22", "close": 6.00422544, "volume": 48611.0}, {"date": "2012-02-23", "close": 6.1879296, "volume": 85048.0}, {"date": "2012-02-24", "close": 6.1879296, "volume": 16006.0}, {"date": "2012-02-27", "close": 6.284616, "volume": 39835.0}, {"date": "2012-02-28", "close": 6.284616, "volume": 43496.0}, {"date": "2012-02-29", "close": 6.3329592, "volume": 2194.0}, {"date": "2012-03-01", "close": 6.30395328, "volume": 320101.0}, {"date": "2012-03-02", "close": 6.36196512, "volume": 1831.0}, {"date": "2012-03-05", "close": 6.3813024, "volume": 9290.0}, {"date": "2012-03-06", "close": 6.526332, "volume": 19593.0}, {"date": "2012-03-07", "close": 6.51666336, "volume": 7091.0}, {"date": "2012-03-08", "close": 6.30395328, "volume": 1611.0}, {"date": "2012-03-09", "close": 6.51666336, "volume": 5163.0}, {"date": "2012-03-13", "close": 6.32329056, "volume": 1022.0}, {"date": "2012-03-14", "close": 6.284616, "volume": 44244.0}, {"date": "2012-03-16", "close": 6.3329592, "volume": 5456.0}, {"date": "2012-03-19", "close": 6.3813024, "volume": 230059.0}, {"date": "2012-03-20", "close": 6.27494736, "volume": 127855.0}, {"date": "2012-03-21", "close": 6.284616, "volume": 260697.0}, {"date": "2012-03-22", "close": 6.4296456, "volume": 339408.0}, {"date": "2012-03-23", "close": 6.4296456, "volume": 5486.0}, {"date": "2012-03-26", "close": 6.284616, "volume": 10282.0}, {"date": "2012-03-27", "close": 6.4296456, "volume": 212.0}, {"date": "2012-03-28", "close": 6.4296456, "volume": 155.0}, {"date": "2012-03-29", "close": 6.4296456, "volume": 67533.0}, {"date": "2012-03-30", "close": 6.51666336, "volume": 17330.0}, {"date": "2012-04-02", "close": 6.49732608, "volume": 18104.0}, {"date": "2012-04-03", "close": 6.4296456, "volume": 481.0}, {"date": "2012-04-04", "close": 6.3813024, "volume": 339.0}, {"date": "2012-04-05", "close": 6.0912432, "volume": 67210.0}, {"date": "2012-04-10", "close": 6.1879296, "volume": 465.0}, {"date": "2012-04-11", "close": 6.15892368, "volume": 15867.0}, {"date": "2012-04-12", "close": 6.17826096, "volume": 8234.0}, {"date": "2012-04-16", "close": 6.3813024, "volume": 33378.0}, {"date": "2012-04-17", "close": 6.284616, "volume": 321403.0}, {"date": "2012-04-18", "close": 6.36196512, "volume": 38216.0}, {"date": "2012-04-19", "close": 6.4296456, "volume": 11814.0}, {"date": "2012-04-20", "close": 6.41030832, "volume": 146360.0}, {"date": "2012-04-23", "close": 6.40063968, "volume": 4228.0}, {"date": "2012-04-26", "close": 6.25561008, "volume": 6536.0}, {"date": "2012-04-27", "close": 6.1879296, "volume": 8078.0}, {"date": "2012-04-30", "close": 6.21693552, "volume": 20600.0}, {"date": "2012-05-01", "close": 6.37163376, "volume": 3915.0}, {"date": "2012-05-03", "close": 6.39097104, "volume": 3760.0}, {"date": "2012-05-04", "close": 6.2362728, "volume": 23859.0}, {"date": "2012-05-07", "close": 6.35229648, "volume": 31156.0}, {"date": "2012-05-08", "close": 6.27494736, "volume": 7675.0}, {"date": "2012-05-09", "close": 6.20726688, "volume": 3940.0}, {"date": "2012-05-10", "close": 6.284616, "volume": 200444.0}, {"date": "2012-05-11", "close": 6.284616, "volume": 22664.0}, {"date": "2012-05-14", "close": 6.29428464, "volume": 9266.0}, {"date": "2012-05-15", "close": 6.29428464, "volume": 18212.0}, {"date": "2012-05-16", "close": 6.31362192, "volume": 243226.0}, {"date": "2012-05-17", "close": 6.32329056, "volume": 7727.0}, {"date": "2012-05-18", "close": 6.31362192, "volume": 55852.0}, {"date": "2012-05-21", "close": 6.31362192, "volume": 18749.0}, {"date": "2012-05-22", "close": 6.41030832, "volume": 2638.0}, {"date": "2012-05-23", "close": 6.32329056, "volume": 5657.0}, {"date": "2012-05-24", "close": 6.3329592, "volume": 29195.0}, {"date": "2012-05-25", "close": 6.4296456, "volume": 40370.0}, {"date": "2012-05-28", "close": 6.41030832, "volume": 10908.0}, {"date": "2012-05-29", "close": 6.41997696, "volume": 2100.0}, {"date": "2012-05-30", "close": 6.4296456, "volume": 7424.0}, {"date": "2012-05-31", "close": 6.45865152, "volume": 10576.0}, {"date": "2012-06-01", "close": 6.43931424, "volume": 6531.0}, {"date": "2012-06-04", "close": 6.41997696, "volume": 67734.0}, {"date": "2012-06-05", "close": 6.41997696, "volume": 39232.0}, {"date": "2012-06-06", "close": 6.43931424, "volume": 35161.0}, {"date": "2012-06-07", "close": 6.6230184, "volume": 28019.0}, {"date": "2012-06-08", "close": 6.4779888, "volume": 15780.0}, {"date": "2012-06-12", "close": 6.55533792, "volume": 117927.0}, {"date": "2012-06-13", "close": 6.55533792, "volume": 271958.0}, {"date": "2012-06-14", "close": 6.5746752, "volume": 15574.0}, {"date": "2012-06-15", "close": 6.53600064, "volume": 80431.0}, {"date": "2012-06-18", "close": 6.64235568, "volume": 14155.0}, {"date": "2012-06-19", "close": 6.64235568, "volume": 214730.0}, {"date": "2012-06-20", "close": 6.7197048, "volume": 103656.0}, {"date": "2012-06-21", "close": 6.8647344, "volume": 61515.0}, {"date": "2012-06-22", "close": 6.85506576, "volume": 23974.0}, {"date": "2012-06-25", "close": 6.77771664, "volume": 6256.0}, {"date": "2012-06-26", "close": 6.6713616, "volume": 17453.0}, {"date": "2012-06-27", "close": 6.64235568, "volume": 7804.0}, {"date": "2012-06-28", "close": 6.75837936, "volume": 6940.0}, {"date": "2012-06-29", "close": 6.71003616, "volume": 25646.0}, {"date": "2012-07-02", "close": 6.7197048, "volume": 517.0}, {"date": "2012-07-03", "close": 6.7197048, "volume": 1862.0}, {"date": "2012-07-04", "close": 6.7197048, "volume": 35103.0}, {"date": "2012-07-05", "close": 6.7197048, "volume": 11786.0}, {"date": "2012-07-06", "close": 6.75837936, "volume": 14404.0}, {"date": "2012-07-09", "close": 6.75837936, "volume": 228.0}, {"date": "2012-07-10", "close": 6.7197048, "volume": 15741.0}, {"date": "2012-07-11", "close": 6.69069888, "volume": 48370.0}, {"date": "2012-07-12", "close": 6.70036752, "volume": 67330.0}, {"date": "2012-07-13", "close": 6.73904208, "volume": 8079.0}, {"date": "2012-07-16", "close": 6.768048, "volume": 7553.0}, {"date": "2012-07-17", "close": 6.768048, "volume": 26676.0}, {"date": "2012-07-18", "close": 6.768048, "volume": 266333.0}, {"date": "2012-07-19", "close": 6.99042672, "volume": 20091.0}, {"date": "2012-07-20", "close": 6.99042672, "volume": 3910.0}, {"date": "2012-07-23", "close": 6.99042672, "volume": 24.0}, {"date": "2012-07-24", "close": 6.77771664, "volume": 430.0}, {"date": "2012-07-25", "close": 6.768048, "volume": 21854.0}, {"date": "2012-07-26", "close": 6.77771664, "volume": 26684.0}, {"date": "2012-07-27", "close": 7.18379952, "volume": 29473.0}, {"date": "2012-07-30", "close": 6.92274624, "volume": 29493.0}, {"date": "2012-07-31", "close": 7.0581072, "volume": 1439.0}, {"date": "2012-08-01", "close": 7.03876992, "volume": 33803.0}, {"date": "2012-08-02", "close": 7.08711312, "volume": 8235.0}, {"date": "2012-08-03", "close": 7.09678176, "volume": 36252.0}, {"date": "2012-08-07", "close": 7.009764, "volume": 6513.0}, {"date": "2012-08-08", "close": 7.009764, "volume": 3510.0}, {"date": "2012-08-09", "close": 7.009764, "volume": 56248.0}, {"date": "2012-08-10", "close": 6.98075808, "volume": 8848.0}, {"date": "2012-08-13", "close": 7.009764, "volume": 48680.0}, {"date": "2012-08-14", "close": 7.0581072, "volume": 2357.0}, {"date": "2012-08-15", "close": 7.09678176, "volume": 11.0}, {"date": "2012-08-16", "close": 7.009764, "volume": 1436.0}, {"date": "2012-08-17", "close": 7.0581072, "volume": 603.0}, {"date": "2012-08-20", "close": 7.0581072, "volume": 36173.0}, {"date": "2012-08-21", "close": 7.08711312, "volume": 3124.0}, {"date": "2012-08-22", "close": 7.2031368, "volume": 120497.0}, {"date": "2012-08-23", "close": 7.24181136, "volume": 155559.0}, {"date": "2012-08-24", "close": 7.22247408, "volume": 2280.0}, {"date": "2012-08-27", "close": 7.41584688, "volume": 8728.0}, {"date": "2012-08-28", "close": 7.6382256, "volume": 13742.0}, {"date": "2012-08-29", "close": 7.6382256, "volume": 35035.0}, {"date": "2012-08-30", "close": 7.6382256, "volume": 1220930.0}, {"date": "2012-08-31", "close": 7.6382256, "volume": 7300.0}, {"date": "2012-09-03", "close": 7.6382256, "volume": 19757.0}, {"date": "2012-09-04", "close": 7.62855696, "volume": 31969.0}, {"date": "2012-09-05", "close": 7.5415392, "volume": 28467.0}, {"date": "2012-09-06", "close": 7.5415392, "volume": 101441.0}, {"date": "2012-09-07", "close": 7.24181136, "volume": 8379.0}, {"date": "2012-09-10", "close": 7.5898824, "volume": 79469.0}, {"date": "2012-09-11", "close": 7.45452144, "volume": 4435.0}, {"date": "2012-09-12", "close": 7.5898824, "volume": 233198.0}, {"date": "2012-09-13", "close": 7.50286464, "volume": 81427.0}, {"date": "2012-09-14", "close": 7.5898824, "volume": 18633.0}, {"date": "2012-09-17", "close": 7.66723152, "volume": 19817.0}, {"date": "2012-09-18", "close": 7.55120784, "volume": 10218.0}, {"date": "2012-09-19", "close": 7.5415392, "volume": 13302.0}, {"date": "2012-09-20", "close": 7.493196, "volume": 50449.0}, {"date": "2012-09-21", "close": 7.5415392, "volume": 13818.0}, {"date": "2012-09-24", "close": 7.493196, "volume": 3386.0}, {"date": "2012-09-25", "close": 7.51253328, "volume": 226482.0}, {"date": "2012-09-26", "close": 7.66723152, "volume": 13292.0}, {"date": "2012-09-27", "close": 7.67690016, "volume": 11906.0}, {"date": "2012-09-28", "close": 7.976628, "volume": 1944.0}, {"date": "2012-10-02", "close": 7.65756288, "volume": 5187.0}, {"date": "2012-10-03", "close": 7.6382256, "volume": 9463.0}, {"date": "2012-10-04", "close": 7.6382256, "volume": 1231.0}, {"date": "2012-10-05", "close": 7.58021376, "volume": 29281.0}, {"date": "2012-10-08", "close": 7.53187056, "volume": 13733.0}, {"date": "2012-10-09", "close": 7.5415392, "volume": 16430.0}, {"date": "2012-10-10", "close": 7.5415392, "volume": 163230.0}, {"date": "2012-10-11", "close": 7.40617824, "volume": 16991.0}, {"date": "2012-10-12", "close": 7.35783504, "volume": 244874.0}, {"date": "2012-10-15", "close": 7.32882912, "volume": 133223.0}, {"date": "2012-10-16", "close": 7.33849776, "volume": 13011.0}, {"date": "2012-10-17", "close": 7.2031368, "volume": 31377.0}, {"date": "2012-10-18", "close": 7.36750368, "volume": 12220.0}, {"date": "2012-10-19", "close": 7.36750368, "volume": 24172.0}, {"date": "2012-10-22", "close": 7.38684096, "volume": 8142.0}, {"date": "2012-10-23", "close": 7.5415392, "volume": 23186.0}, {"date": "2012-10-24", "close": 7.4448528, "volume": 56869.0}, {"date": "2012-10-25", "close": 7.4448528, "volume": 87348.0}, {"date": "2012-10-26", "close": 7.5415392, "volume": 175228.0}, {"date": "2012-10-29", "close": 7.4448528, "volume": 23573.0}, {"date": "2012-10-30", "close": 7.493196, "volume": 75422.0}, {"date": "2012-10-31", "close": 7.5415392, "volume": 615226.0}, {"date": "2012-11-01", "close": 7.493196, "volume": 5348.0}, {"date": "2012-11-02", "close": 7.42551552, "volume": 1762.0}, {"date": "2012-11-05", "close": 7.5415392, "volume": 7599.0}, {"date": "2012-11-07", "close": 7.5415392, "volume": 9358.0}, {"date": "2012-11-08", "close": 7.5415392, "volume": 10173.0}, {"date": "2012-11-09", "close": 7.4448528, "volume": 18741.0}, {"date": "2012-11-12", "close": 7.53187056, "volume": 14238.0}, {"date": "2012-11-13", "close": 7.53187056, "volume": 1407.0}, {"date": "2012-11-14", "close": 7.5415392, "volume": 173865.0}, {"date": "2012-11-15", "close": 7.50286464, "volume": 5962.0}, {"date": "2012-11-16", "close": 7.4448528, "volume": 43222.0}, {"date": "2012-11-19", "close": 7.5415392, "volume": 145986.0}, {"date": "2012-11-20", "close": 7.56087648, "volume": 61842.0}, {"date": "2012-11-21", "close": 7.46419008, "volume": 92791.0}, {"date": "2012-11-22", "close": 7.55120784, "volume": 104982.0}, {"date": "2012-11-23", "close": 7.55120784, "volume": 79643.0}, {"date": "2012-11-26", "close": 7.5898824, "volume": 207945.0}, {"date": "2012-11-27", "close": 7.6382256, "volume": 45992.0}, {"date": "2012-11-28", "close": 7.734912, "volume": 22846.0}, {"date": "2012-11-29", "close": 7.5898824, "volume": 142785.0}, {"date": "2012-11-30", "close": 7.51253328, "volume": 25702.0}, {"date": "2012-12-03", "close": 7.734912, "volume": 113673.0}, {"date": "2012-12-04", "close": 7.734912, "volume": 29278.0}, {"date": "2012-12-05", "close": 7.91861616, "volume": 20749.0}, {"date": "2012-12-06", "close": 7.86060432, "volume": 5561.0}, {"date": "2012-12-07", "close": 7.81226112, "volume": 12800.0}, {"date": "2012-12-10", "close": 8.09265168, "volume": 24526.0}, {"date": "2012-12-11", "close": 7.9282848, "volume": 3776.0}, {"date": "2012-12-12", "close": 7.93795344, "volume": 9060.0}, {"date": "2012-12-13", "close": 8.01530256, "volume": 6869.0}, {"date": "2012-12-14", "close": 8.01530256, "volume": 10871.0}, {"date": "2012-12-17", "close": 8.0733144, "volume": 40864.0}, {"date": "2012-12-18", "close": 8.1700008, "volume": 569578.0}, {"date": "2012-12-19", "close": 8.0249712, "volume": 5302.0}, {"date": "2012-12-20", "close": 8.03463984, "volume": 303264.0}, {"date": "2012-12-21", "close": 8.06364576, "volume": 6514.0}, {"date": "2012-12-24", "close": 8.0249712, "volume": 20690.0}, {"date": "2012-12-27", "close": 8.05397712, "volume": 1312.0}, {"date": "2012-12-28", "close": 8.1700008, "volume": 15009.0}, {"date": "2012-12-31", "close": 8.3633736, "volume": 5666.0}, {"date": "2013-01-02", "close": 8.46006, "volume": 8510.0}, {"date": "2013-01-03", "close": 8.46972864, "volume": 16055.0}, {"date": "2013-01-04", "close": 8.37304224, "volume": 11544.0}, {"date": "2013-01-07", "close": 8.4117168, "volume": 8437.0}, {"date": "2013-01-08", "close": 8.4117168, "volume": 6661.0}, {"date": "2013-01-09", "close": 8.4117168, "volume": 7755.0}, {"date": "2013-01-10", "close": 8.19900672, "volume": 14370.0}, {"date": "2013-01-11", "close": 7.9282848, "volume": 28039.0}, {"date": "2013-01-14", "close": 7.7832552, "volume": 43273.0}, {"date": "2013-01-15", "close": 8.0733144, "volume": 54300.0}, {"date": "2013-01-16", "close": 8.1700008, "volume": 47525.0}, {"date": "2013-01-17", "close": 8.1216576, "volume": 39662.0}, {"date": "2013-01-18", "close": 7.976628, "volume": 40874.0}, {"date": "2013-01-21", "close": 7.87027296, "volume": 51659.0}, {"date": "2013-01-22", "close": 7.86060432, "volume": 15970.0}, {"date": "2013-01-23", "close": 7.74458064, "volume": 258300.0}, {"date": "2013-01-24", "close": 7.77358656, "volume": 33329.0}, {"date": "2013-01-25", "close": 7.9282848, "volume": 37993.0}, {"date": "2013-01-29", "close": 7.98629664, "volume": 27646.0}, {"date": "2013-01-30", "close": 7.88961024, "volume": 29506.0}, {"date": "2013-01-31", "close": 8.1216576, "volume": 33987.0}, {"date": "2013-02-01", "close": 8.03463984, "volume": 32240.0}, {"date": "2013-02-04", "close": 8.29569312, "volume": 5833.0}, {"date": "2013-02-05", "close": 8.35370496, "volume": 29255.0}, {"date": "2013-02-06", "close": 8.5084032, "volume": 182963.0}, {"date": "2013-02-07", "close": 8.4117168, "volume": 25281.0}, {"date": "2013-02-08", "close": 8.46006, "volume": 164895.0}, {"date": "2013-02-11", "close": 8.42138544, "volume": 231571.0}, {"date": "2013-02-12", "close": 8.4117168, "volume": 210963.0}, {"date": "2013-02-13", "close": 8.5567464, "volume": 14188.0}, {"date": "2013-02-14", "close": 8.32469904, "volume": 33328.0}, {"date": "2013-02-15", "close": 8.4117168, "volume": 36713.0}, {"date": "2013-02-18", "close": 8.5567464, "volume": 110307.0}, {"date": "2013-02-19", "close": 8.54707776, "volume": 79258.0}, {"date": "2013-02-20", "close": 8.54707776, "volume": 65037.0}, {"date": "2013-02-21", "close": 8.46006, "volume": 8619.0}, {"date": "2013-02-22", "close": 8.49873456, "volume": 9705.0}, {"date": "2013-02-25", "close": 8.7984624, "volume": 231082.0}, {"date": "2013-02-26", "close": 8.88548016, "volume": 78354.0}, {"date": "2013-02-27", "close": 8.9918352, "volume": 82993.0}, {"date": "2013-02-28", "close": 8.943492, "volume": 11731.0}, {"date": "2013-03-01", "close": 8.943492, "volume": 93452.0}, {"date": "2013-03-04", "close": 8.8951488, "volume": 36497.0}, {"date": "2013-03-05", "close": 8.943492, "volume": 34879.0}, {"date": "2013-03-06", "close": 9.21421392, "volume": 50463.0}, {"date": "2013-03-07", "close": 9.29156304, "volume": 67586.0}, {"date": "2013-03-08", "close": 9.3302376, "volume": 18323.0}, {"date": "2013-03-11", "close": 9.3302376, "volume": 41717.0}, {"date": "2013-03-12", "close": 9.32056896, "volume": 46870.0}, {"date": "2013-03-13", "close": 9.40758672, "volume": 60093.0}, {"date": "2013-03-14", "close": 9.41725536, "volume": 46255.0}, {"date": "2013-03-15", "close": 9.4752672, "volume": 25441.0}, {"date": "2013-03-18", "close": 9.39791808, "volume": 24874.0}, {"date": "2013-03-19", "close": 9.63963408, "volume": 39362.0}, {"date": "2013-03-20", "close": 9.49460448, "volume": 97183.0}, {"date": "2013-03-21", "close": 9.45592992, "volume": 7866.0}, {"date": "2013-03-22", "close": 9.4752672, "volume": 21091.0}, {"date": "2013-03-25", "close": 9.51394176, "volume": 38390.0}, {"date": "2013-03-26", "close": 9.426924, "volume": 69581.0}, {"date": "2013-03-27", "close": 9.40758672, "volume": 37930.0}, {"date": "2013-03-28", "close": 9.4752672, "volume": 49348.0}, {"date": "2013-04-02", "close": 9.4752672, "volume": 24836.0}, {"date": "2013-04-03", "close": 9.40758672, "volume": 142753.0}, {"date": "2013-04-04", "close": 9.26255712, "volume": 4842.0}, {"date": "2013-04-05", "close": 9.17553936, "volume": 34812.0}, {"date": "2013-04-08", "close": 9.0401784, "volume": 42030.0}, {"date": "2013-04-09", "close": 9.22388256, "volume": 7589.0}, {"date": "2013-04-10", "close": 9.5236104, "volume": 203524.0}, {"date": "2013-04-11", "close": 9.3785808, "volume": 8328.0}, {"date": "2013-04-12", "close": 9.3302376, "volume": 13315.0}, {"date": "2013-04-15", "close": 9.26255712, "volume": 26998.0}, {"date": "2013-04-16", "close": 9.22388256, "volume": 18632.0}, {"date": "2013-04-17", "close": 9.35924352, "volume": 5166.0}, {"date": "2013-04-18", "close": 9.31090032, "volume": 20319.0}, {"date": "2013-04-19", "close": 9.32056896, "volume": 13219.0}, {"date": "2013-04-22", "close": 9.3302376, "volume": 15356.0}, {"date": "2013-04-23", "close": 9.43659264, "volume": 14209.0}, {"date": "2013-04-24", "close": 9.8620128, "volume": 119435.0}, {"date": "2013-04-26", "close": 10.0553856, "volume": 53029.0}, {"date": "2013-04-29", "close": 10.07472288, "volume": 75909.0}, {"date": "2013-04-30", "close": 10.17140928, "volume": 23486.0}, {"date": "2013-05-01", "close": 10.51948032, "volume": 52928.0}, {"date": "2013-05-02", "close": 10.13273472, "volume": 59713.0}, {"date": "2013-05-03", "close": 10.04571696, "volume": 29222.0}, {"date": "2013-05-06", "close": 10.04571696, "volume": 39570.0}, {"date": "2013-05-07", "close": 9.9586992, "volume": 33844.0}, {"date": "2013-05-08", "close": 9.93936192, "volume": 20624.0}, {"date": "2013-05-09", "close": 9.7653264, "volume": 18235.0}, {"date": "2013-05-10", "close": 9.83300688, "volume": 73211.0}, {"date": "2013-05-13", "close": 9.910356, "volume": 26991.0}, {"date": "2013-05-14", "close": 10.46146848, "volume": 609189.0}, {"date": "2013-05-15", "close": 10.2971016, "volume": 39862.0}, {"date": "2013-05-16", "close": 10.3454448, "volume": 6028.0}, {"date": "2013-05-17", "close": 10.3454448, "volume": 23889.0}, {"date": "2013-05-20", "close": 10.393788, "volume": 146766.0}, {"date": "2013-05-21", "close": 10.47113712, "volume": 56384.0}, {"date": "2013-05-22", "close": 10.42279392, "volume": 46119.0}, {"date": "2013-05-23", "close": 10.27776432, "volume": 98833.0}, {"date": "2013-05-24", "close": 9.66864, "volume": 214677.0}, {"date": "2013-05-27", "close": 9.6202968, "volume": 96095.0}, {"date": "2013-05-28", "close": 9.99737376, "volume": 23084.0}, {"date": "2013-05-29", "close": 9.83300688, "volume": 53737.0}, {"date": "2013-05-30", "close": 9.88135008, "volume": 30890.0}, {"date": "2013-05-31", "close": 10.02637968, "volume": 39033.0}, {"date": "2013-06-03", "close": 9.97803648, "volume": 29149.0}, {"date": "2013-06-04", "close": 10.14240336, "volume": 23252.0}, {"date": "2013-06-05", "close": 10.19074656, "volume": 9140.0}, {"date": "2013-06-06", "close": 10.25842704, "volume": 27763.0}, {"date": "2013-06-07", "close": 10.4904744, "volume": 69184.0}, {"date": "2013-06-11", "close": 10.4904744, "volume": 167005.0}, {"date": "2013-06-12", "close": 10.5388176, "volume": 50532.0}, {"date": "2013-06-13", "close": 10.62583536, "volume": 734196.0}, {"date": "2013-06-14", "close": 10.57749216, "volume": 14914.0}, {"date": "2013-06-17", "close": 10.55815488, "volume": 23507.0}, {"date": "2013-06-18", "close": 10.5388176, "volume": 40504.0}, {"date": "2013-06-19", "close": 10.61616672, "volume": 277745.0}, {"date": "2013-06-20", "close": 10.72252176, "volume": 18534.0}, {"date": "2013-06-21", "close": 10.86755136, "volume": 82757.0}, {"date": "2013-06-24", "close": 10.9255632, "volume": 81665.0}, {"date": "2013-06-25", "close": 10.52914896, "volume": 45697.0}, {"date": "2013-06-26", "close": 10.635504, "volume": 24894.0}, {"date": "2013-06-27", "close": 10.393788, "volume": 26759.0}, {"date": "2013-06-28", "close": 10.5388176, "volume": 57828.0}, {"date": "2013-07-01", "close": 10.50014304, "volume": 49825.0}, {"date": "2013-07-02", "close": 10.50014304, "volume": 88641.0}, {"date": "2013-07-03", "close": 10.51948032, "volume": 103150.0}, {"date": "2013-07-04", "close": 10.9255632, "volume": 214254.0}, {"date": "2013-07-05", "close": 10.84821408, "volume": 39798.0}, {"date": "2013-07-08", "close": 10.79987088, "volume": 51878.0}, {"date": "2013-07-09", "close": 10.5871608, "volume": 32319.0}, {"date": "2013-07-10", "close": 10.40345664, "volume": 35714.0}, {"date": "2013-07-11", "close": 10.50014304, "volume": 61105.0}, {"date": "2013-07-12", "close": 10.5871608, "volume": 191085.0}, {"date": "2013-07-15", "close": 10.5871608, "volume": 39646.0}, {"date": "2013-07-16", "close": 10.5871608, "volume": 24605.0}, {"date": "2013-07-17", "close": 10.43246256, "volume": 27634.0}, {"date": "2013-07-18", "close": 10.33577616, "volume": 332594.0}, {"date": "2013-07-19", "close": 10.152072, "volume": 256766.0}, {"date": "2013-07-22", "close": 10.13273472, "volume": 92476.0}, {"date": "2013-07-23", "close": 10.152072, "volume": 73120.0}, {"date": "2013-07-24", "close": 10.152072, "volume": 198045.0}, {"date": "2013-07-25", "close": 10.21975248, "volume": 190340.0}, {"date": "2013-07-26", "close": 10.3454448, "volume": 32842.0}, {"date": "2013-07-29", "close": 10.4421312, "volume": 33638.0}, {"date": "2013-07-30", "close": 10.5871608, "volume": 127302.0}, {"date": "2013-07-31", "close": 10.67417856, "volume": 82721.0}, {"date": "2013-08-01", "close": 10.75152768, "volume": 34156.0}, {"date": "2013-08-02", "close": 10.7805336, "volume": 120657.0}, {"date": "2013-08-05", "close": 10.74185904, "volume": 28695.0}, {"date": "2013-08-06", "close": 10.6838472, "volume": 36038.0}, {"date": "2013-08-07", "close": 10.66450992, "volume": 28746.0}, {"date": "2013-08-08", "close": 10.95456912, "volume": 43014.0}, {"date": "2013-08-09", "close": 10.83854544, "volume": 5512.0}, {"date": "2013-08-12", "close": 10.85788272, "volume": 18430.0}, {"date": "2013-08-13", "close": 10.75152768, "volume": 83574.0}, {"date": "2013-08-14", "close": 10.95456912, "volume": 18061.0}, {"date": "2013-08-15", "close": 10.94490048, "volume": 38638.0}, {"date": "2013-08-16", "close": 10.88688864, "volume": 11142.0}, {"date": "2013-08-19", "close": 10.83854544, "volume": 39779.0}, {"date": "2013-08-20", "close": 10.72252176, "volume": 45703.0}, {"date": "2013-08-21", "close": 10.75152768, "volume": 12698.0}, {"date": "2013-08-22", "close": 10.6838472, "volume": 12526.0}, {"date": "2013-08-23", "close": 10.69351584, "volume": 27059.0}, {"date": "2013-08-26", "close": 10.64517264, "volume": 8430.0}, {"date": "2013-08-27", "close": 10.6838472, "volume": 26226.0}, {"date": "2013-08-28", "close": 10.71285312, "volume": 83074.0}, {"date": "2013-08-29", "close": 10.393788, "volume": 6268.0}, {"date": "2013-08-30", "close": 10.43246256, "volume": 21070.0}, {"date": "2013-09-02", "close": 10.19074656, "volume": 212136.0}, {"date": "2013-09-03", "close": 10.35511344, "volume": 501199.0}, {"date": "2013-09-04", "close": 10.2971016, "volume": 53678.0}, {"date": "2013-09-05", "close": 10.52914896, "volume": 15506.0}, {"date": "2013-09-06", "close": 10.5871608, "volume": 30919.0}, {"date": "2013-09-09", "close": 10.6838472, "volume": 28375.0}, {"date": "2013-09-10", "close": 10.90622592, "volume": 38032.0}, {"date": "2013-09-11", "close": 10.8288768, "volume": 56506.0}, {"date": "2013-09-12", "close": 10.635504, "volume": 50487.0}, {"date": "2013-09-13", "close": 10.635504, "volume": 9259.0}, {"date": "2013-09-16", "close": 10.635504, "volume": 68666.0}, {"date": "2013-09-17", "close": 10.74185904, "volume": 50881.0}, {"date": "2013-09-18", "close": 10.6838472, "volume": 27978.0}, {"date": "2013-09-19", "close": 10.5871608, "volume": 24595.0}, {"date": "2013-09-20", "close": 10.54848624, "volume": 17973.0}, {"date": "2013-09-23", "close": 10.62583536, "volume": 16652.0}, {"date": "2013-09-24", "close": 10.5871608, "volume": 18758.0}, {"date": "2013-09-25", "close": 10.61616672, "volume": 43475.0}, {"date": "2013-09-26", "close": 10.81920816, "volume": 18373.0}, {"date": "2013-09-27", "close": 10.86755136, "volume": 21355.0}, {"date": "2013-09-30", "close": 10.81920816, "volume": 24398.0}, {"date": "2013-10-01", "close": 10.56782352, "volume": 27707.0}, {"date": "2013-10-02", "close": 10.635504, "volume": 18331.0}, {"date": "2013-10-03", "close": 10.65484128, "volume": 99210.0}, {"date": "2013-10-04", "close": 10.64517264, "volume": 70874.0}, {"date": "2013-10-07", "close": 10.635504, "volume": 208311.0}, {"date": "2013-10-08", "close": 10.90622592, "volume": 190258.0}, {"date": "2013-10-09", "close": 10.8288768, "volume": 156236.0}, {"date": "2013-10-10", "close": 10.7321904, "volume": 189119.0}, {"date": "2013-10-11", "close": 10.83854544, "volume": 153064.0}, {"date": "2013-10-14", "close": 10.85788272, "volume": 137337.0}, {"date": "2013-10-15", "close": 10.95456912, "volume": 20703.0}, {"date": "2013-10-16", "close": 11.53468752, "volume": 238178.0}, {"date": "2013-10-17", "close": 11.62170528, "volume": 28075.0}, {"date": "2013-10-18", "close": 11.6990544, "volume": 30117.0}, {"date": "2013-10-21", "close": 11.64104256, "volume": 35612.0}, {"date": "2013-10-22", "close": 11.63137392, "volume": 55645.0}, {"date": "2013-10-23", "close": 12.16314912, "volume": 15383.0}, {"date": "2013-10-24", "close": 11.97944496, "volume": 74284.0}, {"date": "2013-10-25", "close": 12.0374568, "volume": 19744.0}, {"date": "2013-10-28", "close": 11.9891136, "volume": 19922.0}, {"date": "2013-10-29", "close": 11.93110176, "volume": 16670.0}, {"date": "2013-10-30", "close": 11.844084, "volume": 273982.0}, {"date": "2013-10-31", "close": 11.90209584, "volume": 56907.0}, {"date": "2013-11-01", "close": 11.90209584, "volume": 429528.0}, {"date": "2013-11-04", "close": 11.844084, "volume": 11874.0}, {"date": "2013-11-05", "close": 11.93110176, "volume": 16665.0}, {"date": "2013-11-06", "close": 11.602368, "volume": 80513.0}, {"date": "2013-11-07", "close": 11.4573384, "volume": 13781.0}, {"date": "2013-11-08", "close": 11.37998928, "volume": 28815.0}, {"date": "2013-11-11", "close": 11.22529104, "volume": 31165.0}, {"date": "2013-11-12", "close": 11.2156224, "volume": 233496.0}, {"date": "2013-11-13", "close": 10.99324368, "volume": 7830.0}, {"date": "2013-11-14", "close": 11.118936, "volume": 43580.0}, {"date": "2013-11-15", "close": 11.29297152, "volume": 56977.0}, {"date": "2013-11-18", "close": 11.17694784, "volume": 36116.0}, {"date": "2013-11-19", "close": 11.118936, "volume": 118391.0}, {"date": "2013-11-20", "close": 11.25429696, "volume": 29742.0}, {"date": "2013-11-21", "close": 11.4089952, "volume": 60581.0}, {"date": "2013-11-22", "close": 11.33164608, "volume": 14267.0}, {"date": "2013-11-25", "close": 11.1672792, "volume": 24547.0}, {"date": "2013-11-26", "close": 11.37032064, "volume": 349033.0}, {"date": "2013-11-27", "close": 11.28330288, "volume": 6269.0}, {"date": "2013-11-28", "close": 11.3123088, "volume": 19470.0}, {"date": "2013-11-29", "close": 11.25429696, "volume": 22085.0}, {"date": "2013-12-02", "close": 11.23495968, "volume": 51294.0}, {"date": "2013-12-03", "close": 11.12860464, "volume": 57723.0}, {"date": "2013-12-04", "close": 11.2156224, "volume": 19591.0}, {"date": "2013-12-05", "close": 11.13827328, "volume": 394914.0}, {"date": "2013-12-06", "close": 11.15761056, "volume": 50009.0}, {"date": "2013-12-09", "close": 10.80953952, "volume": 18502.0}, {"date": "2013-12-10", "close": 10.50981168, "volume": 108432.0}, {"date": "2013-12-11", "close": 10.59682944, "volume": 23193.0}, {"date": "2013-12-12", "close": 10.7805336, "volume": 49984.0}, {"date": "2013-12-13", "close": 10.95456912, "volume": 9998.0}, {"date": "2013-12-16", "close": 10.96423776, "volume": 24801.0}, {"date": "2013-12-17", "close": 11.03191824, "volume": 5253.0}, {"date": "2013-12-18", "close": 10.98357504, "volume": 26063.0}, {"date": "2013-12-19", "close": 11.46700704, "volume": 11583.0}, {"date": "2013-12-20", "close": 11.96977632, "volume": 16709.0}, {"date": "2013-12-23", "close": 11.7473976, "volume": 14008.0}, {"date": "2013-12-24", "close": 11.73772896, "volume": 13726.0}, {"date": "2013-12-27", "close": 11.73772896, "volume": 1718.0}, {"date": "2013-12-30", "close": 11.59269936, "volume": 12094.0}, {"date": "2013-12-31", "close": 11.602368, "volume": 2900.0}, {"date": "2014-01-02", "close": 11.602368, "volume": 5020.0}, {"date": "2014-01-03", "close": 11.602368, "volume": 4605.0}, {"date": "2014-01-06", "close": 11.37032064, "volume": 9984.0}, {"date": "2014-01-07", "close": 11.3123088, "volume": 76566.0}, {"date": "2014-01-08", "close": 11.29297152, "volume": 7193.0}, {"date": "2014-01-09", "close": 11.28330288, "volume": 3014.0}, {"date": "2014-01-10", "close": 11.10926736, "volume": 14288.0}, {"date": "2014-01-13", "close": 10.69351584, "volume": 17561.0}, {"date": "2014-01-14", "close": 10.79020224, "volume": 12937.0}, {"date": "2014-01-15", "close": 11.27363424, "volume": 31742.0}, {"date": "2014-01-16", "close": 10.83854544, "volume": 1377.0}, {"date": "2014-01-17", "close": 10.94490048, "volume": 10050.0}, {"date": "2014-01-20", "close": 11.0705928, "volume": 8910.0}, {"date": "2014-01-21", "close": 10.93523184, "volume": 41886.0}, {"date": "2014-01-22", "close": 10.87722, "volume": 1949.0}, {"date": "2014-01-23", "close": 10.98357504, "volume": 119094.0}, {"date": "2014-01-24", "close": 10.9739064, "volume": 6164.0}, {"date": "2014-01-28", "close": 10.88688864, "volume": 37850.0}, {"date": "2014-01-29", "close": 10.79020224, "volume": 6640.0}, {"date": "2014-01-30", "close": 10.8288768, "volume": 30391.0}, {"date": "2014-01-31", "close": 10.91589456, "volume": 20795.0}, {"date": "2014-02-03", "close": 10.80953952, "volume": 25575.0}, {"date": "2014-02-04", "close": 10.91589456, "volume": 3020.0}, {"date": "2014-02-05", "close": 10.75152768, "volume": 9087.0}, {"date": "2014-02-06", "close": 10.67417856, "volume": 7471.0}, {"date": "2014-02-07", "close": 10.69351584, "volume": 27968.0}, {"date": "2014-02-10", "close": 10.69351584, "volume": 12682.0}, {"date": "2014-02-11", "close": 10.69351584, "volume": 26091.0}, {"date": "2014-02-12", "close": 10.7805336, "volume": 6970.0}, {"date": "2014-02-13", "close": 10.70318448, "volume": 41130.0}, {"date": "2014-02-14", "close": 10.5871608, "volume": 13169.0}, {"date": "2014-02-17", "close": 10.42279392, "volume": 27577.0}, {"date": "2014-02-18", "close": 10.57749216, "volume": 27075.0}, {"date": "2014-02-19", "close": 10.67417856, "volume": 38587.0}, {"date": "2014-02-20", "close": 10.61616672, "volume": 47576.0}, {"date": "2014-02-21", "close": 10.69351584, "volume": 72668.0}, {"date": "2014-02-24", "close": 10.635504, "volume": 176280.0}, {"date": "2014-02-25", "close": 10.18107792, "volume": 285865.0}, {"date": "2014-02-26", "close": 10.4421312, "volume": 70061.0}, {"date": "2014-02-27", "close": 10.70318448, "volume": 26018.0}, {"date": "2014-02-28", "close": 10.5388176, "volume": 11138.0}, {"date": "2014-03-03", "close": 10.59682944, "volume": 42337.0}, {"date": "2014-03-04", "close": 10.4904744, "volume": 15930.0}, {"date": "2014-03-05", "close": 10.6838472, "volume": 22526.0}, {"date": "2014-03-06", "close": 10.64517264, "volume": 16399.0}, {"date": "2014-03-07", "close": 10.7321904, "volume": 63336.0}, {"date": "2014-03-10", "close": 10.46146848, "volume": 9978.0}, {"date": "2014-03-11", "close": 10.62583536, "volume": 6402.0}, {"date": "2014-03-12", "close": 10.51948032, "volume": 54959.0}, {"date": "2014-03-13", "close": 10.12306608, "volume": 17163.0}, {"date": "2014-03-14", "close": 9.8136696, "volume": 72914.0}, {"date": "2014-03-17", "close": 9.66864, "volume": 37180.0}, {"date": "2014-03-18", "close": 9.66864, "volume": 232761.0}, {"date": "2014-03-19", "close": 9.66864, "volume": 40745.0}, {"date": "2014-03-20", "close": 9.80400096, "volume": 51672.0}, {"date": "2014-03-21", "close": 10.26809568, "volume": 284599.0}, {"date": "2014-03-24", "close": 10.64517264, "volume": 40915.0}, {"date": "2014-03-25", "close": 10.4904744, "volume": 31100.0}, {"date": "2014-03-26", "close": 10.5388176, "volume": 17177.0}, {"date": "2014-03-27", "close": 10.37445072, "volume": 44428.0}, {"date": "2014-03-28", "close": 10.2487584, "volume": 21801.0}, {"date": "2014-03-31", "close": 9.9586992, "volume": 30180.0}, {"date": "2014-04-01", "close": 9.99737376, "volume": 14521.0}, {"date": "2014-04-02", "close": 10.25842704, "volume": 95630.0}, {"date": "2014-04-03", "close": 10.152072, "volume": 263525.0}, {"date": "2014-04-04", "close": 10.17140928, "volume": 84463.0}, {"date": "2014-04-07", "close": 10.09406016, "volume": 52663.0}, {"date": "2014-04-08", "close": 9.96836784, "volume": 36478.0}, {"date": "2014-04-09", "close": 10.2004152, "volume": 23509.0}, {"date": "2014-04-10", "close": 10.50014304, "volume": 40075.0}, {"date": "2014-04-11", "close": 10.40345664, "volume": 130670.0}, {"date": "2014-04-14", "close": 10.35511344, "volume": 15364.0}, {"date": "2014-04-15", "close": 10.07472288, "volume": 13383.0}, {"date": "2014-04-16", "close": 10.04571696, "volume": 39628.0}, {"date": "2014-04-17", "close": 10.0070424, "volume": 42857.0}, {"date": "2014-04-22", "close": 10.0070424, "volume": 30430.0}, {"date": "2014-04-23", "close": 10.26809568, "volume": 29897.0}, {"date": "2014-04-24", "close": 10.2487584, "volume": 33040.0}, {"date": "2014-04-28", "close": 10.07472288, "volume": 22743.0}, {"date": "2014-04-29", "close": 10.0553856, "volume": 12366.0}, {"date": "2014-04-30", "close": 9.82333824, "volume": 31270.0}, {"date": "2014-05-01", "close": 9.66864, "volume": 31928.0}, {"date": "2014-05-02", "close": 9.60095952, "volume": 217244.0}, {"date": "2014-05-05", "close": 9.77499504, "volume": 160760.0}, {"date": "2014-05-06", "close": 9.66864, "volume": 40503.0}, {"date": "2014-05-07", "close": 9.5719536, "volume": 36751.0}, {"date": "2014-05-08", "close": 9.6202968, "volume": 286511.0}, {"date": "2014-05-09", "close": 9.43659264, "volume": 29941.0}, {"date": "2014-05-12", "close": 9.50427312, "volume": 49857.0}, {"date": "2014-05-13", "close": 9.70731456, "volume": 387341.0}, {"date": "2014-05-14", "close": 9.5719536, "volume": 275794.0}, {"date": "2014-05-15", "close": 9.7169832, "volume": 351201.0}, {"date": "2014-05-16", "close": 9.94903056, "volume": 39904.0}, {"date": "2014-05-19", "close": 9.73632048, "volume": 6782.0}, {"date": "2014-05-20", "close": 9.92969328, "volume": 9643.0}, {"date": "2014-05-21", "close": 9.87168144, "volume": 9529.0}, {"date": "2014-05-22", "close": 9.72665184, "volume": 242947.0}, {"date": "2014-05-23", "close": 9.7169832, "volume": 7300.0}, {"date": "2014-05-26", "close": 9.72665184, "volume": 7485.0}, {"date": "2014-05-27", "close": 9.7169832, "volume": 19792.0}, {"date": "2014-05-28", "close": 9.7653264, "volume": 7932.0}, {"date": "2014-05-29", "close": 9.94903056, "volume": 10727.0}, {"date": "2014-05-30", "close": 10.0553856, "volume": 17628.0}, {"date": "2014-06-02", "close": 10.1037288, "volume": 53441.0}, {"date": "2014-06-03", "close": 9.8136696, "volume": 37118.0}, {"date": "2014-06-04", "close": 9.54294768, "volume": 25043.0}, {"date": "2014-06-05", "close": 9.7169832, "volume": 18955.0}, {"date": "2014-06-06", "close": 9.68797728, "volume": 39401.0}, {"date": "2014-06-10", "close": 9.8136696, "volume": 17163.0}, {"date": "2014-06-11", "close": 9.88135008, "volume": 53930.0}, {"date": "2014-06-12", "close": 9.93936192, "volume": 15404.0}, {"date": "2014-06-13", "close": 10.3454448, "volume": 46217.0}, {"date": "2014-06-16", "close": 10.18107792, "volume": 25680.0}, {"date": "2014-06-17", "close": 9.93936192, "volume": 14785.0}, {"date": "2014-06-18", "close": 9.94903056, "volume": 37289.0}, {"date": "2014-06-19", "close": 10.2487584, "volume": 29212.0}, {"date": "2014-06-20", "close": 10.38411936, "volume": 39025.0}, {"date": "2014-06-23", "close": 10.03604832, "volume": 26278.0}, {"date": "2014-06-24", "close": 9.910356, "volume": 38908.0}, {"date": "2014-06-25", "close": 9.7169832, "volume": 7704.0}, {"date": "2014-06-26", "close": 10.0553856, "volume": 38974.0}, {"date": "2014-06-27", "close": 10.0070424, "volume": 23112.0}, {"date": "2014-06-30", "close": 10.43246256, "volume": 28127.0}, {"date": "2014-07-01", "close": 10.22942112, "volume": 25584.0}, {"date": "2014-07-02", "close": 10.13273472, "volume": 17953.0}, {"date": "2014-07-03", "close": 10.33577616, "volume": 103152.0}, {"date": "2014-07-04", "close": 10.32610752, "volume": 357144.0}, {"date": "2014-07-07", "close": 10.2487584, "volume": 56241.0}, {"date": "2014-07-08", "close": 9.83300688, "volume": 17230.0}, {"date": "2014-07-09", "close": 9.70731456, "volume": 12374.0}, {"date": "2014-07-10", "close": 9.73632048, "volume": 63309.0}, {"date": "2014-07-11", "close": 9.8620128, "volume": 8238.0}, {"date": "2014-07-14", "close": 9.85234416, "volume": 7447.0}, {"date": "2014-07-15", "close": 9.94903056, "volume": 28282.0}, {"date": "2014-07-16", "close": 9.8620128, "volume": 5328.0}, {"date": "2014-07-17", "close": 9.8620128, "volume": 13872.0}, {"date": "2014-07-18", "close": 9.70731456, "volume": 25763.0}, {"date": "2014-07-21", "close": 9.66864, "volume": 170811.0}, {"date": "2014-07-22", "close": 9.66864, "volume": 13342.0}, {"date": "2014-07-23", "close": 9.66864, "volume": 53970.0}, {"date": "2014-07-24", "close": 9.61062816, "volume": 17831.0}, {"date": "2014-07-25", "close": 9.50427312, "volume": 32635.0}, {"date": "2014-07-28", "close": 9.4752672, "volume": 8540.0}, {"date": "2014-07-29", "close": 9.43659264, "volume": 137881.0}, {"date": "2014-07-30", "close": 9.5236104, "volume": 588274.0}, {"date": "2014-07-31", "close": 9.66864, "volume": 25780.0}, {"date": "2014-08-01", "close": 9.7653264, "volume": 156303.0}, {"date": "2014-08-04", "close": 9.7653264, "volume": 15434.0}, {"date": "2014-08-05", "close": 9.6202968, "volume": 36150.0}, {"date": "2014-08-06", "close": 9.49460448, "volume": 18625.0}, {"date": "2014-08-07", "close": 9.49460448, "volume": 35347.0}, {"date": "2014-08-08", "close": 9.75565776, "volume": 37306.0}, {"date": "2014-08-11", "close": 9.7653264, "volume": 43043.0}, {"date": "2014-08-12", "close": 9.98770512, "volume": 145725.0}, {"date": "2014-08-13", "close": 9.96836784, "volume": 11464.0}, {"date": "2014-08-14", "close": 10.0070424, "volume": 37423.0}, {"date": "2014-08-15", "close": 10.0070424, "volume": 40899.0}, {"date": "2014-08-18", "close": 10.18107792, "volume": 26350.0}, {"date": "2014-08-19", "close": 10.07472288, "volume": 37538.0}, {"date": "2014-08-20", "close": 10.21008384, "volume": 296482.0}, {"date": "2014-08-21", "close": 10.17140928, "volume": 16314.0}, {"date": "2014-08-22", "close": 10.2487584, "volume": 148991.0}, {"date": "2014-08-25", "close": 10.2487584, "volume": 150636.0}, {"date": "2014-08-26", "close": 10.2487584, "volume": 139730.0}, {"date": "2014-08-27", "close": 10.393788, "volume": 46156.0}, {"date": "2014-08-28", "close": 10.2971016, "volume": 134833.0}, {"date": "2014-08-29", "close": 10.8288768, "volume": 49085.0}, {"date": "2014-09-01", "close": 10.72252176, "volume": 44922.0}, {"date": "2014-09-02", "close": 10.69351584, "volume": 40629.0}, {"date": "2014-09-03", "close": 10.4904744, "volume": 50581.0}, {"date": "2014-09-04", "close": 10.3454448, "volume": 68509.0}, {"date": "2014-09-05", "close": 10.4421312, "volume": 33892.0}, {"date": "2014-09-08", "close": 10.54848624, "volume": 13735.0}, {"date": "2014-09-09", "close": 10.635504, "volume": 8726.0}, {"date": "2014-09-10", "close": 10.5871608, "volume": 12067.0}, {"date": "2014-09-11", "close": 10.635504, "volume": 38232.0}, {"date": "2014-09-12", "close": 10.59682944, "volume": 89303.0}, {"date": "2014-09-15", "close": 10.38411936, "volume": 14258.0}, {"date": "2014-09-16", "close": 10.393788, "volume": 39148.0}, {"date": "2014-09-17", "close": 10.60649808, "volume": 19150.0}, {"date": "2014-09-18", "close": 10.16174064, "volume": 71865.0}, {"date": "2014-09-19", "close": 10.45179984, "volume": 23049.0}, {"date": "2014-09-22", "close": 10.393788, "volume": 111.0}, {"date": "2014-09-23", "close": 10.3454448, "volume": 8792.0}, {"date": "2014-09-24", "close": 10.17140928, "volume": 59548.0}, {"date": "2014-09-25", "close": 10.08439152, "volume": 58840.0}, {"date": "2014-09-26", "close": 10.30677024, "volume": 10407.0}, {"date": "2014-09-29", "close": 9.9586992, "volume": 12505.0}, {"date": "2014-09-30", "close": 9.7653264, "volume": 25463.0}, {"date": "2014-10-01", "close": 9.8620128, "volume": 44808.0}, {"date": "2014-10-02", "close": 9.8620128, "volume": 9541.0}, {"date": "2014-10-03", "close": 9.7653264, "volume": 7735.0}, {"date": "2014-10-06", "close": 9.88135008, "volume": 10099.0}, {"date": "2014-10-07", "close": 9.8620128, "volume": 205870.0}, {"date": "2014-10-08", "close": 9.72665184, "volume": 83989.0}, {"date": "2014-10-09", "close": 9.8136696, "volume": 112296.0}, {"date": "2014-10-10", "close": 9.68797728, "volume": 133127.0}, {"date": "2014-10-13", "close": 9.66864, "volume": 136075.0}, {"date": "2014-10-14", "close": 9.66864, "volume": 32745.0}, {"date": "2014-10-15", "close": 9.7169832, "volume": 8836.0}, {"date": "2014-10-16", "close": 9.68797728, "volume": 9615.0}, {"date": "2014-10-17", "close": 9.66864, "volume": 74727.0}, {"date": "2014-10-20", "close": 9.77499504, "volume": 9712.0}, {"date": "2014-10-21", "close": 9.93936192, "volume": 43375.0}, {"date": "2014-10-22", "close": 9.9586992, "volume": 19476.0}, {"date": "2014-10-23", "close": 10.0070424, "volume": 8542.0}, {"date": "2014-10-24", "close": 10.03604832, "volume": 8868.0}, {"date": "2014-10-27", "close": 9.94903056, "volume": 7365.0}, {"date": "2014-10-28", "close": 9.9586992, "volume": 17876.0}, {"date": "2014-10-29", "close": 9.93936192, "volume": 35132.0}, {"date": "2014-10-30", "close": 9.92969328, "volume": 31545.0}, {"date": "2014-10-31", "close": 9.9586992, "volume": 33438.0}, {"date": "2014-11-03", "close": 9.97803648, "volume": 10919.0}, {"date": "2014-11-04", "close": 9.94903056, "volume": 1792.0}, {"date": "2014-11-05", "close": 9.9586992, "volume": 17012.0}, {"date": "2014-11-06", "close": 9.98770512, "volume": 21369.0}, {"date": "2014-11-07", "close": 10.0070424, "volume": 14181.0}, {"date": "2014-11-10", "close": 10.0070424, "volume": 8668.0}, {"date": "2014-11-11", "close": 9.8620128, "volume": 9700.0}, {"date": "2014-11-12", "close": 9.99737376, "volume": 4640.0}, {"date": "2014-11-13", "close": 9.910356, "volume": 13186.0}, {"date": "2014-11-14", "close": 9.88135008, "volume": 12909.0}, {"date": "2014-11-17", "close": 9.8620128, "volume": 12792.0}, {"date": "2014-11-18", "close": 9.83300688, "volume": 18272.0}, {"date": "2014-11-19", "close": 9.8620128, "volume": 91076.0}, {"date": "2014-11-20", "close": 9.9586992, "volume": 26258.0}, {"date": "2014-11-21", "close": 9.74598912, "volume": 10752.0}, {"date": "2014-11-24", "close": 9.87168144, "volume": 13808.0}, {"date": "2014-11-25", "close": 9.8620128, "volume": 10399.0}, {"date": "2014-11-26", "close": 9.9586992, "volume": 71398.0}, {"date": "2014-11-27", "close": 9.9586992, "volume": 15401.0}, {"date": "2014-11-28", "close": 9.9586992, "volume": 54364.0}, {"date": "2014-12-01", "close": 9.910356, "volume": 42272.0}, {"date": "2014-12-02", "close": 9.88135008, "volume": 63654.0}, {"date": "2014-12-03", "close": 9.910356, "volume": 13635.0}, {"date": "2014-12-04", "close": 9.78466368, "volume": 12144.0}, {"date": "2014-12-05", "close": 9.66864, "volume": 9209.0}, {"date": "2014-12-08", "close": 9.9586992, "volume": 68967.0}, {"date": "2014-12-09", "close": 9.7169832, "volume": 15262.0}, {"date": "2014-12-10", "close": 9.8136696, "volume": 11389.0}, {"date": "2014-12-11", "close": 9.85234416, "volume": 31147.0}, {"date": "2014-12-12", "close": 9.66864, "volume": 50462.0}, {"date": "2014-12-15", "close": 9.83300688, "volume": 821.0}, {"date": "2014-12-16", "close": 9.7653264, "volume": 11945.0}, {"date": "2014-12-17", "close": 9.8620128, "volume": 7421.0}, {"date": "2014-12-18", "close": 9.7653264, "volume": 7810.0}, {"date": "2014-12-19", "close": 9.7169832, "volume": 44538.0}, {"date": "2014-12-22", "close": 9.8136696, "volume": 38621.0}, {"date": "2014-12-23", "close": 9.7653264, "volume": 6372.0}, {"date": "2014-12-24", "close": 9.67830864, "volume": 4988.0}, {"date": "2014-12-29", "close": 9.75565776, "volume": 5909.0}, {"date": "2014-12-30", "close": 9.85234416, "volume": 20477.0}, {"date": "2014-12-31", "close": 9.8136696, "volume": 21832.0}, {"date": "2015-01-02", "close": 9.84267552, "volume": 11396.0}, {"date": "2015-01-05", "close": 9.80400096, "volume": 27038.0}, {"date": "2015-01-06", "close": 9.65897136, "volume": 90417.0}, {"date": "2015-01-07", "close": 9.66864, "volume": 349396.0}, {"date": "2015-01-08", "close": 9.66864, "volume": 46899.0}, {"date": "2015-01-09", "close": 9.68797728, "volume": 6333.0}, {"date": "2015-01-12", "close": 9.65897136, "volume": 15786.0}, {"date": "2015-01-13", "close": 9.74598912, "volume": 24881.0}, {"date": "2015-01-14", "close": 9.66864, "volume": 180685.0}, {"date": "2015-01-15", "close": 9.6202968, "volume": 12933.0}, {"date": "2015-01-16", "close": 9.74598912, "volume": 28473.0}, {"date": "2015-01-19", "close": 9.8136696, "volume": 37869.0}, {"date": "2015-01-20", "close": 9.80400096, "volume": 7891.0}, {"date": "2015-01-21", "close": 9.66864, "volume": 1194.0}, {"date": "2015-01-22", "close": 9.7653264, "volume": 7933.0}, {"date": "2015-01-23", "close": 8.10232032, "volume": 792398.0}, {"date": "2015-01-27", "close": 8.06364576, "volume": 254159.0}, {"date": "2015-01-28", "close": 8.0249712, "volume": 119736.0}, {"date": "2015-01-29", "close": 8.0733144, "volume": 50768.0}, {"date": "2015-01-30", "close": 8.52774048, "volume": 448508.0}, {"date": "2015-02-02", "close": 8.52774048, "volume": 286891.0}, {"date": "2015-02-03", "close": 8.5084032, "volume": 38626.0}, {"date": "2015-02-04", "close": 8.52774048, "volume": 111197.0}, {"date": "2015-02-05", "close": 8.5084032, "volume": 314442.0}, {"date": "2015-02-06", "close": 8.37304224, "volume": 293060.0}, {"date": "2015-02-09", "close": 8.46972864, "volume": 23632.0}, {"date": "2015-02-10", "close": 8.15066352, "volume": 58738.0}, {"date": "2015-02-11", "close": 8.24734992, "volume": 137323.0}, {"date": "2015-02-12", "close": 8.37304224, "volume": 137570.0}, {"date": "2015-02-13", "close": 8.49873456, "volume": 49807.0}, {"date": "2015-02-16", "close": 8.54707776, "volume": 45539.0}, {"date": "2015-02-17", "close": 8.5084032, "volume": 28861.0}, {"date": "2015-02-18", "close": 8.6534328, "volume": 25337.0}, {"date": "2015-02-19", "close": 8.69210736, "volume": 44404.0}, {"date": "2015-02-20", "close": 8.69210736, "volume": 19158.0}, {"date": "2015-02-23", "close": 8.7501192, "volume": 38167.0}, {"date": "2015-02-24", "close": 8.67277008, "volume": 25198.0}, {"date": "2015-02-25", "close": 8.7501192, "volume": 102926.0}, {"date": "2015-02-26", "close": 9.07885296, "volume": 34807.0}, {"date": "2015-02-27", "close": 8.9918352, "volume": 70876.0}, {"date": "2015-03-02", "close": 8.97249792, "volume": 53142.0}, {"date": "2015-03-03", "close": 8.7984624, "volume": 18999.0}, {"date": "2015-03-04", "close": 8.6050896, "volume": 38881.0}, {"date": "2015-03-05", "close": 8.57608368, "volume": 66390.0}, {"date": "2015-03-06", "close": 8.46972864, "volume": 182893.0}, {"date": "2015-03-09", "close": 8.5084032, "volume": 29894.0}, {"date": "2015-03-10", "close": 8.2666872, "volume": 85463.0}, {"date": "2015-03-11", "close": 8.1700008, "volume": 189868.0}, {"date": "2015-03-12", "close": 8.23768128, "volume": 420209.0}, {"date": "2015-03-13", "close": 8.3150304, "volume": 315572.0}, {"date": "2015-03-16", "close": 8.33436768, "volume": 16460.0}, {"date": "2015-03-17", "close": 8.35370496, "volume": 23547.0}, {"date": "2015-03-18", "close": 8.25701856, "volume": 25932.0}, {"date": "2015-03-19", "close": 8.22801264, "volume": 198937.0}, {"date": "2015-03-20", "close": 8.35370496, "volume": 21041.0}, {"date": "2015-03-23", "close": 8.39237952, "volume": 59552.0}, {"date": "2015-03-24", "close": 8.39237952, "volume": 162095.0}, {"date": "2015-03-25", "close": 8.42138544, "volume": 263601.0}, {"date": "2015-03-26", "close": 8.45039136, "volume": 51924.0}, {"date": "2015-03-27", "close": 8.2666872, "volume": 51136.0}, {"date": "2015-03-30", "close": 8.35370496, "volume": 33784.0}, {"date": "2015-03-31", "close": 8.39237952, "volume": 30513.0}, {"date": "2015-04-01", "close": 8.39237952, "volume": 22278.0}, {"date": "2015-04-02", "close": 8.3633736, "volume": 39813.0}, {"date": "2015-04-07", "close": 8.14099488, "volume": 72646.0}, {"date": "2015-04-08", "close": 8.1216576, "volume": 84454.0}, {"date": "2015-04-09", "close": 7.976628, "volume": 63583.0}, {"date": "2015-04-10", "close": 8.0733144, "volume": 36162.0}, {"date": "2015-04-13", "close": 8.1216576, "volume": 114916.0}, {"date": "2015-04-14", "close": 8.218344, "volume": 68559.0}, {"date": "2015-04-15", "close": 8.2666872, "volume": 100701.0}, {"date": "2015-04-16", "close": 8.24734992, "volume": 51679.0}, {"date": "2015-04-17", "close": 8.06364576, "volume": 53464.0}, {"date": "2015-04-20", "close": 8.15066352, "volume": 37835.0}, {"date": "2015-04-21", "close": 8.1216576, "volume": 79864.0}, {"date": "2015-04-22", "close": 8.16033216, "volume": 676703.0}, {"date": "2015-04-23", "close": 8.20867536, "volume": 118411.0}, {"date": "2015-04-24", "close": 8.1216576, "volume": 465316.0}, {"date": "2015-04-27", "close": 8.20867536, "volume": 148546.0}, {"date": "2015-04-28", "close": 8.18933808, "volume": 15277.0}, {"date": "2015-04-29", "close": 8.20867536, "volume": 30539.0}, {"date": "2015-04-30", "close": 8.25701856, "volume": 449771.0}, {"date": "2015-05-01", "close": 8.35370496, "volume": 23827.0}, {"date": "2015-05-04", "close": 8.44072272, "volume": 88155.0}, {"date": "2015-05-05", "close": 8.51807184, "volume": 99492.0}, {"date": "2015-05-06", "close": 8.52774048, "volume": 13461.0}, {"date": "2015-05-07", "close": 8.6050896, "volume": 32542.0}, {"date": "2015-05-08", "close": 8.77912512, "volume": 28464.0}, {"date": "2015-05-11", "close": 9.06918432, "volume": 72352.0}, {"date": "2015-05-12", "close": 9.20454528, "volume": 87582.0}, {"date": "2015-05-13", "close": 9.43659264, "volume": 76256.0}, {"date": "2015-05-14", "close": 9.32056896, "volume": 31886.0}, {"date": "2015-05-15", "close": 8.98216656, "volume": 33502.0}, {"date": "2015-05-18", "close": 9.09819024, "volume": 20639.0}, {"date": "2015-05-19", "close": 9.41725536, "volume": 68571.0}, {"date": "2015-05-20", "close": 9.24321984, "volume": 32108.0}, {"date": "2015-05-21", "close": 9.2335512, "volume": 4517.0}, {"date": "2015-05-22", "close": 9.15620208, "volume": 76994.0}, {"date": "2015-05-25", "close": 9.11752752, "volume": 49158.0}, {"date": "2015-05-26", "close": 9.0885216, "volume": 146809.0}, {"date": "2015-05-27", "close": 8.8951488, "volume": 49887.0}, {"date": "2015-05-28", "close": 8.96282928, "volume": 22345.0}, {"date": "2015-05-29", "close": 8.96282928, "volume": 13162.0}, {"date": "2015-06-01", "close": 9.00150384, "volume": 11097.0}, {"date": "2015-06-02", "close": 9.11752752, "volume": 132695.0}, {"date": "2015-06-03", "close": 9.00150384, "volume": 11762.0}, {"date": "2015-06-04", "close": 8.9918352, "volume": 20915.0}, {"date": "2015-06-05", "close": 8.9918352, "volume": 51024.0}, {"date": "2015-06-09", "close": 8.9918352, "volume": 33929.0}, {"date": "2015-06-10", "close": 8.98216656, "volume": 18985.0}, {"date": "2015-06-11", "close": 9.0401784, "volume": 21524.0}, {"date": "2015-06-12", "close": 8.98216656, "volume": 22284.0}, {"date": "2015-06-15", "close": 8.7984624, "volume": 6458.0}, {"date": "2015-06-16", "close": 8.8468056, "volume": 220733.0}, {"date": "2015-06-17", "close": 8.93382336, "volume": 25770.0}, {"date": "2015-06-18", "close": 8.71144464, "volume": 15216.0}, {"date": "2015-06-19", "close": 8.6050896, "volume": 176436.0}, {"date": "2015-06-22", "close": 8.6050896, "volume": 21642.0}, {"date": "2015-06-23", "close": 8.69210736, "volume": 27340.0}, {"date": "2015-06-24", "close": 8.7501192, "volume": 21643.0}, {"date": "2015-06-25", "close": 8.8951488, "volume": 38980.0}, {"date": "2015-06-26", "close": 8.91448608, "volume": 69529.0}, {"date": "2015-06-29", "close": 9.00150384, "volume": 29023.0}, {"date": "2015-06-30", "close": 8.701776, "volume": 142055.0}, {"date": "2015-07-01", "close": 8.67277008, "volume": 20724.0}, {"date": "2015-07-02", "close": 8.75978784, "volume": 6057.0}, {"date": "2015-07-03", "close": 9.0401784, "volume": 54173.0}, {"date": "2015-07-06", "close": 8.5084032, "volume": 3001.0}, {"date": "2015-07-07", "close": 8.5084032, "volume": 14381.0}, {"date": "2015-07-08", "close": 8.6050896, "volume": 7651.0}, {"date": "2015-07-09", "close": 8.6534328, "volume": 32553.0}, {"date": "2015-07-10", "close": 8.9918352, "volume": 9295.0}, {"date": "2015-07-13", "close": 8.6050896, "volume": 8746.0}, {"date": "2015-07-14", "close": 8.68243872, "volume": 10890.0}, {"date": "2015-07-15", "close": 8.6534328, "volume": 6174.0}, {"date": "2015-07-16", "close": 8.68243872, "volume": 24333.0}, {"date": "2015-07-17", "close": 8.56641504, "volume": 55161.0}, {"date": "2015-07-20", "close": 8.64376416, "volume": 122486.0}, {"date": "2015-07-21", "close": 8.8951488, "volume": 407042.0}, {"date": "2015-07-22", "close": 8.83713696, "volume": 10136.0}, {"date": "2015-07-23", "close": 8.77912512, "volume": 27332.0}, {"date": "2015-07-24", "close": 8.76945648, "volume": 10461.0}, {"date": "2015-07-27", "close": 8.71144464, "volume": 17708.0}, {"date": "2015-07-28", "close": 8.88548016, "volume": 81326.0}, {"date": "2015-07-29", "close": 8.701776, "volume": 467889.0}, {"date": "2015-07-30", "close": 8.7984624, "volume": 67909.0}, {"date": "2015-07-31", "close": 8.77912512, "volume": 28765.0}, {"date": "2015-08-03", "close": 8.7984624, "volume": 14301.0}, {"date": "2015-08-04", "close": 8.68243872, "volume": 11146.0}, {"date": "2015-08-05", "close": 8.62442688, "volume": 16041.0}, {"date": "2015-08-06", "close": 8.53740912, "volume": 26657.0}, {"date": "2015-08-07", "close": 8.5084032, "volume": 178820.0}, {"date": "2015-08-10", "close": 8.42138544, "volume": 50302.0}, {"date": "2015-08-11", "close": 8.53740912, "volume": 6580.0}, {"date": "2015-08-12", "close": 8.38271088, "volume": 77203.0}, {"date": "2015-08-13", "close": 8.37304224, "volume": 9017.0}, {"date": "2015-08-14", "close": 8.3150304, "volume": 69363.0}, {"date": "2015-08-17", "close": 8.218344, "volume": 3556.0}, {"date": "2015-08-18", "close": 7.976628, "volume": 18219.0}, {"date": "2015-08-19", "close": 8.11198896, "volume": 16785.0}, {"date": "2015-08-20", "close": 7.8799416, "volume": 44397.0}, {"date": "2015-08-21", "close": 7.5415392, "volume": 15728.0}, {"date": "2015-08-24", "close": 7.29015456, "volume": 69026.0}, {"date": "2015-08-25", "close": 7.4448528, "volume": 127875.0}, {"date": "2015-08-26", "close": 7.5415392, "volume": 230231.0}, {"date": "2015-08-27", "close": 8.22801264, "volume": 25604.0}, {"date": "2015-08-28", "close": 8.7984624, "volume": 96871.0}, {"date": "2015-08-31", "close": 8.7501192, "volume": 71632.0}, {"date": "2015-09-01", "close": 8.35370496, "volume": 22488.0}, {"date": "2015-09-02", "close": 8.3150304, "volume": 16001.0}, {"date": "2015-09-03", "close": 8.20867536, "volume": 28174.0}, {"date": "2015-09-04", "close": 8.1216576, "volume": 27440.0}, {"date": "2015-09-07", "close": 7.99596528, "volume": 21183.0}, {"date": "2015-09-08", "close": 8.0249712, "volume": 63237.0}, {"date": "2015-09-09", "close": 7.86060432, "volume": 17638.0}, {"date": "2015-09-10", "close": 7.87027296, "volume": 10568.0}, {"date": "2015-09-11", "close": 8.0733144, "volume": 31334.0}, {"date": "2015-09-14", "close": 8.0733144, "volume": 57864.0}, {"date": "2015-09-15", "close": 8.14099488, "volume": 4207.0}, {"date": "2015-09-16", "close": 8.1216576, "volume": 28381.0}, {"date": "2015-09-17", "close": 8.218344, "volume": 11390.0}, {"date": "2015-09-18", "close": 8.0733144, "volume": 60652.0}, {"date": "2015-09-21", "close": 8.30536176, "volume": 30719.0}, {"date": "2015-09-22", "close": 8.1700008, "volume": 1700.0}, {"date": "2015-09-23", "close": 8.4117168, "volume": 48810.0}, {"date": "2015-09-24", "close": 8.30536176, "volume": 32007.0}, {"date": "2015-09-25", "close": 8.46006, "volume": 15134.0}, {"date": "2015-09-28", "close": 8.46972864, "volume": 12802.0}, {"date": "2015-09-29", "close": 8.6050896, "volume": 56448.0}, {"date": "2015-09-30", "close": 8.54707776, "volume": 41905.0}, {"date": "2015-10-01", "close": 8.62442688, "volume": 18788.0}, {"date": "2015-10-02", "close": 8.61475824, "volume": 2838.0}, {"date": "2015-10-05", "close": 8.59542096, "volume": 5999.0}, {"date": "2015-10-06", "close": 8.67277008, "volume": 31349.0}, {"date": "2015-10-07", "close": 8.3633736, "volume": 22284.0}, {"date": "2015-10-08", "close": 8.43105408, "volume": 103577.0}, {"date": "2015-10-09", "close": 8.6050896, "volume": 4834.0}, {"date": "2015-10-12", "close": 8.51807184, "volume": 40205.0}, {"date": "2015-10-13", "close": 8.6050896, "volume": 76105.0}, {"date": "2015-10-14", "close": 8.76945648, "volume": 23831.0}, {"date": "2015-10-15", "close": 8.87581152, "volume": 57664.0}, {"date": "2015-10-16", "close": 8.5084032, "volume": 70223.0}, {"date": "2015-10-19", "close": 8.5084032, "volume": 15201.0}, {"date": "2015-10-20", "close": 8.5084032, "volume": 5519.0}, {"date": "2015-10-21", "close": 8.54707776, "volume": 74483.0}, {"date": "2015-10-22", "close": 8.8468056, "volume": 5069.0}, {"date": "2015-10-23", "close": 8.7984624, "volume": 30742.0}, {"date": "2015-10-26", "close": 8.85647424, "volume": 28480.0}, {"date": "2015-10-27", "close": 8.88548016, "volume": 62311.0}, {"date": "2015-10-28", "close": 8.80813104, "volume": 18115.0}, {"date": "2015-10-29", "close": 8.8468056, "volume": 22264.0}, {"date": "2015-10-30", "close": 9.07885296, "volume": 19448.0}, {"date": "2015-11-02", "close": 8.7501192, "volume": 24718.0}, {"date": "2015-11-03", "close": 8.943492, "volume": 14047.0}, {"date": "2015-11-04", "close": 8.943492, "volume": 8718.0}, {"date": "2015-11-05", "close": 9.0401784, "volume": 11810.0}, {"date": "2015-11-06", "close": 8.9918352, "volume": 5359.0}, {"date": "2015-11-09", "close": 8.7501192, "volume": 6522.0}, {"date": "2015-11-10", "close": 8.72111328, "volume": 10061.0}, {"date": "2015-11-11", "close": 8.5567464, "volume": 73260.0}, {"date": "2015-11-12", "close": 8.3633736, "volume": 19547.0}, {"date": "2015-11-13", "close": 7.8799416, "volume": 56985.0}, {"date": "2015-11-16", "close": 8.1216576, "volume": 24996.0}, {"date": "2015-11-17", "close": 8.1216576, "volume": 18923.0}, {"date": "2015-11-18", "close": 8.40204816, "volume": 23344.0}, {"date": "2015-11-19", "close": 8.1216576, "volume": 13912.0}, {"date": "2015-11-20", "close": 8.13132624, "volume": 71283.0}, {"date": "2015-11-23", "close": 8.3150304, "volume": 50141.0}, {"date": "2015-11-24", "close": 8.23768128, "volume": 83030.0}, {"date": "2015-11-25", "close": 8.4117168, "volume": 86772.0}, {"date": "2015-11-26", "close": 8.68243872, "volume": 32189.0}, {"date": "2015-11-27", "close": 8.701776, "volume": 289029.0}, {"date": "2015-11-30", "close": 8.3633736, "volume": 144385.0}, {"date": "2015-12-01", "close": 8.5084032, "volume": 1170.0}, {"date": "2015-12-02", "close": 8.3633736, "volume": 19815.0}, {"date": "2015-12-03", "close": 8.6050896, "volume": 21756.0}, {"date": "2015-12-04", "close": 8.6050896, "volume": 63522.0}, {"date": "2015-12-07", "close": 8.45039136, "volume": 15781.0}, {"date": "2015-12-08", "close": 8.701776, "volume": 19053.0}, {"date": "2015-12-10", "close": 8.46006, "volume": 61864.0}, {"date": "2015-12-11", "close": 8.22801264, "volume": 4171.0}, {"date": "2015-12-14", "close": 8.0733144, "volume": 8252.0}, {"date": "2015-12-15", "close": 8.218344, "volume": 129470.0}, {"date": "2015-12-16", "close": 8.46972864, "volume": 13787.0}, {"date": "2015-12-17", "close": 8.6050896, "volume": 86520.0}, {"date": "2015-12-18", "close": 8.54707776, "volume": 83956.0}, {"date": "2015-12-21", "close": 8.22801264, "volume": 141223.0}, {"date": "2015-12-22", "close": 8.58575232, "volume": 597279.0}, {"date": "2015-12-23", "close": 8.7984624, "volume": 14198.0}, {"date": "2015-12-24", "close": 8.66310144, "volume": 9987.0}, {"date": "2015-12-29", "close": 8.7501192, "volume": 8033.0}, {"date": "2015-12-30", "close": 8.66310144, "volume": 6393.0}, {"date": "2015-12-31", "close": 8.74045056, "volume": 5457.0}, {"date": "2016-01-04", "close": 8.5567464, "volume": 26901.0}, {"date": "2016-01-05", "close": 8.57608368, "volume": 10299.0}, {"date": "2016-01-06", "close": 8.8951488, "volume": 22356.0}, {"date": "2016-01-07", "close": 8.7984624, "volume": 5561.0}, {"date": "2016-01-08", "close": 9.0401784, "volume": 21177.0}, {"date": "2016-01-11", "close": 8.85647424, "volume": 4709.0}, {"date": "2016-01-12", "close": 8.72111328, "volume": 10706.0}, {"date": "2016-01-13", "close": 8.701776, "volume": 12929.0}, {"date": "2016-01-14", "close": 8.76945648, "volume": 7916.0}, {"date": "2016-01-15", "close": 8.5567464, "volume": 8269.0}, {"date": "2016-01-18", "close": 8.7501192, "volume": 6285.0}, {"date": "2016-01-19", "close": 8.66310144, "volume": 7679.0}, {"date": "2016-01-20", "close": 8.58575232, "volume": 50774.0}, {"date": "2016-01-21", "close": 8.7501192, "volume": 9267.0}, {"date": "2016-01-22", "close": 8.58575232, "volume": 117835.0}, {"date": "2016-01-25", "close": 8.4117168, "volume": 1149.0}, {"date": "2016-01-27", "close": 8.78879376, "volume": 8715.0}, {"date": "2016-01-28", "close": 8.5084032, "volume": 43262.0}, {"date": "2016-01-29", "close": 8.29569312, "volume": 7122.0}, {"date": "2016-02-01", "close": 8.48906592, "volume": 12559.0}, {"date": "2016-02-02", "close": 8.7501192, "volume": 13303.0}, {"date": "2016-02-03", "close": 8.7501192, "volume": 12647.0}, {"date": "2016-02-04", "close": 8.46006, "volume": 9730.0}, {"date": "2016-02-05", "close": 8.7501192, "volume": 250221.0}, {"date": "2016-02-08", "close": 8.40204816, "volume": 6046.0}, {"date": "2016-02-09", "close": 8.40204816, "volume": 21619.0}, {"date": "2016-02-10", "close": 8.3633736, "volume": 17448.0}, {"date": "2016-02-11", "close": 8.30536176, "volume": 15457.0}, {"date": "2016-02-12", "close": 8.32469904, "volume": 11472.0}, {"date": "2016-02-15", "close": 8.13132624, "volume": 29101.0}, {"date": "2016-02-16", "close": 8.3150304, "volume": 171616.0}, {"date": "2016-02-17", "close": 8.69210736, "volume": 30871.0}, {"date": "2016-02-18", "close": 8.69210736, "volume": 4703.0}, {"date": "2016-02-19", "close": 8.701776, "volume": 16962.0}, {"date": "2016-02-22", "close": 8.701776, "volume": 19930.0}, {"date": "2016-02-23", "close": 8.8468056, "volume": 19531.0}, {"date": "2016-02-24", "close": 8.7984624, "volume": 7647.0}, {"date": "2016-02-25", "close": 8.4117168, "volume": 2568.0}, {"date": "2016-02-26", "close": 8.13132624, "volume": 6270.0}, {"date": "2016-02-29", "close": 8.1700008, "volume": 16870.0}, {"date": "2016-03-01", "close": 8.8468056, "volume": 12305.0}, {"date": "2016-03-02", "close": 8.6050896, "volume": 2466.0}, {"date": "2016-03-03", "close": 8.5084032, "volume": 73.0}, {"date": "2016-03-04", "close": 8.4117168, "volume": 39490.0}, {"date": "2016-03-07", "close": 8.38271088, "volume": 19111.0}, {"date": "2016-03-08", "close": 8.27635584, "volume": 531511.0}, {"date": "2016-03-09", "close": 8.3150304, "volume": 32335.0}, {"date": "2016-03-10", "close": 8.15066352, "volume": 241428.0}, {"date": "2016-03-11", "close": 8.218344, "volume": 48225.0}, {"date": "2016-03-14", "close": 8.22801264, "volume": 2048.0}, {"date": "2016-03-15", "close": 8.03463984, "volume": 4448.0}, {"date": "2016-03-16", "close": 8.18933808, "volume": 3993.0}, {"date": "2016-03-17", "close": 8.33436768, "volume": 15848.0}, {"date": "2016-03-18", "close": 7.85093568, "volume": 30350.0}, {"date": "2016-03-21", "close": 8.11198896, "volume": 25831.0}, {"date": "2016-03-22", "close": 8.0733144, "volume": 88035.0}, {"date": "2016-03-23", "close": 7.976628, "volume": 3577.0}, {"date": "2016-03-24", "close": 7.91861616, "volume": 161877.0}, {"date": "2016-03-29", "close": 7.86060432, "volume": 4317.0}, {"date": "2016-03-30", "close": 7.80259248, "volume": 157492.0}, {"date": "2016-03-31", "close": 7.9282848, "volume": 6706.0}, {"date": "2016-04-01", "close": 8.2666872, "volume": 137939.0}, {"date": "2016-04-04", "close": 8.38271088, "volume": 5910.0}, {"date": "2016-04-05", "close": 8.218344, "volume": 56749.0}, {"date": "2016-04-06", "close": 8.20867536, "volume": 10713.0}, {"date": "2016-04-07", "close": 8.25701856, "volume": 13298.0}, {"date": "2016-04-08", "close": 8.1700008, "volume": 14534.0}, {"date": "2016-04-11", "close": 8.0249712, "volume": 7054.0}, {"date": "2016-04-12", "close": 8.11198896, "volume": 120570.0}, {"date": "2016-04-13", "close": 7.99596528, "volume": 266845.0}, {"date": "2016-04-14", "close": 8.2666872, "volume": 131758.0}, {"date": "2016-04-15", "close": 8.3150304, "volume": 106364.0}, {"date": "2016-04-18", "close": 8.40204816, "volume": 4540.0}, {"date": "2016-04-19", "close": 8.38271088, "volume": 458597.0}, {"date": "2016-04-20", "close": 8.22801264, "volume": 10103.0}, {"date": "2016-04-21", "close": 8.44072272, "volume": 13284.0}, {"date": "2016-04-22", "close": 8.47939728, "volume": 37846.0}, {"date": "2016-04-26", "close": 8.42138544, "volume": 7541.0}, {"date": "2016-04-27", "close": 8.32469904, "volume": 8117.0}, {"date": "2016-04-28", "close": 8.4117168, "volume": 57497.0}, {"date": "2016-04-29", "close": 8.4117168, "volume": 56495.0}, {"date": "2016-05-02", "close": 8.45039136, "volume": 17041.0}, {"date": "2016-05-03", "close": 8.52774048, "volume": 18119.0}, {"date": "2016-05-04", "close": 8.6050896, "volume": 20376.0}, {"date": "2016-05-05", "close": 8.78879376, "volume": 36714.0}, {"date": "2016-05-06", "close": 9.01117248, "volume": 75403.0}, {"date": "2016-05-09", "close": 9.01117248, "volume": 9860.0}, {"date": "2016-05-10", "close": 8.8468056, "volume": 6318.0}, {"date": "2016-05-11", "close": 8.77912512, "volume": 9311.0}, {"date": "2016-05-12", "close": 8.69210736, "volume": 25371.0}, {"date": "2016-05-13", "close": 9.0401784, "volume": 23659.0}, {"date": "2016-05-16", "close": 9.0401784, "volume": 16141.0}, {"date": "2016-05-17", "close": 9.0885216, "volume": 4297.0}, {"date": "2016-05-18", "close": 9.0885216, "volume": 9566.0}, {"date": "2016-05-19", "close": 9.185208, "volume": 4823.0}, {"date": "2016-05-20", "close": 9.2335512, "volume": 8078.0}, {"date": "2016-05-23", "close": 9.40758672, "volume": 103021.0}, {"date": "2016-05-24", "close": 9.3785808, "volume": 661659.0}, {"date": "2016-05-25", "close": 9.32056896, "volume": 14071.0}, {"date": "2016-05-26", "close": 9.14653344, "volume": 3690.0}, {"date": "2016-05-27", "close": 8.85647424, "volume": 7239.0}, {"date": "2016-05-30", "close": 9.185208, "volume": 3975.0}, {"date": "2016-05-31", "close": 9.3302376, "volume": 12476.0}, {"date": "2016-06-01", "close": 9.3785808, "volume": 11531.0}, {"date": "2016-06-02", "close": 9.41725536, "volume": 283957.0}, {"date": "2016-06-03", "close": 9.41725536, "volume": 22383.0}, {"date": "2016-06-06", "close": 9.34957488, "volume": 20666.0}, {"date": "2016-06-07", "close": 9.40758672, "volume": 525.0}, {"date": "2016-06-08", "close": 9.26255712, "volume": 62541.0}, {"date": "2016-06-09", "close": 9.41725536, "volume": 120682.0}, {"date": "2016-06-10", "close": 9.7169832, "volume": 261056.0}, {"date": "2016-06-14", "close": 10.0070424, "volume": 7612.0}, {"date": "2016-06-15", "close": 9.75565776, "volume": 7696.0}, {"date": "2016-06-16", "close": 9.51394176, "volume": 4360.0}, {"date": "2016-06-17", "close": 9.8620128, "volume": 21076.0}, {"date": "2016-06-20", "close": 10.04571696, "volume": 12880.0}, {"date": "2016-06-21", "close": 9.92969328, "volume": 452648.0}, {"date": "2016-06-22", "close": 9.87168144, "volume": 18298.0}, {"date": "2016-06-23", "close": 9.82333824, "volume": 242798.0}, {"date": "2016-06-24", "close": 9.8136696, "volume": 212366.0}, {"date": "2016-06-27", "close": 9.70731456, "volume": 6321.0}, {"date": "2016-06-28", "close": 9.5719536, "volume": 421742.0}, {"date": "2016-06-29", "close": 9.67830864, "volume": 25408.0}, {"date": "2016-06-30", "close": 9.7653264, "volume": 20326.0}, {"date": "2016-07-01", "close": 9.69764592, "volume": 13599.0}, {"date": "2016-07-04", "close": 9.69764592, "volume": 37021.0}, {"date": "2016-07-05", "close": 9.48493584, "volume": 11670.0}, {"date": "2016-07-06", "close": 9.34957488, "volume": 263444.0}, {"date": "2016-07-07", "close": 9.53327904, "volume": 10602.0}, {"date": "2016-07-08", "close": 9.3302376, "volume": 1033.0}, {"date": "2016-07-11", "close": 9.38824944, "volume": 10164.0}, {"date": "2016-07-12", "close": 9.426924, "volume": 9130.0}, {"date": "2016-07-13", "close": 9.43659264, "volume": 2983.0}, {"date": "2016-07-14", "close": 9.43659264, "volume": 4206.0}, {"date": "2016-07-15", "close": 9.34957488, "volume": 5286.0}, {"date": "2016-07-18", "close": 9.3785808, "volume": 31919.0}, {"date": "2016-07-19", "close": 9.3785808, "volume": 29948.0}, {"date": "2016-07-20", "close": 9.58162224, "volume": 16203.0}, {"date": "2016-07-21", "close": 9.73632048, "volume": 36387.0}, {"date": "2016-07-22", "close": 9.75565776, "volume": 10173.0}, {"date": "2016-07-25", "close": 9.68797728, "volume": 21233.0}, {"date": "2016-07-26", "close": 9.73632048, "volume": 10654.0}, {"date": "2016-07-27", "close": 9.45592992, "volume": 15713.0}, {"date": "2016-07-28", "close": 9.84267552, "volume": 32337.0}, {"date": "2016-07-29", "close": 9.85234416, "volume": 18224.0}, {"date": "2016-08-01", "close": 9.7653264, "volume": 10049.0}, {"date": "2016-08-02", "close": 9.66864, "volume": 10452.0}, {"date": "2016-08-03", "close": 9.85234416, "volume": 18636.0}, {"date": "2016-08-04", "close": 9.80400096, "volume": 19766.0}, {"date": "2016-08-05", "close": 9.9586992, "volume": 13776.0}, {"date": "2016-08-08", "close": 9.8620128, "volume": 32909.0}, {"date": "2016-08-09", "close": 9.8136696, "volume": 10671.0}, {"date": "2016-08-10", "close": 9.77499504, "volume": 4503.0}, {"date": "2016-08-11", "close": 9.9586992, "volume": 36578.0}, {"date": "2016-08-12", "close": 10.0553856, "volume": 31624.0}, {"date": "2016-08-15", "close": 9.66864, "volume": 5446.0}, {"date": "2016-08-16", "close": 9.87168144, "volume": 23271.0}, {"date": "2016-08-17", "close": 9.5236104, "volume": 17395.0}, {"date": "2016-08-18", "close": 9.85234416, "volume": 7003.0}, {"date": "2016-08-19", "close": 9.8136696, "volume": 13476.0}, {"date": "2016-08-22", "close": 9.8136696, "volume": 10228.0}, {"date": "2016-08-23", "close": 9.85234416, "volume": 8540.0}, {"date": "2016-08-24", "close": 9.8620128, "volume": 27259.0}, {"date": "2016-08-25", "close": 10.31643888, "volume": 20017.0}, {"date": "2016-08-26", "close": 10.1037288, "volume": 17743.0}, {"date": "2016-08-29", "close": 10.25842704, "volume": 8098.0}, {"date": "2016-08-30", "close": 10.16174064, "volume": 9021.0}, {"date": "2016-08-31", "close": 10.22942112, "volume": 9014.0}, {"date": "2016-09-01", "close": 10.21975248, "volume": 10009.0}, {"date": "2016-09-02", "close": 10.4904744, "volume": 1224.0}, {"date": "2016-09-05", "close": 10.393788, "volume": 5539.0}, {"date": "2016-09-06", "close": 10.27776432, "volume": 11023.0}, {"date": "2016-09-07", "close": 10.21008384, "volume": 8044.0}, {"date": "2016-09-08", "close": 10.30677024, "volume": 10909.0}, {"date": "2016-09-09", "close": 10.07472288, "volume": 40538.0}, {"date": "2016-09-12", "close": 10.07472288, "volume": 594789.0}, {"date": "2016-09-13", "close": 10.12306608, "volume": 8149.0}, {"date": "2016-09-14", "close": 10.2487584, "volume": 95071.0}, {"date": "2016-09-15", "close": 10.51948032, "volume": 21096.0}, {"date": "2016-09-16", "close": 10.50981168, "volume": 5026.0}, {"date": "2016-09-19", "close": 9.97803648, "volume": 36.0}, {"date": "2016-09-20", "close": 10.635504, "volume": 23849.0}, {"date": "2016-09-21", "close": 10.7321904, "volume": 38909.0}, {"date": "2016-09-22", "close": 10.7321904, "volume": 22422.0}, {"date": "2016-09-23", "close": 10.62583536, "volume": 17473.0}, {"date": "2016-09-26", "close": 10.635504, "volume": 29068.0}, {"date": "2016-09-27", "close": 10.8288768, "volume": 15051.0}, {"date": "2016-09-28", "close": 10.81920816, "volume": 18646.0}, {"date": "2016-09-29", "close": 10.90622592, "volume": 35629.0}, {"date": "2016-09-30", "close": 10.7321904, "volume": 9346.0}, {"date": "2016-10-03", "close": 10.75152768, "volume": 1991.0}, {"date": "2016-10-04", "close": 10.83854544, "volume": 31499.0}, {"date": "2016-10-05", "close": 11.118936, "volume": 25612.0}, {"date": "2016-10-06", "close": 10.62583536, "volume": 30553.0}, {"date": "2016-10-07", "close": 10.87722, "volume": 177031.0}, {"date": "2016-10-10", "close": 10.77086496, "volume": 32263.0}, {"date": "2016-10-11", "close": 10.4421312, "volume": 253381.0}, {"date": "2016-10-12", "close": 10.52914896, "volume": 2479.0}, {"date": "2016-10-13", "close": 10.393788, "volume": 4162.0}, {"date": "2016-10-14", "close": 10.1037288, "volume": 18705.0}, {"date": "2016-10-17", "close": 9.92969328, "volume": 26178.0}, {"date": "2016-10-18", "close": 9.90068736, "volume": 9578.0}, {"date": "2016-10-19", "close": 10.17140928, "volume": 87083.0}, {"date": "2016-10-20", "close": 10.16174064, "volume": 8207.0}, {"date": "2016-10-21", "close": 9.910356, "volume": 2962.0}, {"date": "2016-10-24", "close": 9.82333824, "volume": 7621.0}, {"date": "2016-10-25", "close": 9.82333824, "volume": 785729.0}, {"date": "2016-10-26", "close": 9.4752672, "volume": 278982.0}, {"date": "2016-10-27", "close": 9.8620128, "volume": 7389.0}, {"date": "2016-10-28", "close": 9.5719536, "volume": 615305.0}, {"date": "2016-10-31", "close": 9.5719536, "volume": 269740.0}, {"date": "2016-11-01", "close": 9.74598912, "volume": 16793.0}, {"date": "2016-11-02", "close": 9.6202968, "volume": 112834.0}, {"date": "2016-11-03", "close": 9.55261632, "volume": 14348.0}, {"date": "2016-11-04", "close": 9.3785808, "volume": 6536.0}, {"date": "2016-11-07", "close": 9.8136696, "volume": 5521.0}, {"date": "2016-11-08", "close": 9.8136696, "volume": 10665.0}, {"date": "2016-11-09", "close": 9.62996544, "volume": 9959.0}, {"date": "2016-11-10", "close": 9.8136696, "volume": 13985.0}, {"date": "2016-11-11", "close": 9.82333824, "volume": 1085.0}, {"date": "2016-11-14", "close": 9.80400096, "volume": 9569.0}, {"date": "2016-11-15", "close": 9.80400096, "volume": 5076.0}, {"date": "2016-11-16", "close": 9.80400096, "volume": 10582.0}, {"date": "2016-11-17", "close": 9.85234416, "volume": 96614.0}, {"date": "2016-11-18", "close": 9.46559856, "volume": 2009.0}, {"date": "2016-11-21", "close": 9.5236104, "volume": 3130.0}, {"date": "2016-11-22", "close": 9.80400096, "volume": 9480.0}, {"date": "2016-11-23", "close": 9.67830864, "volume": 7087.0}, {"date": "2016-11-24", "close": 9.7653264, "volume": 18096.0}, {"date": "2016-11-25", "close": 9.94903056, "volume": 44040.0}, {"date": "2016-11-28", "close": 10.0070424, "volume": 16849.0}, {"date": "2016-11-29", "close": 9.67830864, "volume": 29577.0}, {"date": "2016-11-30", "close": 9.78466368, "volume": 11238.0}, {"date": "2016-12-01", "close": 9.99737376, "volume": 5197.0}, {"date": "2016-12-02", "close": 9.99737376, "volume": 6952.0}, {"date": "2016-12-05", "close": 9.8136696, "volume": 26684.0}, {"date": "2016-12-06", "close": 10.0553856, "volume": 17839.0}, {"date": "2016-12-07", "close": 10.48080576, "volume": 177969.0}, {"date": "2016-12-08", "close": 9.8136696, "volume": 17320.0}, {"date": "2016-12-09", "close": 9.89101872, "volume": 29323.0}, {"date": "2016-12-12", "close": 9.910356, "volume": 881.0}, {"date": "2016-12-13", "close": 10.0553856, "volume": 50499.0}, {"date": "2016-12-14", "close": 10.152072, "volume": 51118.0}, {"date": "2016-12-15", "close": 10.23908976, "volume": 25387.0}, {"date": "2016-12-16", "close": 10.28743296, "volume": 2385.0}, {"date": "2016-12-19", "close": 10.17140928, "volume": 3678.0}, {"date": "2016-12-20", "close": 10.26809568, "volume": 18676.0}, {"date": "2016-12-21", "close": 10.152072, "volume": 28000.0}, {"date": "2016-12-22", "close": 10.2971016, "volume": 6502.0}, {"date": "2016-12-23", "close": 10.33577616, "volume": 5164.0}, {"date": "2016-12-28", "close": 10.2487584, "volume": 2171.0}, {"date": "2016-12-29", "close": 10.16174064, "volume": 5817.0}, {"date": "2016-12-30", "close": 10.152072, "volume": 1570.0}, {"date": "2017-01-03", "close": 10.2971016, "volume": 3562.0}, {"date": "2017-01-04", "close": 10.50014304, "volume": 8536.0}, {"date": "2017-01-05", "close": 10.66450992, "volume": 11233.0}, {"date": "2017-01-06", "close": 10.635504, "volume": 3746.0}, {"date": "2017-01-09", "close": 10.51948032, "volume": 155.0}, {"date": "2017-01-10", "close": 10.50981168, "volume": 1435.0}, {"date": "2017-01-11", "close": 10.65484128, "volume": 9086.0}, {"date": "2017-01-12", "close": 10.76119632, "volume": 31234.0}, {"date": "2017-01-13", "close": 10.50981168, "volume": 1136.0}, {"date": "2017-01-16", "close": 10.22942112, "volume": 10040.0}, {"date": "2017-01-17", "close": 10.12306608, "volume": 2181.0}, {"date": "2017-01-18", "close": 10.43246256, "volume": 9942.0}, {"date": "2017-01-19", "close": 10.4904744, "volume": 38854.0}, {"date": "2017-01-20", "close": 10.3454448, "volume": 8124.0}, {"date": "2017-01-23", "close": 10.35511344, "volume": 19563.0}, {"date": "2017-01-24", "close": 10.393788, "volume": 30913.0}, {"date": "2017-01-25", "close": 10.5388176, "volume": 149843.0}, {"date": "2017-01-27", "close": 10.5388176, "volume": 6557.0}, {"date": "2017-01-30", "close": 10.36478208, "volume": 23727.0}, {"date": "2017-01-31", "close": 10.12306608, "volume": 12575.0}, {"date": "2017-02-01", "close": 9.94903056, "volume": 118543.0}, {"date": "2017-02-02", "close": 9.8620128, "volume": 46453.0}, {"date": "2017-02-03", "close": 9.85234416, "volume": 137153.0}, {"date": "2017-02-06", "close": 10.0070424, "volume": 8205.0}, {"date": "2017-02-07", "close": 10.0070424, "volume": 9776.0}, {"date": "2017-02-08", "close": 9.9586992, "volume": 20033.0}, {"date": "2017-02-09", "close": 10.52914896, "volume": 41459.0}, {"date": "2017-02-10", "close": 10.2487584, "volume": 88438.0}, {"date": "2017-02-13", "close": 10.152072, "volume": 17275.0}, {"date": "2017-02-14", "close": 10.5388176, "volume": 26492.0}, {"date": "2017-02-15", "close": 10.6838472, "volume": 87897.0}, {"date": "2017-02-16", "close": 10.55815488, "volume": 2801.0}, {"date": "2017-02-17", "close": 10.55815488, "volume": 118576.0}, {"date": "2017-02-20", "close": 10.54848624, "volume": 11035.0}, {"date": "2017-02-21", "close": 10.74185904, "volume": 7441.0}, {"date": "2017-02-22", "close": 10.74185904, "volume": 13135.0}, {"date": "2017-02-23", "close": 10.5871608, "volume": 9170.0}, {"date": "2017-02-24", "close": 10.152072, "volume": 13420.0}, {"date": "2017-02-27", "close": 10.7321904, "volume": 436588.0}, {"date": "2017-02-28", "close": 10.87722, "volume": 45918.0}, {"date": "2017-03-01", "close": 11.0222496, "volume": 13410.0}, {"date": "2017-03-02", "close": 10.99324368, "volume": 15762.0}, {"date": "2017-03-03", "close": 10.98357504, "volume": 18293.0}, {"date": "2017-03-06", "close": 11.24462832, "volume": 24396.0}, {"date": "2017-03-07", "close": 11.3123088, "volume": 410207.0}, {"date": "2017-03-08", "close": 11.29297152, "volume": 21436.0}, {"date": "2017-03-09", "close": 11.3123088, "volume": 25964.0}, {"date": "2017-03-10", "close": 11.5056816, "volume": 28890.0}, {"date": "2017-03-13", "close": 11.42833248, "volume": 25710.0}, {"date": "2017-03-14", "close": 11.39932656, "volume": 15030.0}, {"date": "2017-03-15", "close": 11.48634432, "volume": 14276.0}, {"date": "2017-03-16", "close": 11.4573384, "volume": 9713.0}, {"date": "2017-03-17", "close": 11.41866384, "volume": 28960.0}, {"date": "2017-03-20", "close": 11.17694784, "volume": 17940.0}, {"date": "2017-03-21", "close": 11.3123088, "volume": 5974.0}, {"date": "2017-03-22", "close": 11.17694784, "volume": 7519.0}, {"date": "2017-03-23", "close": 11.23495968, "volume": 5931.0}, {"date": "2017-03-24", "close": 11.118936, "volume": 22872.0}, {"date": "2017-03-27", "close": 11.0705928, "volume": 5713.0}, {"date": "2017-03-28", "close": 10.9739064, "volume": 10860.0}, {"date": "2017-03-29", "close": 11.0705928, "volume": 227192.0}, {"date": "2017-03-30", "close": 11.3123088, "volume": 13638.0}, {"date": "2017-03-31", "close": 11.3123088, "volume": 8953.0}, {"date": "2017-04-03", "close": 11.06092416, "volume": 73700.0}, {"date": "2017-04-04", "close": 11.2639656, "volume": 3171.0}, {"date": "2017-04-05", "close": 11.25429696, "volume": 5832.0}, {"date": "2017-04-06", "close": 11.2156224, "volume": 16970.0}, {"date": "2017-04-07", "close": 11.28330288, "volume": 22162.0}, {"date": "2017-04-10", "close": 11.4089952, "volume": 48757.0}, {"date": "2017-04-11", "close": 11.602368, "volume": 59879.0}, {"date": "2017-04-12", "close": 11.3123088, "volume": 20646.0}, {"date": "2017-04-13", "close": 11.5540248, "volume": 23275.0}, {"date": "2017-04-18", "close": 11.48634432, "volume": 8777.0}, {"date": "2017-04-19", "close": 11.34131472, "volume": 9619.0}, {"date": "2017-04-20", "close": 11.13827328, "volume": 8298.0}, {"date": "2017-04-21", "close": 11.3123088, "volume": 93626.0}, {"date": "2017-04-24", "close": 11.3123088, "volume": 10204.0}, {"date": "2017-04-26", "close": 11.6507112, "volume": 64865.0}, {"date": "2017-04-27", "close": 11.602368, "volume": 234441.0}, {"date": "2017-04-28", "close": 11.66037984, "volume": 18272.0}, {"date": "2017-05-01", "close": 12.04712544, "volume": 71414.0}, {"date": "2017-05-02", "close": 11.602368, "volume": 221284.0}, {"date": "2017-05-03", "close": 11.82474672, "volume": 10948.0}, {"date": "2017-05-04", "close": 11.7473976, "volume": 29516.0}, {"date": "2017-05-05", "close": 11.7473976, "volume": 11704.0}, {"date": "2017-05-08", "close": 11.83441536, "volume": 12703.0}, {"date": "2017-05-09", "close": 11.9891136, "volume": 26680.0}, {"date": "2017-05-10", "close": 11.844084, "volume": 18255.0}, {"date": "2017-05-11", "close": 12.0858, "volume": 11265.0}, {"date": "2017-05-12", "close": 12.19215504, "volume": 9623.0}, {"date": "2017-05-15", "close": 12.4242024, "volume": 90595.0}, {"date": "2017-05-16", "close": 12.7142616, "volume": 112298.0}, {"date": "2017-05-17", "close": 12.4725456, "volume": 23997.0}, {"date": "2017-05-18", "close": 12.4725456, "volume": 31999.0}, {"date": "2017-05-19", "close": 12.39519648, "volume": 41452.0}, {"date": "2017-05-22", "close": 12.45320832, "volume": 393615.0}, {"date": "2017-05-23", "close": 12.569232, "volume": 11548.0}, {"date": "2017-05-24", "close": 12.64658112, "volume": 15078.0}, {"date": "2017-05-25", "close": 12.9076344, "volume": 253432.0}, {"date": "2017-05-26", "close": 12.9076344, "volume": 251909.0}, {"date": "2017-05-29", "close": 12.9559776, "volume": 1174737.0}, {"date": "2017-05-30", "close": 12.53055744, "volume": 25358.0}, {"date": "2017-05-31", "close": 12.79161072, "volume": 15433.0}, {"date": "2017-06-01", "close": 12.65624976, "volume": 206786.0}, {"date": "2017-06-02", "close": 12.73359888, "volume": 20691.0}, {"date": "2017-06-05", "close": 12.83995392, "volume": 24493.0}, {"date": "2017-06-06", "close": 12.60790656, "volume": 149016.0}, {"date": "2017-06-07", "close": 12.70459296, "volume": 20610.0}, {"date": "2017-06-08", "close": 12.7142616, "volume": 21068.0}, {"date": "2017-06-09", "close": 12.6175752, "volume": 6056.0}, {"date": "2017-06-13", "close": 12.6175752, "volume": 103451.0}, {"date": "2017-06-14", "close": 12.6175752, "volume": 62773.0}, {"date": "2017-06-15", "close": 12.6175752, "volume": 40050.0}, {"date": "2017-06-16", "close": 12.57890064, "volume": 23522.0}, {"date": "2017-06-19", "close": 12.569232, "volume": 81258.0}, {"date": "2017-06-20", "close": 12.6175752, "volume": 173023.0}, {"date": "2017-06-21", "close": 12.6175752, "volume": 25553.0}, {"date": "2017-06-22", "close": 12.5208888, "volume": 15990.0}, {"date": "2017-06-23", "close": 12.5208888, "volume": 44172.0}, {"date": "2017-06-26", "close": 12.55956336, "volume": 30697.0}, {"date": "2017-06-27", "close": 12.5208888, "volume": 11607.0}, {"date": "2017-06-28", "close": 12.43387104, "volume": 50743.0}, {"date": "2017-06-29", "close": 12.569232, "volume": 66471.0}, {"date": "2017-06-30", "close": 12.55956336, "volume": 17385.0}, {"date": "2017-07-03", "close": 12.6659184, "volume": 574144.0}, {"date": "2017-07-04", "close": 12.83995392, "volume": 20509.0}, {"date": "2017-07-05", "close": 12.69492432, "volume": 16691.0}, {"date": "2017-07-06", "close": 12.3758592, "volume": 30812.0}, {"date": "2017-07-07", "close": 12.36619056, "volume": 7051.0}, {"date": "2017-07-10", "close": 12.28884144, "volume": 10219.0}, {"date": "2017-07-11", "close": 12.327516, "volume": 9643.0}, {"date": "2017-07-12", "close": 12.1824864, "volume": 12143.0}, {"date": "2017-07-13", "close": 12.2791728, "volume": 77067.0}, {"date": "2017-07-14", "close": 12.75293616, "volume": 35887.0}, {"date": "2017-07-17", "close": 12.38552784, "volume": 6876.0}, {"date": "2017-07-18", "close": 12.38552784, "volume": 13034.0}, {"date": "2017-07-19", "close": 12.4725456, "volume": 12267.0}, {"date": "2017-07-20", "close": 12.569232, "volume": 131648.0}, {"date": "2017-07-21", "close": 12.63691248, "volume": 13814.0}, {"date": "2017-07-24", "close": 12.60790656, "volume": 15602.0}, {"date": "2017-07-25", "close": 12.24049824, "volume": 47249.0}, {"date": "2017-07-26", "close": 12.2308296, "volume": 26895.0}, {"date": "2017-07-27", "close": 12.2791728, "volume": 39138.0}, {"date": "2017-07-28", "close": 12.29851008, "volume": 33238.0}, {"date": "2017-07-31", "close": 12.4725456, "volume": 39808.0}, {"date": "2017-08-01", "close": 12.2791728, "volume": 31246.0}, {"date": "2017-08-02", "close": 12.3758592, "volume": 5110.0}, {"date": "2017-08-03", "close": 12.4725456, "volume": 10978.0}, {"date": "2017-08-04", "close": 12.569232, "volume": 30687.0}, {"date": "2017-08-07", "close": 12.327516, "volume": 39547.0}, {"date": "2017-08-08", "close": 12.569232, "volume": 12767.0}, {"date": "2017-08-09", "close": 12.4242024, "volume": 12819.0}, {"date": "2017-08-10", "close": 12.48221424, "volume": 9125.0}, {"date": "2017-08-11", "close": 12.33718464, "volume": 14699.0}, {"date": "2017-08-14", "close": 12.4242024, "volume": 12943.0}, {"date": "2017-08-15", "close": 12.3758592, "volume": 318571.0}, {"date": "2017-08-16", "close": 12.30817872, "volume": 17329.0}, {"date": "2017-08-17", "close": 12.2791728, "volume": 78108.0}, {"date": "2017-08-18", "close": 12.17281776, "volume": 16034.0}, {"date": "2017-08-21", "close": 12.1824864, "volume": 3894.0}, {"date": "2017-08-22", "close": 12.1824864, "volume": 199821.0}, {"date": "2017-08-23", "close": 12.22116096, "volume": 25249.0}, {"date": "2017-08-24", "close": 12.4725456, "volume": 70465.0}, {"date": "2017-08-25", "close": 12.569232, "volume": 12642.0}, {"date": "2017-08-28", "close": 12.1824864, "volume": 220922.0}, {"date": "2017-08-29", "close": 12.4242024, "volume": 98641.0}, {"date": "2017-08-30", "close": 12.2791728, "volume": 23530.0}, {"date": "2017-08-31", "close": 12.327516, "volume": 104381.0}, {"date": "2017-09-01", "close": 12.4725456, "volume": 146980.0}, {"date": "2017-09-04", "close": 12.34685328, "volume": 6821.0}, {"date": "2017-09-05", "close": 12.3758592, "volume": 209970.0}, {"date": "2017-09-06", "close": 12.48221424, "volume": 21446.0}, {"date": "2017-09-07", "close": 12.48221424, "volume": 32912.0}, {"date": "2017-09-08", "close": 12.39519648, "volume": 28996.0}, {"date": "2017-09-11", "close": 12.3758592, "volume": 9698.0}, {"date": "2017-09-12", "close": 12.3758592, "volume": 41033.0}, {"date": "2017-09-13", "close": 12.4725456, "volume": 17321.0}, {"date": "2017-09-14", "close": 12.3758592, "volume": 26686.0}, {"date": "2017-09-15", "close": 12.327516, "volume": 631910.0}, {"date": "2017-09-18", "close": 12.45320832, "volume": 4992.0}, {"date": "2017-09-19", "close": 12.44353968, "volume": 4079.0}, {"date": "2017-09-20", "close": 12.4242024, "volume": 21152.0}, {"date": "2017-09-21", "close": 12.41453376, "volume": 118318.0}, {"date": "2017-09-22", "close": 12.4725456, "volume": 27678.0}, {"date": "2017-09-25", "close": 12.55956336, "volume": 180868.0}, {"date": "2017-09-26", "close": 12.810948, "volume": 176335.0}, {"date": "2017-09-27", "close": 12.9076344, "volume": 17478.0}, {"date": "2017-09-28", "close": 12.68525568, "volume": 15298.0}, {"date": "2017-09-29", "close": 12.41453376, "volume": 96881.0}, {"date": "2017-10-02", "close": 12.86895984, "volume": 16528.0}, {"date": "2017-10-03", "close": 12.22116096, "volume": 19795.0}, {"date": "2017-10-04", "close": 12.44353968, "volume": 44918.0}, {"date": "2017-10-05", "close": 12.40486512, "volume": 83661.0}, {"date": "2017-10-06", "close": 12.30817872, "volume": 18983.0}, {"date": "2017-10-09", "close": 12.3758592, "volume": 29359.0}, {"date": "2017-10-10", "close": 12.3758592, "volume": 13034.0}, {"date": "2017-10-11", "close": 12.49188288, "volume": 23490.0}, {"date": "2017-10-12", "close": 12.53055744, "volume": 33656.0}, {"date": "2017-10-13", "close": 12.4725456, "volume": 14365.0}, {"date": "2017-10-16", "close": 12.55956336, "volume": 18848.0}, {"date": "2017-10-17", "close": 12.4242024, "volume": 16926.0}, {"date": "2017-10-18", "close": 12.6659184, "volume": 13202.0}, {"date": "2017-10-19", "close": 12.40486512, "volume": 28405.0}, {"date": "2017-10-20", "close": 12.327516, "volume": 22041.0}, {"date": "2017-10-23", "close": 12.31784736, "volume": 5051.0}, {"date": "2017-10-24", "close": 12.3758592, "volume": 11511.0}, {"date": "2017-10-25", "close": 12.54022608, "volume": 14565.0}, {"date": "2017-10-26", "close": 12.58856928, "volume": 18354.0}, {"date": "2017-10-27", "close": 12.59823792, "volume": 7341.0}, {"date": "2017-10-30", "close": 12.810948, "volume": 18157.0}, {"date": "2017-10-31", "close": 12.79161072, "volume": 8274.0}, {"date": "2017-11-01", "close": 12.810948, "volume": 18196.0}, {"date": "2017-11-02", "close": 12.97531488, "volume": 11700.0}, {"date": "2017-11-03", "close": 12.94630896, "volume": 3799.0}, {"date": "2017-11-06", "close": 12.46287696, "volume": 20357.0}, {"date": "2017-11-07", "close": 12.7142616, "volume": 2085.0}, {"date": "2017-11-08", "close": 12.72393024, "volume": 9902.0}, {"date": "2017-11-09", "close": 12.58856928, "volume": 11199.0}, {"date": "2017-11-10", "close": 12.72393024, "volume": 23931.0}, {"date": "2017-11-13", "close": 12.80127936, "volume": 25158.0}, {"date": "2017-11-14", "close": 12.83028528, "volume": 86488.0}, {"date": "2017-11-15", "close": 12.79161072, "volume": 28626.0}, {"date": "2017-11-16", "close": 12.9559776, "volume": 179743.0}, {"date": "2017-11-17", "close": 12.8592912, "volume": 32566.0}, {"date": "2017-11-20", "close": 12.55956336, "volume": 131324.0}, {"date": "2017-11-21", "close": 12.59823792, "volume": 8338.0}, {"date": "2017-11-22", "close": 12.7142616, "volume": 30464.0}, {"date": "2017-11-23", "close": 12.6659184, "volume": 30503.0}, {"date": "2017-11-24", "close": 12.9076344, "volume": 176345.0}, {"date": "2017-11-27", "close": 12.48221424, "volume": 15549.0}, {"date": "2017-11-28", "close": 12.48221424, "volume": 192691.0}, {"date": "2017-11-29", "close": 12.810948, "volume": 16180.0}, {"date": "2017-11-30", "close": 12.9076344, "volume": 45116.0}, {"date": "2017-12-01", "close": 12.7626048, "volume": 7928.0}, {"date": "2017-12-04", "close": 12.9076344, "volume": 7134.0}, {"date": "2017-12-05", "close": 12.7626048, "volume": 21221.0}, {"date": "2017-12-06", "close": 12.67558704, "volume": 3058.0}, {"date": "2017-12-07", "close": 12.67558704, "volume": 5718.0}, {"date": "2017-12-08", "close": 12.92697168, "volume": 34763.0}, {"date": "2017-12-11", "close": 12.62724384, "volume": 2473.0}, {"date": "2017-12-12", "close": 12.569232, "volume": 166178.0}, {"date": "2017-12-13", "close": 12.68525568, "volume": 26048.0}, {"date": "2017-12-14", "close": 12.80127936, "volume": 9053.0}, {"date": "2017-12-15", "close": 12.92697168, "volume": 12169.0}, {"date": "2017-12-18", "close": 12.6659184, "volume": 115577.0}, {"date": "2017-12-19", "close": 12.5208888, "volume": 4116.0}, {"date": "2017-12-20", "close": 12.7626048, "volume": 3230.0}, {"date": "2017-12-21", "close": 12.86895984, "volume": 15718.0}, {"date": "2017-12-22", "close": 12.89796576, "volume": 7635.0}, {"date": "2017-12-27", "close": 12.77227344, "volume": 2083.0}, {"date": "2017-12-28", "close": 12.7626048, "volume": 4232.0}, {"date": "2017-12-29", "close": 12.7626048, "volume": 38566.0}, {"date": "2018-01-02", "close": 12.7626048, "volume": 30749.0}, {"date": "2018-01-03", "close": 12.7142616, "volume": 44656.0}, {"date": "2018-01-04", "close": 12.9559776, "volume": 30272.0}, {"date": "2018-01-05", "close": 12.7626048, "volume": 4198.0}, {"date": "2018-01-08", "close": 12.79161072, "volume": 11748.0}, {"date": "2018-01-09", "close": 12.9559776, "volume": 864.0}, {"date": "2018-01-10", "close": 12.76743912, "volume": 37809.0}, {"date": "2018-01-11", "close": 12.67558704, "volume": 7020.0}, {"date": "2018-01-12", "close": 12.569232, "volume": 11005.0}, {"date": "2018-01-15", "close": 12.327516, "volume": 28790.0}, {"date": "2018-01-16", "close": 12.79161072, "volume": 8036.0}, {"date": "2018-01-17", "close": 12.569232, "volume": 3336.0}, {"date": "2018-01-18", "close": 12.49188288, "volume": 49235.0}, {"date": "2018-01-19", "close": 12.569232, "volume": 23296.0}, {"date": "2018-01-22", "close": 12.4725456, "volume": 6709.0}, {"date": "2018-01-23", "close": 12.48221424, "volume": 1990.0}, {"date": "2018-01-24", "close": 12.48221424, "volume": 6759.0}, {"date": "2018-01-25", "close": 12.569232, "volume": 16186.0}, {"date": "2018-01-29", "close": 12.569232, "volume": 117809.0}, {"date": "2018-01-30", "close": 12.569232, "volume": 111.0}, {"date": "2018-01-31", "close": 12.5208888, "volume": 18145.0}, {"date": "2018-02-01", "close": 12.5208888, "volume": 8268.0}, {"date": "2018-02-02", "close": 12.569232, "volume": 812.0}, {"date": "2018-02-05", "close": 12.569232, "volume": 3277.0}, {"date": "2018-02-06", "close": 12.4725456, "volume": 53365.0}, {"date": "2018-02-07", "close": 12.4725456, "volume": 48267.0}, {"date": "2018-02-08", "close": 12.3758592, "volume": 19945.0}, {"date": "2018-02-09", "close": 12.1824864, "volume": 7222.0}, {"date": "2018-02-12", "close": 12.24049824, "volume": 29672.0}, {"date": "2018-02-13", "close": 12.4725456, "volume": 20515.0}, {"date": "2018-02-14", "close": 12.327516, "volume": 32075.0}, {"date": "2018-02-15", "close": 12.327516, "volume": 27371.0}, {"date": "2018-02-16", "close": 12.327516, "volume": 37299.0}, {"date": "2018-02-19", "close": 12.36619056, "volume": 69970.0}, {"date": "2018-02-20", "close": 12.05679408, "volume": 199894.0}, {"date": "2018-02-21", "close": 12.01811952, "volume": 4486.0}, {"date": "2018-02-22", "close": 12.01811952, "volume": 17843.0}, {"date": "2018-02-23", "close": 11.66037984, "volume": 27393.0}, {"date": "2018-02-26", "close": 12.0858, "volume": 35225.0}, {"date": "2018-02-27", "close": 12.2308296, "volume": 808108.0}, {"date": "2018-02-28", "close": 12.34685328, "volume": 3485736.0}, {"date": "2018-03-01", "close": 12.4725456, "volume": 22554.0}, {"date": "2018-03-02", "close": 12.45320832, "volume": 40740.0}, {"date": "2018-03-05", "close": 12.4725456, "volume": 17761.0}, {"date": "2018-03-06", "close": 12.2791728, "volume": 119290.0}, {"date": "2018-03-07", "close": 12.2308296, "volume": 27972.0}, {"date": "2018-03-08", "close": 12.35652192, "volume": 3467173.0}, {"date": "2018-03-09", "close": 12.4725456, "volume": 38112.0}, {"date": "2018-03-12", "close": 12.569232, "volume": 47747.0}, {"date": "2018-03-13", "close": 12.6175752, "volume": 483816.0}, {"date": "2018-03-14", "close": 12.58856928, "volume": 40559.0}, {"date": "2018-03-15", "close": 12.72393024, "volume": 752099.0}, {"date": "2018-03-16", "close": 12.810948, "volume": 11667.0}, {"date": "2018-03-19", "close": 12.88829712, "volume": 20252.0}, {"date": "2018-03-20", "close": 12.84962256, "volume": 5123.0}, {"date": "2018-03-21", "close": 12.67558704, "volume": 19279.0}, {"date": "2018-03-22", "close": 12.88829712, "volume": 282365.0}, {"date": "2018-03-23", "close": 12.88829712, "volume": 1328.0}, {"date": "2018-03-26", "close": 12.84962256, "volume": 10918.0}, {"date": "2018-03-27", "close": 12.9076344, "volume": 163820.0}, {"date": "2018-03-28", "close": 13.1010072, "volume": 47452.0}, {"date": "2018-03-29", "close": 13.67145696, "volume": 72331.0}, {"date": "2018-04-03", "close": 13.20736224, "volume": 11364.0}, {"date": "2018-04-04", "close": 13.1976936, "volume": 18536.0}, {"date": "2018-04-05", "close": 12.92697168, "volume": 37419.0}, {"date": "2018-04-06", "close": 12.93664032, "volume": 475695.0}, {"date": "2018-04-09", "close": 13.02365808, "volume": 43665.0}, {"date": "2018-04-10", "close": 13.536096, "volume": 16399.0}, {"date": "2018-04-11", "close": 13.3427232, "volume": 14365.0}, {"date": "2018-04-12", "close": 13.38139776, "volume": 52379.0}, {"date": "2018-04-13", "close": 13.27504272, "volume": 24922.0}, {"date": "2018-04-16", "close": 13.16868768, "volume": 37508.0}, {"date": "2018-04-17", "close": 13.2460368, "volume": 6026.0}, {"date": "2018-04-18", "close": 13.4877528, "volume": 230085.0}, {"date": "2018-04-19", "close": 13.61344512, "volume": 1059260.0}, {"date": "2018-04-20", "close": 13.81648656, "volume": 414210.0}, {"date": "2018-04-23", "close": 13.88416704, "volume": 18431.0}, {"date": "2018-04-24", "close": 13.61344512, "volume": 417015.0}, {"date": "2018-04-26", "close": 13.5844392, "volume": 50212.0}, {"date": "2018-04-27", "close": 13.60377648, "volume": 32120.0}, {"date": "2018-04-30", "close": 13.57477056, "volume": 50556.0}, {"date": "2018-05-01", "close": 13.61344512, "volume": 12762.0}, {"date": "2018-05-02", "close": 13.65211968, "volume": 801751.0}, {"date": "2018-05-03", "close": 13.67145696, "volume": 17259.0}, {"date": "2018-05-04", "close": 13.50709008, "volume": 58821.0}, {"date": "2018-05-07", "close": 13.7294688, "volume": 32652.0}, {"date": "2018-05-08", "close": 14.019528, "volume": 22219.0}, {"date": "2018-05-09", "close": 13.5844392, "volume": 46204.0}, {"date": "2018-05-10", "close": 13.6811256, "volume": 34503.0}, {"date": "2018-05-11", "close": 13.69079424, "volume": 11661.0}, {"date": "2018-05-14", "close": 13.56510192, "volume": 61001.0}, {"date": "2018-05-15", "close": 13.54576464, "volume": 39704.0}, {"date": "2018-05-16", "close": 13.56510192, "volume": 65542.0}, {"date": "2018-05-17", "close": 13.536096, "volume": 37436.0}, {"date": "2018-05-18", "close": 13.61344512, "volume": 12846.0}, {"date": "2018-05-21", "close": 13.61344512, "volume": 21039.0}, {"date": "2018-05-22", "close": 13.71980016, "volume": 8170.0}, {"date": "2018-05-23", "close": 13.777812, "volume": 16836.0}, {"date": "2018-05-24", "close": 13.6327824, "volume": 67236.0}, {"date": "2018-05-25", "close": 13.40073504, "volume": 5107.0}, {"date": "2018-05-28", "close": 13.3427232, "volume": 6082.0}, {"date": "2018-05-29", "close": 13.45874688, "volume": 8889.0}, {"date": "2018-05-30", "close": 13.81648656, "volume": 113015.0}, {"date": "2018-05-31", "close": 13.8261552, "volume": 33251.0}, {"date": "2018-06-01", "close": 13.59410784, "volume": 4963.0}, {"date": "2018-06-04", "close": 13.71980016, "volume": 18851.0}, {"date": "2018-06-05", "close": 13.55543328, "volume": 14054.0}, {"date": "2018-06-06", "close": 13.51675872, "volume": 38749.0}, {"date": "2018-06-07", "close": 13.67145696, "volume": 46456.0}, {"date": "2018-06-08", "close": 13.62311376, "volume": 21753.0}, {"date": "2018-06-12", "close": 13.8261552, "volume": 6921.0}, {"date": "2018-06-13", "close": 13.74880608, "volume": 60989.0}, {"date": "2018-06-14", "close": 13.06233264, "volume": 92964.0}, {"date": "2018-06-15", "close": 13.46841552, "volume": 33818.0}, {"date": "2018-06-18", "close": 13.61344512, "volume": 8875.0}, {"date": "2018-06-19", "close": 13.50709008, "volume": 42202.0}, {"date": "2018-06-20", "close": 13.61344512, "volume": 8577.0}, {"date": "2018-06-21", "close": 13.42007232, "volume": 4005.0}, {"date": "2018-06-22", "close": 13.25570544, "volume": 17440.0}, {"date": "2018-06-25", "close": 13.052664, "volume": 25957.0}, {"date": "2018-06-26", "close": 13.33305456, "volume": 21172.0}, {"date": "2018-06-27", "close": 13.42974096, "volume": 14149.0}, {"date": "2018-06-28", "close": 13.30404864, "volume": 31283.0}, {"date": "2018-06-29", "close": 13.13001312, "volume": 61509.0}, {"date": "2018-07-02", "close": 13.1010072, "volume": 77652.0}, {"date": "2018-07-03", "close": 12.84962256, "volume": 29463.0}, {"date": "2018-07-04", "close": 12.77227344, "volume": 13606.0}, {"date": "2018-07-05", "close": 12.8592912, "volume": 1077307.0}, {"date": "2018-07-06", "close": 12.9076344, "volume": 53881.0}, {"date": "2018-07-09", "close": 13.0043208, "volume": 16202.0}, {"date": "2018-07-10", "close": 13.01398944, "volume": 304563.0}, {"date": "2018-07-11", "close": 13.1976936, "volume": 91889.0}, {"date": "2018-07-12", "close": 13.0043208, "volume": 56098.0}, {"date": "2018-07-13", "close": 13.052664, "volume": 60044.0}, {"date": "2018-07-16", "close": 12.93664032, "volume": 14185.0}, {"date": "2018-07-17", "close": 12.9076344, "volume": 50065.0}, {"date": "2018-07-18", "close": 12.89796576, "volume": 5647.0}, {"date": "2018-07-19", "close": 12.810948, "volume": 7808.0}, {"date": "2018-07-20", "close": 12.7626048, "volume": 67048.0}, {"date": "2018-07-23", "close": 12.70459296, "volume": 22903.0}, {"date": "2018-07-24", "close": 12.6659184, "volume": 33192.0}, {"date": "2018-07-25", "close": 12.88829712, "volume": 40743.0}, {"date": "2018-07-26", "close": 12.8592912, "volume": 1384.0}, {"date": "2018-07-27", "close": 13.03332672, "volume": 637815.0}, {"date": "2018-07-30", "close": 12.92697168, "volume": 43223.0}, {"date": "2018-07-31", "close": 12.67558704, "volume": 35104.0}, {"date": "2018-08-01", "close": 12.72393024, "volume": 70816.0}, {"date": "2018-08-02", "close": 12.64658112, "volume": 250895.0}, {"date": "2018-08-03", "close": 12.7626048, "volume": 350937.0}, {"date": "2018-08-06", "close": 12.86895984, "volume": 12731.0}, {"date": "2018-08-07", "close": 12.88829712, "volume": 6897.0}, {"date": "2018-08-08", "close": 13.01398944, "volume": 6072.0}, {"date": "2018-08-09", "close": 12.96564624, "volume": 31903.0}, {"date": "2018-08-10", "close": 12.9559776, "volume": 123493.0}, {"date": "2018-08-13", "close": 13.052664, "volume": 3535.0}, {"date": "2018-08-14", "close": 12.8592912, "volume": 8142.0}, {"date": "2018-08-15", "close": 13.2460368, "volume": 678913.0}, {"date": "2018-08-16", "close": 13.44907824, "volume": 962568.0}, {"date": "2018-08-17", "close": 13.55543328, "volume": 4971.0}, {"date": "2018-08-20", "close": 13.28471136, "volume": 47641.0}, {"date": "2018-08-21", "close": 13.29438, "volume": 16108.0}, {"date": "2018-08-22", "close": 13.06233264, "volume": 10237.0}, {"date": "2018-08-23", "close": 12.8592912, "volume": 16195.0}, {"date": "2018-08-24", "close": 13.1010072, "volume": 15073.0}, {"date": "2018-08-27", "close": 13.40073504, "volume": 1789345.0}, {"date": "2018-08-28", "close": 14.44494816, "volume": 60256.0}, {"date": "2018-08-29", "close": 14.42561088, "volume": 14664.0}, {"date": "2018-08-30", "close": 14.33859312, "volume": 25604.0}, {"date": "2018-08-31", "close": 14.019528, "volume": 56598.0}, {"date": "2018-09-03", "close": 13.91317296, "volume": 100584.0}, {"date": "2018-09-04", "close": 13.98085344, "volume": 23007.0}, {"date": "2018-09-05", "close": 13.88416704, "volume": 76135.0}, {"date": "2018-09-06", "close": 13.51675872, "volume": 671423.0}, {"date": "2018-09-07", "close": 13.32338592, "volume": 7473.0}, {"date": "2018-09-10", "close": 13.536096, "volume": 25027.0}, {"date": "2018-09-11", "close": 13.536096, "volume": 156892.0}, {"date": "2018-09-12", "close": 13.56510192, "volume": 33107.0}, {"date": "2018-09-13", "close": 13.57477056, "volume": 7400.0}, {"date": "2018-09-14", "close": 13.36206048, "volume": 21415.0}, {"date": "2018-09-17", "close": 13.4877528, "volume": 9669.0}, {"date": "2018-09-18", "close": 13.26537408, "volume": 16636.0}, {"date": "2018-09-19", "close": 13.25570544, "volume": 15935.0}, {"date": "2018-09-20", "close": 13.08166992, "volume": 22550.0}, {"date": "2018-09-21", "close": 13.52642736, "volume": 1605434.0}, {"date": "2018-09-24", "close": 13.49742144, "volume": 23047.0}, {"date": "2018-09-25", "close": 13.3427232, "volume": 10771.0}, {"date": "2018-09-26", "close": 13.37172912, "volume": 6168.0}, {"date": "2018-09-27", "close": 13.09133856, "volume": 26549.0}, {"date": "2018-09-28", "close": 12.87862848, "volume": 83553.0}, {"date": "2018-10-01", "close": 13.22669952, "volume": 11987.0}, {"date": "2018-10-02", "close": 13.22669952, "volume": 149726.0}, {"date": "2018-10-03", "close": 13.06233264, "volume": 13210.0}, {"date": "2018-10-04", "close": 13.37172912, "volume": 14962.0}, {"date": "2018-10-05", "close": 13.4394096, "volume": 18468.0}, {"date": "2018-10-08", "close": 13.4394096, "volume": 7878.0}, {"date": "2018-10-09", "close": 13.04299536, "volume": 29394.0}, {"date": "2018-10-10", "close": 12.87862848, "volume": 1831466.0}, {"date": "2018-10-11", "close": 12.9559776, "volume": 212276.0}, {"date": "2018-10-12", "close": 12.6659184, "volume": 12912.0}, {"date": "2018-10-15", "close": 12.59823792, "volume": 22647.0}, {"date": "2018-10-16", "close": 12.73359888, "volume": 155990.0}, {"date": "2018-10-17", "close": 12.83028528, "volume": 10357.0}, {"date": "2018-10-18", "close": 12.9076344, "volume": 184676.0}, {"date": "2018-10-19", "close": 12.92697168, "volume": 12684.0}, {"date": "2018-10-22", "close": 12.569232, "volume": 11858.0}, {"date": "2018-10-23", "close": 12.4725456, "volume": 15511.0}, {"date": "2018-10-24", "close": 12.34685328, "volume": 1265639.0}, {"date": "2018-10-25", "close": 12.1824864, "volume": 137739.0}, {"date": "2018-10-26", "close": 12.17281776, "volume": 138142.0}, {"date": "2018-10-29", "close": 12.25016688, "volume": 145569.0}, {"date": "2018-10-30", "close": 12.45320832, "volume": 591200.0}, {"date": "2018-10-31", "close": 13.02365808, "volume": 8727.0}, {"date": "2018-11-01", "close": 12.79161072, "volume": 12836.0}, {"date": "2018-11-02", "close": 12.93664032, "volume": 26406.0}, {"date": "2018-11-05", "close": 13.12034448, "volume": 27918.0}, {"date": "2018-11-06", "close": 13.33305456, "volume": 17956.0}, {"date": "2018-11-07", "close": 13.3427232, "volume": 6925.0}, {"date": "2018-11-08", "close": 13.3427232, "volume": 8143.0}, {"date": "2018-11-09", "close": 13.1976936, "volume": 111217.0}, {"date": "2018-11-14", "close": 12.360028, "volume": 105632.0}, {"date": "2018-11-15", "close": 11.70383, "volume": 82083.0}, {"date": "2018-11-16", "close": 11.938886, "volume": 71052.0}, {"date": "2018-11-19", "close": 11.772388, "volume": 91289.0}, {"date": "2018-11-20", "close": 11.762594, "volume": 128607.0}, {"date": "2018-11-21", "close": 11.449186, "volume": 67838.0}, {"date": "2018-11-22", "close": 11.233718, "volume": 231460.0}, {"date": "2018-11-23", "close": 11.155366, "volume": 56800.0}, {"date": "2018-11-26", "close": 10.881134, "volume": 112455.0}, {"date": "2018-11-27", "close": 11.223924, "volume": 127496.0}, {"date": "2018-11-28", "close": 11.674448, "volume": 569367.0}, {"date": "2018-11-29", "close": 11.811564, "volume": 96003.0}, {"date": "2018-11-30", "close": 11.94868, "volume": 368928.0}, {"date": "2018-12-03", "close": 11.94868, "volume": 1255159.0}, {"date": "2018-12-04", "close": 12.007444, "volume": 148826.0}, {"date": "2018-12-05", "close": 11.870328, "volume": 137590.0}, {"date": "2018-12-06", "close": 11.762594, "volume": 48221.0}, {"date": "2018-12-07", "close": 12.04662, "volume": 122327.0}, {"date": "2018-12-10", "close": 11.85074, "volume": 279457.0}, {"date": "2018-12-11", "close": 11.860534, "volume": 32796.0}, {"date": "2018-12-12", "close": 12.124972, "volume": 55744.0}, {"date": "2018-12-13", "close": 12.09559, "volume": 17196.0}, {"date": "2018-12-14", "close": 12.173942, "volume": 264596.0}, {"date": "2018-12-17", "close": 12.154354, "volume": 12123.0}, {"date": "2018-12-18", "close": 12.14456, "volume": 11349.0}, {"date": "2018-12-19", "close": 11.7528, "volume": 34803.0}, {"date": "2018-12-20", "close": 11.831152, "volume": 7488.0}, {"date": "2018-12-21", "close": 11.889916, "volume": 69724.0}, {"date": "2018-12-24", "close": 11.55692, "volume": 3507.0}, {"date": "2018-12-27", "close": 12.271882, "volume": 34373.0}, {"date": "2018-12-28", "close": 12.213118, "volume": 6908.0}, {"date": "2018-12-31", "close": 12.173942, "volume": 17505.0}, {"date": "2019-01-02", "close": 12.105384, "volume": 4503.0}, {"date": "2019-01-03", "close": 11.713624, "volume": 9052.0}, {"date": "2019-01-04", "close": 11.7528, "volume": 6066.0}, {"date": "2019-01-07", "close": 12.04662, "volume": 122005.0}, {"date": "2019-01-08", "close": 12.027032, "volume": 62287.0}, {"date": "2019-01-09", "close": 11.958474, "volume": 202713.0}, {"date": "2019-01-10", "close": 12.04662, "volume": 6151.0}, {"date": "2019-01-11", "close": 12.34044, "volume": 42201.0}, {"date": "2019-01-14", "close": 12.183736, "volume": 5505.0}, {"date": "2019-01-15", "close": 12.14456, "volume": 430.0}, {"date": "2019-01-16", "close": 12.14456, "volume": 20437.0}, {"date": "2019-01-17", "close": 12.2425, "volume": 394408.0}, {"date": "2019-01-18", "close": 12.09559, "volume": 198251.0}, {"date": "2019-01-21", "close": 11.468774, "volume": 45484.0}, {"date": "2019-01-22", "close": 11.938886, "volume": 211356.0}, {"date": "2019-01-23", "close": 11.89971, "volume": 87838.0}, {"date": "2019-01-24", "close": 11.85074, "volume": 175620.0}, {"date": "2019-01-25", "close": 11.840946, "volume": 8176.0}, {"date": "2019-01-29", "close": 11.7528, "volume": 818293.0}, {"date": "2019-01-30", "close": 11.527538, "volume": 134111.0}, {"date": "2019-01-31", "close": 11.596096, "volume": 93645.0}, {"date": "2019-02-01", "close": 11.821358, "volume": 223953.0}, {"date": "2019-02-04", "close": 11.840946, "volume": 75476.0}, {"date": "2019-02-05", "close": 12.14456, "volume": 599085.0}, {"date": "2019-02-06", "close": 12.19353, "volume": 91528.0}, {"date": "2019-02-07", "close": 12.04662, "volume": 277948.0}, {"date": "2019-02-08", "close": 12.036826, "volume": 452180.0}, {"date": "2019-02-11", "close": 12.085796, "volume": 291494.0}, {"date": "2019-02-12", "close": 12.213118, "volume": 343347.0}, {"date": "2019-02-13", "close": 12.751788, "volume": 898109.0}, {"date": "2019-02-14", "close": 13.2219, "volume": 991888.0}, {"date": "2019-02-15", "close": 13.016226, "volume": 105823.0}, {"date": "2019-02-18", "close": 13.2219, "volume": 377692.0}, {"date": "2019-02-19", "close": 12.97705, "volume": 311251.0}, {"date": "2019-02-20", "close": 12.859522, "volume": 295025.0}, {"date": "2019-02-21", "close": 12.7322, "volume": 249748.0}, {"date": "2019-02-22", "close": 12.741994, "volume": 304215.0}, {"date": "2019-02-25", "close": 12.702818, "volume": 485506.0}, {"date": "2019-02-26", "close": 12.19353, "volume": 147644.0}, {"date": "2019-02-27", "close": 12.09559, "volume": 360103.0}, {"date": "2019-02-28", "close": 12.134766, "volume": 95814.0}, {"date": "2019-03-01", "close": 12.203324, "volume": 76401.0}, {"date": "2019-03-04", "close": 12.2425, "volume": 90307.0}, {"date": "2019-03-05", "close": 12.565702, "volume": 125311.0}, {"date": "2019-03-06", "close": 12.43838, "volume": 70279.0}, {"date": "2019-03-07", "close": 12.232706, "volume": 26683.0}, {"date": "2019-03-08", "close": 12.457968, "volume": 125860.0}, {"date": "2019-03-11", "close": 12.702818, "volume": 217302.0}, {"date": "2019-03-12", "close": 12.644054, "volume": 130993.0}, {"date": "2019-03-13", "close": 12.693024, "volume": 135857.0}, {"date": "2019-03-14", "close": 12.702818, "volume": 135871.0}, {"date": "2019-03-15", "close": 12.7322, "volume": 2116087.0}, {"date": "2019-03-18", "close": 12.83014, "volume": 322817.0}, {"date": "2019-03-19", "close": 12.888904, "volume": 197516.0}, {"date": "2019-03-20", "close": 13.035814, "volume": 120440.0}, {"date": "2019-03-21", "close": 12.908492, "volume": 642693.0}, {"date": "2019-03-22", "close": 12.957462, "volume": 95810.0}, {"date": "2019-03-25", "close": 12.859522, "volume": 103857.0}, {"date": "2019-03-26", "close": 12.849728, "volume": 83809.0}, {"date": "2019-03-27", "close": 12.810552, "volume": 67415.0}, {"date": "2019-03-28", "close": 12.741994, "volume": 53447.0}, {"date": "2019-03-29", "close": 12.820346, "volume": 136005.0}, {"date": "2019-04-01", "close": 12.92808, "volume": 58219.0}, {"date": "2019-04-02", "close": 12.712612, "volume": 68881.0}, {"date": "2019-04-03", "close": 12.673436, "volume": 78737.0}, {"date": "2019-04-04", "close": 12.614672, "volume": 94039.0}, {"date": "2019-04-05", "close": 12.48735, "volume": 122851.0}, {"date": "2019-04-08", "close": 12.497144, "volume": 24581.0}, {"date": "2019-04-09", "close": 12.53632, "volume": 47511.0}, {"date": "2019-04-10", "close": 12.457968, "volume": 41394.0}, {"date": "2019-04-11", "close": 12.360028, "volume": 37886.0}, {"date": "2019-04-12", "close": 12.53632, "volume": 57825.0}, {"date": "2019-04-15", "close": 12.43838, "volume": 32374.0}, {"date": "2019-04-16", "close": 12.408998, "volume": 75127.0}, {"date": "2019-04-17", "close": 12.330646, "volume": 48723.0}, {"date": "2019-04-18", "close": 12.271882, "volume": 192002.0}, {"date": "2019-04-23", "close": 12.399204, "volume": 70221.0}, {"date": "2019-04-24", "close": 12.360028, "volume": 295389.0}, {"date": "2019-04-26", "close": 12.34044, "volume": 199558.0}, {"date": "2019-04-29", "close": 12.457968, "volume": 54889.0}, {"date": "2019-04-30", "close": 12.379616, "volume": 44930.0}, {"date": "2019-05-01", "close": 12.418792, "volume": 46807.0}, {"date": "2019-05-02", "close": 12.68323, "volume": 41522.0}, {"date": "2019-05-03", "close": 12.712612, "volume": 45353.0}, {"date": "2019-05-06", "close": 12.467762, "volume": 15335.0}, {"date": "2019-05-07", "close": 12.320852, "volume": 43771.0}, {"date": "2019-05-08", "close": 12.43838, "volume": 1256632.0}, {"date": "2019-05-09", "close": 12.399204, "volume": 11176.0}, {"date": "2019-05-10", "close": 12.213118, "volume": 18284.0}, {"date": "2019-05-13", "close": 12.105384, "volume": 12645.0}, {"date": "2019-05-14", "close": 12.04662, "volume": 24590.0}, {"date": "2019-05-15", "close": 12.183736, "volume": 99910.0}, {"date": "2019-05-16", "close": 12.213118, "volume": 81509.0}, {"date": "2019-05-17", "close": 12.134766, "volume": 31200.0}, {"date": "2019-05-20", "close": 11.938886, "volume": 195489.0}, {"date": "2019-05-21", "close": 11.791976, "volume": 38700.0}, {"date": "2019-05-22", "close": 11.7528, "volume": 45724.0}, {"date": "2019-05-23", "close": 11.782182, "volume": 25526.0}, {"date": "2019-05-24", "close": 11.70383, "volume": 21069.0}, {"date": "2019-05-27", "close": 11.664654, "volume": 22104.0}, {"date": "2019-05-28", "close": 11.65486, "volume": 17078.0}, {"date": "2019-05-29", "close": 11.65486, "volume": 30557.0}, {"date": "2019-05-30", "close": 11.65486, "volume": 55530.0}, {"date": "2019-05-31", "close": 11.45898, "volume": 71009.0}, {"date": "2019-06-03", "close": 11.057426, "volume": 103407.0}, {"date": "2019-06-04", "close": 10.92031, "volume": 22824.0}, {"date": "2019-06-05", "close": 10.998662, "volume": 81728.0}, {"date": "2019-06-06", "close": 11.086808, "volume": 28125.0}, {"date": "2019-06-07", "close": 11.106396, "volume": 846248.0}, {"date": "2019-06-11", "close": 10.988868, "volume": 42292.0}, {"date": "2019-06-12", "close": 10.371846, "volume": 1535189.0}, {"date": "2019-06-13", "close": 10.146584, "volume": 204457.0}, {"date": "2019-06-14", "close": 10.469786, "volume": 194236.0}, {"date": "2019-06-17", "close": 10.33267, "volume": 61465.0}, {"date": "2019-06-18", "close": 10.518756, "volume": 119169.0}, {"date": "2019-06-19", "close": 10.616696, "volume": 88283.0}, {"date": "2019-06-20", "close": 11.06722, "volume": 504819.0}, {"date": "2019-06-21", "close": 11.321864, "volume": 2301037.0}, {"date": "2019-06-24", "close": 10.949692, "volume": 85924.0}, {"date": "2019-06-25", "close": 10.783194, "volume": 241424.0}, {"date": "2019-06-26", "close": 10.57752, "volume": 36581.0}, {"date": "2019-06-27", "close": 10.43061, "volume": 242919.0}, {"date": "2019-06-28", "close": 10.224936, "volume": 405806.0}, {"date": "2019-07-01", "close": 10.264112, "volume": 62681.0}, {"date": "2019-07-02", "close": 10.469786, "volume": 790187.0}, {"date": "2019-07-03", "close": 10.62649, "volume": 2180483.0}, {"date": "2019-07-04", "close": 10.988868, "volume": 41160.0}, {"date": "2019-07-05", "close": 10.930104, "volume": 58503.0}, {"date": "2019-07-08", "close": 10.7734, "volume": 123727.0}, {"date": "2019-07-09", "close": 10.82237, "volume": 192734.0}, {"date": "2019-07-10", "close": 10.890928, "volume": 56993.0}, {"date": "2019-07-11", "close": 10.988868, "volume": 30264.0}, {"date": "2019-07-12", "close": 10.82237, "volume": 166687.0}, {"date": "2019-07-15", "close": 10.82237, "volume": 19890.0}, {"date": "2019-07-16", "close": 10.96928, "volume": 35714.0}, {"date": "2019-07-17", "close": 10.802782, "volume": 75866.0}, {"date": "2019-07-18", "close": 10.7734, "volume": 55376.0}, {"date": "2019-07-19", "close": 10.92031, "volume": 51660.0}, {"date": "2019-07-22", "close": 10.988868, "volume": 115758.0}, {"date": "2019-07-23", "close": 10.881134, "volume": 21784.0}, {"date": "2019-07-24", "close": 10.910516, "volume": 248666.0}, {"date": "2019-07-25", "close": 11.11619, "volume": 51118.0}, {"date": "2019-07-26", "close": 10.998662, "volume": 115769.0}, {"date": "2019-07-29", "close": 10.988868, "volume": 172609.0}, {"date": "2019-07-30", "close": 11.037838, "volume": 52060.0}, {"date": "2019-07-31", "close": 11.65486, "volume": 93454.0}, {"date": "2019-08-01", "close": 11.596096, "volume": 58825.0}, {"date": "2019-08-02", "close": 11.55692, "volume": 173141.0}, {"date": "2019-08-05", "close": 11.55692, "volume": 184241.0}, {"date": "2019-08-06", "close": 11.282688, "volume": 63465.0}, {"date": "2019-08-07", "close": 10.96928, "volume": 42692.0}, {"date": "2019-08-08", "close": 11.06722, "volume": 38996.0}, {"date": "2019-08-09", "close": 11.11619, "volume": 101806.0}, {"date": "2019-08-12", "close": 11.037838, "volume": 233833.0}, {"date": "2019-08-13", "close": 10.900722, "volume": 25950.0}, {"date": "2019-08-14", "close": 10.763606, "volume": 125300.0}, {"date": "2019-08-15", "close": 10.646078, "volume": 54878.0}, {"date": "2019-08-16", "close": 10.52855, "volume": 231841.0}, {"date": "2019-08-19", "close": 10.450198, "volume": 237903.0}, {"date": "2019-08-20", "close": 10.832164, "volume": 344033.0}, {"date": "2019-08-21", "close": 11.233718, "volume": 220349.0}, {"date": "2019-08-22", "close": 11.380628, "volume": 95189.0}, {"date": "2019-08-23", "close": 11.419804, "volume": 243738.0}, {"date": "2019-08-26", "close": 11.45898, "volume": 57532.0}, {"date": "2019-08-27", "close": 11.282688, "volume": 40712.0}, {"date": "2019-08-28", "close": 11.11619, "volume": 111440.0}, {"date": "2019-08-29", "close": 11.047632, "volume": 57051.0}, {"date": "2019-08-30", "close": 10.930104, "volume": 77583.0}, {"date": "2019-09-02", "close": 11.01825, "volume": 326654.0}, {"date": "2019-09-03", "close": 11.155366, "volume": 685255.0}, {"date": "2019-09-04", "close": 10.861546, "volume": 36236.0}, {"date": "2019-09-05", "close": 10.92031, "volume": 826808.0}, {"date": "2019-09-06", "close": 11.037838, "volume": 34537.0}, {"date": "2019-09-09", "close": 10.841958, "volume": 42925.0}, {"date": "2019-09-10", "close": 11.01825, "volume": 143761.0}, {"date": "2019-09-11", "close": 10.96928, "volume": 39084.0}, {"date": "2019-09-12", "close": 10.998662, "volume": 57616.0}, {"date": "2019-09-13", "close": 10.96928, "volume": 36369.0}, {"date": "2019-09-16", "close": 10.890928, "volume": 71340.0}, {"date": "2019-09-17", "close": 10.802782, "volume": 82038.0}, {"date": "2019-09-18", "close": 10.7734, "volume": 278996.0}, {"date": "2019-09-19", "close": 10.7734, "volume": 71284.0}, {"date": "2019-09-20", "close": 10.714636, "volume": 116342.0}, {"date": "2019-09-23", "close": 10.792988, "volume": 53745.0}, {"date": "2019-09-24", "close": 10.87134, "volume": 124575.0}, {"date": "2019-09-25", "close": 11.01825, "volume": 76398.0}, {"date": "2019-09-26", "close": 10.881134, "volume": 222679.0}, {"date": "2019-09-27", "close": 11.106396, "volume": 302903.0}, {"date": "2019-09-30", "close": 11.439392, "volume": 91651.0}, {"date": "2019-10-01", "close": 11.351246, "volume": 108100.0}, {"date": "2019-10-02", "close": 11.184748, "volume": 67095.0}, {"date": "2019-10-03", "close": 10.92031, "volume": 34212.0}, {"date": "2019-10-04", "close": 10.841958, "volume": 70721.0}, {"date": "2019-10-07", "close": 10.87134, "volume": 12757.0}, {"date": "2019-10-08", "close": 10.7734, "volume": 54128.0}, {"date": "2019-10-09", "close": 10.695048, "volume": 65521.0}, {"date": "2019-10-10", "close": 10.714636, "volume": 86053.0}, {"date": "2019-10-11", "close": 11.047632, "volume": 448420.0}, {"date": "2019-10-14", "close": 11.16516, "volume": 180132.0}, {"date": "2019-10-15", "close": 11.16516, "volume": 70407.0}, {"date": "2019-10-16", "close": 11.047632, "volume": 34232.0}, {"date": "2019-10-17", "close": 11.037838, "volume": 210693.0}, {"date": "2019-10-18", "close": 11.106396, "volume": 48436.0}, {"date": "2019-10-21", "close": 11.16516, "volume": 53226.0}, {"date": "2019-10-22", "close": 11.694036, "volume": 415220.0}, {"date": "2019-10-23", "close": 11.419804, "volume": 30042.0}, {"date": "2019-10-24", "close": 11.223924, "volume": 22136.0}, {"date": "2019-10-25", "close": 11.370834, "volume": 225181.0}, {"date": "2019-10-28", "close": 11.596096, "volume": 37733.0}, {"date": "2019-10-29", "close": 11.782182, "volume": 70054.0}, {"date": "2019-10-30", "close": 11.586302, "volume": 49076.0}, {"date": "2019-10-31", "close": 12.09559, "volume": 322802.0}, {"date": "2019-11-01", "close": 11.929092, "volume": 62727.0}, {"date": "2019-11-04", "close": 12.173942, "volume": 90184.0}, {"date": "2019-11-05", "close": 11.987856, "volume": 45533.0}, {"date": "2019-11-06", "close": 12.036826, "volume": 45651.0}, {"date": "2019-11-07", "close": 11.85074, "volume": 39480.0}, {"date": "2019-11-08", "close": 11.125984, "volume": 283085.0}, {"date": "2019-11-11", "close": 11.31207, "volume": 495332.0}, {"date": "2019-11-12", "close": 11.400216, "volume": 183909.0}, {"date": "2019-11-13", "close": 11.21413, "volume": 148683.0}, {"date": "2019-11-14", "close": 11.870328, "volume": 156465.0}, {"date": "2019-11-15", "close": 11.919298, "volume": 62106.0}, {"date": "2019-11-18", "close": 12.036826, "volume": 39680.0}, {"date": "2019-11-19", "close": 11.821358, "volume": 65492.0}, {"date": "2019-11-20", "close": 11.811564, "volume": 549502.0}, {"date": "2019-11-21", "close": 11.821358, "volume": 347780.0}, {"date": "2019-11-22", "close": 11.821358, "volume": 29987.0}, {"date": "2019-11-25", "close": 11.65486, "volume": 374404.0}, {"date": "2019-11-26", "close": 11.547126, "volume": 40534.0}, {"date": "2019-11-27", "close": 11.60589, "volume": 197179.0}, {"date": "2019-11-28", "close": 11.566714, "volume": 112258.0}, {"date": "2019-11-29", "close": 11.615684, "volume": 87569.0}, {"date": "2019-12-02", "close": 11.60589, "volume": 176195.0}, {"date": "2019-12-03", "close": 11.380628, "volume": 22610.0}, {"date": "2019-12-04", "close": 11.16516, "volume": 787745.0}, {"date": "2019-12-05", "close": 11.36104, "volume": 110926.0}, {"date": "2019-12-06", "close": 11.2631, "volume": 133007.0}, {"date": "2019-12-09", "close": 11.272894, "volume": 120395.0}, {"date": "2019-12-10", "close": 11.223924, "volume": 574098.0}, {"date": "2019-12-11", "close": 11.36104, "volume": 98916.0}, {"date": "2019-12-12", "close": 11.55692, "volume": 66622.0}, {"date": "2019-12-13", "close": 11.55692, "volume": 263479.0}, {"date": "2019-12-16", "close": 11.50795, "volume": 151290.0}, {"date": "2019-12-17", "close": 11.468774, "volume": 117935.0}, {"date": "2019-12-18", "close": 11.723418, "volume": 96454.0}, {"date": "2019-12-19", "close": 11.449186, "volume": 72568.0}, {"date": "2019-12-20", "close": 11.50795, "volume": 192465.0}, {"date": "2019-12-23", "close": 11.370834, "volume": 190767.0}, {"date": "2019-12-24", "close": 11.55692, "volume": 40776.0}, {"date": "2019-12-27", "close": 11.85074, "volume": 27973.0}, {"date": "2019-12-30", "close": 11.831152, "volume": 15926.0}, {"date": "2019-12-31", "close": 11.743006, "volume": 64469.0}, {"date": "2020-01-02", "close": 11.782182, "volume": 17913.0}, {"date": "2020-01-03", "close": 11.99765, "volume": 33783.0}, {"date": "2020-01-06", "close": 11.880122, "volume": 36184.0}, {"date": "2020-01-07", "close": 11.870328, "volume": 31868.0}, {"date": "2020-01-08", "close": 11.80177, "volume": 43707.0}, {"date": "2020-01-09", "close": 11.99765, "volume": 39435.0}, {"date": "2020-01-10", "close": 12.007444, "volume": 27517.0}, {"date": "2020-01-13", "close": 12.04662, "volume": 108030.0}, {"date": "2020-01-14", "close": 12.2425, "volume": 112808.0}, {"date": "2020-01-15", "close": 12.526526, "volume": 45310.0}, {"date": "2020-01-16", "close": 12.663642, "volume": 144299.0}, {"date": "2020-01-17", "close": 12.58529, "volume": 21959.0}, {"date": "2020-01-20", "close": 12.2425, "volume": 86307.0}, {"date": "2020-01-21", "close": 11.987856, "volume": 164372.0}, {"date": "2020-01-22", "close": 12.252294, "volume": 185574.0}, {"date": "2020-01-23", "close": 12.418792, "volume": 176243.0}, {"date": "2020-01-24", "close": 12.29147, "volume": 56569.0}, {"date": "2020-01-28", "close": 12.134766, "volume": 80084.0}, {"date": "2020-01-29", "close": 12.2425, "volume": 171558.0}, {"date": "2020-01-30", "close": 12.330646, "volume": 52175.0}, {"date": "2020-01-31", "close": 12.693024, "volume": 191423.0}, {"date": "2020-02-03", "close": 12.888904, "volume": 285410.0}, {"date": "2020-02-04", "close": 12.78117, "volume": 326490.0}, {"date": "2020-02-05", "close": 12.771376, "volume": 84884.0}, {"date": "2020-02-06", "close": 12.68323, "volume": 93851.0}, {"date": "2020-02-07", "close": 12.48735, "volume": 82526.0}, {"date": "2020-02-10", "close": 12.213118, "volume": 65603.0}, {"date": "2020-02-11", "close": 12.477556, "volume": 456549.0}, {"date": "2020-02-12", "close": 12.575496, "volume": 23305.0}, {"date": "2020-02-13", "close": 12.516732, "volume": 1348246.0}, {"date": "2020-02-14", "close": 12.526526, "volume": 55985.0}, {"date": "2020-02-17", "close": 12.810552, "volume": 796302.0}, {"date": "2020-02-18", "close": 12.78117, "volume": 81960.0}, {"date": "2020-02-19", "close": 12.888904, "volume": 122871.0}, {"date": "2020-02-20", "close": 12.918286, "volume": 87102.0}, {"date": "2020-02-21", "close": 12.7322, "volume": 292381.0}, {"date": "2020-02-24", "close": 12.673436, "volume": 320119.0}, {"date": "2020-02-25", "close": 13.2219, "volume": 657361.0}, {"date": "2020-02-26", "close": 13.603866, "volume": 693307.0}, {"date": "2020-02-27", "close": 13.7116, "volume": 845828.0}, {"date": "2020-02-28", "close": 13.603866, "volume": 374692.0}, {"date": "2020-03-02", "close": 13.584278, "volume": 1192804.0}, {"date": "2020-03-03", "close": 13.51572, "volume": 1087293.0}, {"date": "2020-03-04", "close": 13.692012, "volume": 342556.0}, {"date": "2020-03-05", "close": 13.701806, "volume": 723398.0}, {"date": "2020-03-06", "close": 13.51572, "volume": 423261.0}, {"date": "2020-03-09", "close": 13.045608, "volume": 358650.0}, {"date": "2020-03-10", "close": 13.12396, "volume": 703002.0}, {"date": "2020-03-11", "close": 13.153342, "volume": 1928221.0}, {"date": "2020-03-12", "close": 12.516732, "volume": 858816.0}, {"date": "2020-03-13", "close": 11.968268, "volume": 2136182.0}, {"date": "2020-03-16", "close": 11.390422, "volume": 866905.0}, {"date": "2020-03-17", "close": 11.85074, "volume": 801977.0}, {"date": "2020-03-18", "close": 11.50795, "volume": 962674.0}, {"date": "2020-03-19", "close": 11.60589, "volume": 679886.0}, {"date": "2020-03-20", "close": 12.007444, "volume": 2172896.0}, {"date": "2020-03-23", "close": 11.184748, "volume": 318794.0}, {"date": "2020-03-24", "close": 10.7734, "volume": 581867.0}, {"date": "2020-03-25", "close": 10.43061, "volume": 521660.0}, {"date": "2020-03-26", "close": 10.401228, "volume": 277022.0}, {"date": "2020-03-27", "close": 9.911528, "volume": 807174.0}, {"date": "2020-03-30", "close": 9.382652, "volume": 630881.0}, {"date": "2020-03-31", "close": 9.509974, "volume": 724870.0}, {"date": "2020-04-01", "close": 9.59812, "volume": 364430.0}, {"date": "2020-04-02", "close": 9.20636, "volume": 323772.0}, {"date": "2020-04-03", "close": 9.15739, "volume": 257060.0}, {"date": "2020-04-06", "close": 9.01048, "volume": 932699.0}, {"date": "2020-04-07", "close": 9.265124, "volume": 405886.0}, {"date": "2020-04-08", "close": 9.216154, "volume": 463335.0}, {"date": "2020-04-09", "close": 9.333682, "volume": 225459.0}, {"date": "2020-04-14", "close": 9.186772, "volume": 281916.0}, {"date": "2020-04-15", "close": 9.3043, "volume": 384803.0}, {"date": "2020-04-16", "close": 9.558944, "volume": 1702379.0}, {"date": "2020-04-17", "close": 9.931116, "volume": 283124.0}, {"date": "2020-04-20", "close": 9.882146, "volume": 701033.0}, {"date": "2020-04-21", "close": 9.911528, "volume": 335985.0}, {"date": "2020-04-22", "close": 10.215142, "volume": 289644.0}, {"date": "2020-04-23", "close": 10.43061, "volume": 385081.0}, {"date": "2020-04-24", "close": 10.72443, "volume": 244844.0}, {"date": "2020-04-27", "close": 10.939898, "volume": 269453.0}, {"date": "2020-04-28", "close": 11.145572, "volume": 379714.0}, {"date": "2020-04-29", "close": 11.272894, "volume": 172784.0}, {"date": "2020-04-30", "close": 11.429598, "volume": 242703.0}, {"date": "2020-05-01", "close": 11.36104, "volume": 131077.0}, {"date": "2020-05-04", "close": 11.596096, "volume": 174484.0}, {"date": "2020-05-05", "close": 11.674448, "volume": 133603.0}, {"date": "2020-05-06", "close": 11.65486, "volume": 100604.0}, {"date": "2020-05-07", "close": 11.527538, "volume": 394755.0}, {"date": "2020-05-08", "close": 11.929092, "volume": 292582.0}, {"date": "2020-05-11", "close": 11.635272, "volume": 171204.0}, {"date": "2020-05-12", "close": 11.762594, "volume": 194752.0}, {"date": "2020-05-13", "close": 11.713624, "volume": 256407.0}, {"date": "2020-05-14", "close": 12.076002, "volume": 313812.0}, {"date": "2020-05-15", "close": 11.987856, "volume": 287577.0}, {"date": "2020-05-18", "close": 11.968268, "volume": 161294.0}, {"date": "2020-05-19", "close": 11.889916, "volume": 263046.0}, {"date": "2020-05-20", "close": 12.183736, "volume": 167417.0}, {"date": "2020-05-21", "close": 12.497144, "volume": 210166.0}, {"date": "2020-05-22", "close": 12.369822, "volume": 208112.0}, {"date": "2020-05-25", "close": 12.428586, "volume": 204884.0}, {"date": "2020-05-26", "close": 12.526526, "volume": 262864.0}, {"date": "2020-05-27", "close": 13.212106, "volume": 356652.0}, {"date": "2020-05-28", "close": 12.83014, "volume": 296140.0}, {"date": "2020-05-29", "close": 13.36881, "volume": 2880598.0}, {"date": "2020-06-01", "close": 13.202312, "volume": 132345.0}, {"date": "2020-06-02", "close": 12.967256, "volume": 123752.0}, {"date": "2020-06-03", "close": 12.92808, "volume": 130802.0}, {"date": "2020-06-04", "close": 13.456956, "volume": 184191.0}, {"date": "2020-06-05", "close": 13.594072, "volume": 297453.0}, {"date": "2020-06-09", "close": 13.643042, "volume": 111416.0}, {"date": "2020-06-10", "close": 13.7116, "volume": 115518.0}, {"date": "2020-06-11", "close": 13.682218, "volume": 222701.0}, {"date": "2020-06-12", "close": 12.957462, "volume": 257855.0}, {"date": "2020-06-15", "close": 12.7322, "volume": 74774.0}, {"date": "2020-06-16", "close": 12.92808, "volume": 73319.0}, {"date": "2020-06-17", "close": 13.12396, "volume": 149829.0}, {"date": "2020-06-18", "close": 13.672424, "volume": 388624.0}, {"date": "2020-06-19", "close": 13.789952, "volume": 205901.0}, {"date": "2020-06-22", "close": 13.672424, "volume": 312103.0}, {"date": "2020-06-23", "close": 13.838922, "volume": 243027.0}, {"date": "2020-06-24", "close": 13.643042, "volume": 245879.0}, {"date": "2020-06-25", "close": 13.525514, "volume": 381607.0}, {"date": "2020-06-26", "close": 13.780158, "volume": 164790.0}, {"date": "2020-06-29", "close": 13.966244, "volume": 178959.0}, {"date": "2020-06-30", "close": 14.39718, "volume": 253386.0}, {"date": "2020-07-01", "close": 14.338416, "volume": 175572.0}, {"date": "2020-07-02", "close": 14.808528, "volume": 182634.0}, {"date": "2020-07-03", "close": 14.671412, "volume": 104095.0}, {"date": "2020-07-06", "close": 14.534296, "volume": 116882.0}, {"date": "2020-07-07", "close": 14.534296, "volume": 302024.0}, {"date": "2020-07-08", "close": 14.455944, "volume": 143876.0}, {"date": "2020-07-09", "close": 14.044596, "volume": 167612.0}, {"date": "2020-07-10", "close": 14.34821, "volume": 125505.0}, {"date": "2020-07-13", "close": 13.946656, "volume": 221971.0}, {"date": "2020-07-14", "close": 13.90748, "volume": 151507.0}, {"date": "2020-07-15", "close": 14.142536, "volume": 199029.0}, {"date": "2020-07-16", "close": 14.162124, "volume": 302787.0}, {"date": "2020-07-17", "close": 14.2013, "volume": 146561.0}, {"date": "2020-07-20", "close": 14.162124, "volume": 167784.0}, {"date": "2020-07-21", "close": 14.142536, "volume": 212603.0}, {"date": "2020-07-22", "close": 14.367798, "volume": 225729.0}, {"date": "2020-07-23", "close": 14.142536, "volume": 148074.0}, {"date": "2020-07-24", "close": 13.936862, "volume": 338255.0}, {"date": "2020-07-27", "close": 13.80954, "volume": 277710.0}, {"date": "2020-07-28", "close": 13.51572, "volume": 210551.0}, {"date": "2020-07-29", "close": 13.41778, "volume": 199595.0}, {"date": "2020-07-30", "close": 13.17293, "volume": 141519.0}, {"date": "2020-07-31", "close": 12.771376, "volume": 213643.0}, {"date": "2020-08-03", "close": 12.888904, "volume": 148326.0}, {"date": "2020-08-04", "close": 12.859522, "volume": 2262998.0}, {"date": "2020-08-05", "close": 12.722406, "volume": 99110.0}, {"date": "2020-08-06", "close": 12.722406, "volume": 185773.0}, {"date": "2020-08-07", "close": 12.624466, "volume": 93758.0}, {"date": "2020-08-10", "close": 12.63426, "volume": 192779.0}, {"date": "2020-08-11", "close": 12.53632, "volume": 362043.0}, {"date": "2020-08-12", "close": 12.43838, "volume": 128273.0}, {"date": "2020-08-13", "close": 12.360028, "volume": 512965.0}, {"date": "2020-08-14", "close": 12.506938, "volume": 179368.0}, {"date": "2020-08-17", "close": 12.751788, "volume": 411434.0}, {"date": "2020-08-18", "close": 12.83014, "volume": 267995.0}, {"date": "2020-08-19", "close": 12.97705, "volume": 146012.0}, {"date": "2020-08-20", "close": 12.97705, "volume": 289398.0}, {"date": "2020-08-21", "close": 13.486338, "volume": 326534.0}, {"date": "2020-08-24", "close": 13.2219, "volume": 196645.0}, {"date": "2020-08-25", "close": 13.799746, "volume": 894506.0}, {"date": "2020-08-26", "close": 14.730176, "volume": 847983.0}, {"date": "2020-08-27", "close": 15.298228, "volume": 480065.0}, {"date": "2020-08-28", "close": 15.239464, "volume": 285001.0}, {"date": "2020-08-31", "close": 15.47452, "volume": 358604.0}, {"date": "2020-09-01", "close": 15.592048, "volume": 323567.0}, {"date": "2020-09-02", "close": 15.592048, "volume": 248382.0}, {"date": "2020-09-03", "close": 15.905456, "volume": 716982.0}, {"date": "2020-09-04", "close": 15.62143, "volume": 425983.0}, {"date": "2020-09-07", "close": 15.1807, "volume": 314409.0}, {"date": "2020-09-08", "close": 15.249258, "volume": 668618.0}, {"date": "2020-09-09", "close": 15.092554, "volume": 346875.0}, {"date": "2020-09-10", "close": 15.308022, "volume": 340684.0}, {"date": "2020-09-11", "close": 15.641018, "volume": 556208.0}, {"date": "2020-09-14", "close": 15.454932, "volume": 156634.0}, {"date": "2020-09-15", "close": 15.415756, "volume": 360025.0}, {"date": "2020-09-16", "close": 15.895662, "volume": 276468.0}, {"date": "2020-09-17", "close": 15.905456, "volume": 413271.0}, {"date": "2020-09-18", "close": 15.91525, "volume": 3168490.0}, {"date": "2020-09-21", "close": 15.62143, "volume": 415046.0}, {"date": "2020-09-22", "close": 15.641018, "volume": 980504.0}, {"date": "2020-09-23", "close": 15.856486, "volume": 380340.0}, {"date": "2020-09-24", "close": 15.905456, "volume": 371221.0}, {"date": "2020-09-25", "close": 15.944632, "volume": 541013.0}, {"date": "2020-09-28", "close": 15.993602, "volume": 391861.0}, {"date": "2020-09-29", "close": 16.35598, "volume": 837296.0}, {"date": "2020-09-30", "close": 16.25804, "volume": 383991.0}, {"date": "2020-10-01", "close": 16.120924, "volume": 212676.0}, {"date": "2020-10-02", "close": 16.06216, "volume": 411063.0}, {"date": "2020-10-05", "close": 16.473508, "volume": 262012.0}, {"date": "2020-10-06", "close": 16.483302, "volume": 467865.0}, {"date": "2020-10-07", "close": 16.786916, "volume": 521334.0}, {"date": "2020-10-08", "close": 17.061148, "volume": 473544.0}, {"date": "2020-10-09", "close": 17.266822, "volume": 206699.0}, {"date": "2020-10-12", "close": 17.217852, "volume": 226946.0}, {"date": "2020-10-13", "close": 17.23744, "volume": 253923.0}, {"date": "2020-10-14", "close": 17.198264, "volume": 328097.0}, {"date": "2020-10-15", "close": 17.110118, "volume": 250879.0}, {"date": "2020-10-16", "close": 16.89465, "volume": 166035.0}, {"date": "2020-10-19", "close": 17.325586, "volume": 369024.0}, {"date": "2020-10-20", "close": 17.100324, "volume": 366972.0}, {"date": "2020-10-21", "close": 17.051354, "volume": 191357.0}, {"date": "2020-10-22", "close": 16.875062, "volume": 233664.0}, {"date": "2020-10-23", "close": 16.55186, "volume": 151326.0}, {"date": "2020-10-26", "close": 16.835886, "volume": 304708.0}, {"date": "2020-10-27", "close": 16.718358, "volume": 161071.0}, {"date": "2020-10-28", "close": 17.012178, "volume": 236787.0}, {"date": "2020-10-29", "close": 16.60083, "volume": 172154.0}, {"date": "2020-10-30", "close": 16.336392, "volume": 209493.0}, {"date": "2020-11-02", "close": 16.346186, "volume": 266194.0}, {"date": "2020-11-03", "close": 16.610624, "volume": 153066.0}, {"date": "2020-11-04", "close": 16.610624, "volume": 160630.0}, {"date": "2020-11-05", "close": 17.198264, "volume": 230019.0}, {"date": "2020-11-06", "close": 16.777122, "volume": 169261.0}, {"date": "2020-11-09", "close": 17.354968, "volume": 196178.0}, {"date": "2020-11-10", "close": 16.630212, "volume": 295093.0}, {"date": "2020-11-11", "close": 16.953414, "volume": 283377.0}, {"date": "2020-11-12", "close": 16.84568, "volume": 134822.0}, {"date": "2020-11-13", "close": 16.737946, "volume": 93997.0}, {"date": "2020-11-16", "close": 17.178676, "volume": 20326.0}, {"date": "2020-11-17", "close": 17.021972, "volume": 226832.0}, {"date": "2020-11-18", "close": 16.982796, "volume": 158562.0}, {"date": "2020-11-19", "close": 16.855474, "volume": 271598.0}, {"date": "2020-11-20", "close": 16.806504, "volume": 224972.0}, {"date": "2020-11-23", "close": 16.591036, "volume": 153902.0}, {"date": "2020-11-24", "close": 16.610624, "volume": 209063.0}, {"date": "2020-11-25", "close": 16.60083, "volume": 245264.0}, {"date": "2020-11-26", "close": 16.542066, "volume": 154975.0}, {"date": "2020-11-27", "close": 16.385362, "volume": 68182.0}, {"date": "2020-11-30", "close": 16.346186, "volume": 275991.0}, {"date": "2020-12-01", "close": 16.326598, "volume": 778264.0}, {"date": "2020-12-02", "close": 16.6498, "volume": 241521.0}, {"date": "2020-12-03", "close": 16.806504, "volume": 129630.0}, {"date": "2020-12-04", "close": 16.757534, "volume": 99072.0}, {"date": "2020-12-07", "close": 16.473508, "volume": 128172.0}, {"date": "2020-12-08", "close": 16.542066, "volume": 123203.0}, {"date": "2020-12-09", "close": 16.74774, "volume": 144704.0}, {"date": "2020-12-10", "close": 16.591036, "volume": 123486.0}, {"date": "2020-12-11", "close": 16.6498, "volume": 154208.0}, {"date": "2020-12-14", "close": 16.816298, "volume": 146068.0}, {"date": "2020-12-15", "close": 16.737946, "volume": 145627.0}, {"date": "2020-12-16", "close": 16.718358, "volume": 154032.0}, {"date": "2020-12-17", "close": 17.061148, "volume": 126898.0}, {"date": "2020-12-18", "close": 16.6498, "volume": 200891.0}, {"date": "2020-12-21", "close": 16.238452, "volume": 265227.0}, {"date": "2020-12-22", "close": 16.346186, "volume": 197134.0}, {"date": "2020-12-23", "close": 16.189482, "volume": 158682.0}, {"date": "2020-12-24", "close": 16.179688, "volume": 50290.0}, {"date": "2020-12-29", "close": 15.954426, "volume": 109647.0}, {"date": "2020-12-30", "close": 16.06216, "volume": 130669.0}, {"date": "2020-12-31", "close": 15.856486, "volume": 117156.0}, {"date": "2021-01-04", "close": 15.699782, "volume": 71250.0}, {"date": "2021-01-05", "close": 15.641018, "volume": 176059.0}, {"date": "2021-01-06", "close": 15.513696, "volume": 106162.0}, {"date": "2021-01-07", "close": 15.37658, "volume": 73977.0}, {"date": "2021-01-08", "close": 15.464726, "volume": 99961.0}, {"date": "2021-01-11", "close": 15.415756, "volume": 150026.0}, {"date": "2021-01-12", "close": 15.47452, "volume": 221211.0}, {"date": "2021-01-13", "close": 15.592048, "volume": 141307.0}, {"date": "2021-01-14", "close": 15.631224, "volume": 148913.0}, {"date": "2021-01-15", "close": 15.513696, "volume": 128063.0}, {"date": "2021-01-18", "close": 15.52349, "volume": 64032.0}, {"date": "2021-01-19", "close": 15.797722, "volume": 102221.0}, {"date": "2021-01-20", "close": 16.189482, "volume": 95899.0}, {"date": "2021-01-21", "close": 16.169894, "volume": 158243.0}, {"date": "2021-01-22", "close": 16.199276, "volume": 83464.0}, {"date": "2021-01-25", "close": 16.218864, "volume": 61808.0}, {"date": "2021-01-27", "close": 16.179688, "volume": 399765.0}, {"date": "2021-01-28", "close": 15.611636, "volume": 165441.0}, {"date": "2021-01-29", "close": 15.885868, "volume": 191256.0}, {"date": "2021-02-01", "close": 15.6704, "volume": 209934.0}, {"date": "2021-02-02", "close": 15.905456, "volume": 115005.0}, {"date": "2021-02-03", "close": 16.228658, "volume": 148923.0}, {"date": "2021-02-04", "close": 16.267834, "volume": 131200.0}, {"date": "2021-02-05", "close": 16.659594, "volume": 177011.0}, {"date": "2021-02-08", "close": 16.6498, "volume": 117158.0}, {"date": "2021-02-09", "close": 16.708564, "volume": 101138.0}, {"date": "2021-02-10", "close": 16.69877, "volume": 72054.0}, {"date": "2021-02-11", "close": 16.835886, "volume": 96991.0}, {"date": "2021-02-12", "close": 16.855474, "volume": 57413.0}, {"date": "2021-02-15", "close": 17.325586, "volume": 88369.0}, {"date": "2021-02-16", "close": 17.462702, "volume": 131997.0}, {"date": "2021-02-17", "close": 17.492084, "volume": 173757.0}, {"date": "2021-02-18", "close": 17.423526, "volume": 163827.0}, {"date": "2021-02-19", "close": 17.080736, "volume": 142608.0}, {"date": "2021-02-22", "close": 16.835886, "volume": 95348.0}, {"date": "2021-02-23", "close": 18.530248, "volume": 500297.0}, {"date": "2021-02-24", "close": 18.579218, "volume": 283614.0}, {"date": "2021-02-25", "close": 18.843656, "volume": 227053.0}, {"date": "2021-02-26", "close": 18.647776, "volume": 405005.0}, {"date": "2021-03-01", "close": 18.726128, "volume": 155260.0}, {"date": "2021-03-02", "close": 18.745716, "volume": 265933.0}, {"date": "2021-03-03", "close": 18.726128, "volume": 116342.0}, {"date": "2021-03-04", "close": 18.36375, "volume": 157074.0}, {"date": "2021-03-05", "close": 17.854462, "volume": 113705.0}, {"date": "2021-03-08", "close": 17.82508, "volume": 91131.0}, {"date": "2021-03-09", "close": 17.619406, "volume": 153014.0}, {"date": "2021-03-10", "close": 17.315792, "volume": 74131.0}, {"date": "2021-03-11", "close": 17.217852, "volume": 141139.0}, {"date": "2021-03-12", "close": 17.149294, "volume": 194728.0}, {"date": "2021-03-15", "close": 17.443114, "volume": 215172.0}, {"date": "2021-03-16", "close": 17.717346, "volume": 148322.0}, {"date": "2021-03-17", "close": 17.67817, "volume": 135641.0}, {"date": "2021-03-18", "close": 18.099312, "volume": 172911.0}, {"date": "2021-03-19", "close": 17.932814, "volume": 288610.0}, {"date": "2021-03-22", "close": 18.011166, "volume": 123111.0}, {"date": "2021-03-23", "close": 18.050342, "volume": 79349.0}, {"date": "2021-03-24", "close": 18.197252, "volume": 94496.0}, {"date": "2021-03-25", "close": 18.393132, "volume": 77065.0}, {"date": "2021-03-26", "close": 18.589012, "volume": 117560.0}, {"date": "2021-03-29", "close": 18.422514, "volume": 87630.0}, {"date": "2021-03-30", "close": 18.432308, "volume": 72954.0}, {"date": "2021-03-31", "close": 18.863244, "volume": 165924.0}, {"date": "2021-04-01", "close": 19.039536, "volume": 319064.0}, {"date": "2021-04-06", "close": 19.14727, "volume": 95248.0}, {"date": "2021-04-07", "close": 18.980772, "volume": 150110.0}, {"date": "2021-04-08", "close": 19.255004, "volume": 71360.0}, {"date": "2021-04-09", "close": 19.431296, "volume": 56633.0}, {"date": "2021-04-12", "close": 19.14727, "volume": 60894.0}, {"date": "2021-04-13", "close": 19.274592, "volume": 87442.0}, {"date": "2021-04-14", "close": 19.088506, "volume": 98089.0}, {"date": "2021-04-15", "close": 19.19624, "volume": 125837.0}, {"date": "2021-04-16", "close": 19.34315, "volume": 141310.0}, {"date": "2021-04-19", "close": 19.401914, "volume": 48166.0}, {"date": "2021-04-20", "close": 19.558618, "volume": 107196.0}, {"date": "2021-04-21", "close": 19.499854, "volume": 130041.0}, {"date": "2021-04-22", "close": 19.49006, "volume": 147189.0}, {"date": "2021-04-23", "close": 19.568412, "volume": 114263.0}, {"date": "2021-04-26", "close": 19.450884, "volume": 113795.0}, {"date": "2021-04-27", "close": 19.49006, "volume": 134689.0}, {"date": "2021-04-28", "close": 19.676146, "volume": 211058.0}, {"date": "2021-04-29", "close": 19.901408, "volume": 321214.0}, {"date": "2021-04-30", "close": 19.97976, "volume": 179251.0}, {"date": "2021-05-03", "close": 20.508636, "volume": 150699.0}, {"date": "2021-05-04", "close": 20.528224, "volume": 142967.0}, {"date": "2021-05-05", "close": 20.822044, "volume": 196272.0}, {"date": "2021-05-06", "close": 20.185434, "volume": 151346.0}, {"date": "2021-05-07", "close": 19.754498, "volume": 71480.0}, {"date": "2021-05-10", "close": 20.009142, "volume": 118721.0}, {"date": "2021-05-11", "close": 19.68594, "volume": 96441.0}, {"date": "2021-05-12", "close": 19.617382, "volume": 216130.0}, {"date": "2021-05-13", "close": 19.597794, "volume": 90480.0}, {"date": "2021-05-14", "close": 19.891614, "volume": 58412.0}, {"date": "2021-05-17", "close": 19.568412, "volume": 63721.0}, {"date": "2021-05-18", "close": 19.627176, "volume": 50686.0}, {"date": "2021-05-19", "close": 19.450884, "volume": 149996.0}, {"date": "2021-05-20", "close": 19.19624, "volume": 181127.0}, {"date": "2021-05-21", "close": 19.127682, "volume": 70112.0}, {"date": "2021-05-24", "close": 19.215828, "volume": 53911.0}, {"date": "2021-05-25", "close": 19.264798, "volume": 58743.0}, {"date": "2021-05-26", "close": 19.166858, "volume": 63199.0}, {"date": "2021-05-27", "close": 19.108094, "volume": 154734.0}, {"date": "2021-05-28", "close": 19.157064, "volume": 111365.0}, {"date": "2021-05-31", "close": 18.990566, "volume": 135920.0}, {"date": "2021-06-01", "close": 18.85345, "volume": 224368.0}, {"date": "2021-06-02", "close": 19.49006, "volume": 141491.0}, {"date": "2021-06-03", "close": 19.323562, "volume": 114171.0}, {"date": "2021-06-04", "close": 19.88182, "volume": 280779.0}, {"date": "2021-06-07", "close": 19.695734, "volume": 318312.0}, {"date": "2021-06-08", "close": 19.421502, "volume": 95646.0}, {"date": "2021-06-09", "close": 19.862232, "volume": 163965.0}, {"date": "2021-06-10", "close": 20.185434, "volume": 69515.0}, {"date": "2021-06-11", "close": 20.400902, "volume": 205802.0}, {"date": "2021-06-15", "close": 20.900396, "volume": 227107.0}, {"date": "2021-06-16", "close": 20.86122, "volume": 434957.0}, {"date": "2021-06-17", "close": 20.733898, "volume": 151889.0}, {"date": "2021-06-18", "close": 20.890602, "volume": 141608.0}, {"date": "2021-06-21", "close": 20.46946, "volume": 111542.0}, {"date": "2021-06-22", "close": 21.066894, "volume": 136392.0}, {"date": "2021-06-23", "close": 20.929778, "volume": 88390.0}, {"date": "2021-06-24", "close": 20.998336, "volume": 103481.0}, {"date": "2021-06-25", "close": 21.429272, "volume": 159373.0}, {"date": "2021-06-28", "close": 21.292156, "volume": 62529.0}, {"date": "2021-06-29", "close": 21.243186, "volume": 58882.0}, {"date": "2021-06-30", "close": 21.928766, "volume": 144144.0}, {"date": "2021-07-01", "close": 21.419478, "volume": 170985.0}, {"date": "2021-07-02", "close": 21.360714, "volume": 115665.0}, {"date": "2021-07-05", "close": 21.39989, "volume": 106700.0}, {"date": "2021-07-06", "close": 21.223598, "volume": 73456.0}, {"date": "2021-07-07", "close": 21.360714, "volume": 86758.0}, {"date": "2021-07-08", "close": 21.360714, "volume": 309523.0}, {"date": "2021-07-09", "close": 20.949366, "volume": 116071.0}, {"date": "2021-07-12", "close": 21.115864, "volume": 64542.0}, {"date": "2021-07-13", "close": 21.184422, "volume": 87223.0}, {"date": "2021-07-14", "close": 21.49783, "volume": 567155.0}, {"date": "2021-07-15", "close": 21.732886, "volume": 101453.0}, {"date": "2021-07-16", "close": 21.703504, "volume": 228079.0}, {"date": "2021-07-19", "close": 21.5468, "volume": 105199.0}, {"date": "2021-07-20", "close": 21.30195, "volume": 137220.0}, {"date": "2021-07-21", "close": 21.5468, "volume": 878257.0}, {"date": "2021-07-22", "close": 21.752474, "volume": 135887.0}, {"date": "2021-07-23", "close": 22.0365, "volume": 196001.0}, {"date": "2021-07-26", "close": 22.212792, "volume": 147369.0}, {"date": "2021-07-27", "close": 22.13444, "volume": 104428.0}, {"date": "2021-07-28", "close": 21.801444, "volume": 141022.0}, {"date": "2021-07-29", "close": 22.202998, "volume": 436199.0}, {"date": "2021-07-30", "close": 22.57517, "volume": 217069.0}, {"date": "2021-08-02", "close": 22.5262, "volume": 90901.0}, {"date": "2021-08-03", "close": 22.5262, "volume": 95323.0}, {"date": "2021-08-04", "close": 22.516406, "volume": 128139.0}, {"date": "2021-08-05", "close": 22.86899, "volume": 127537.0}, {"date": "2021-08-06", "close": 23.094252, "volume": 121848.0}, {"date": "2021-08-09", "close": 23.495806, "volume": 217654.0}, {"date": "2021-08-10", "close": 24.054064, "volume": 323468.0}, {"date": "2021-08-11", "close": 24.005094, "volume": 211782.0}, {"date": "2021-08-12", "close": 24.230356, "volume": 191638.0}, {"date": "2021-08-13", "close": 24.200974, "volume": 93417.0}, {"date": "2021-08-16", "close": 24.200974, "volume": 112443.0}, {"date": "2021-08-17", "close": 24.485, "volume": 137556.0}, {"date": "2021-08-18", "close": 24.377266, "volume": 219777.0}, {"date": "2021-08-19", "close": 24.445824, "volume": 252621.0}, {"date": "2021-08-20", "close": 24.465412, "volume": 142712.0}, {"date": "2021-08-23", "close": 24.739644, "volume": 231132.0}, {"date": "2021-08-24", "close": 24.700468, "volume": 139611.0}, {"date": "2021-08-25", "close": 24.857172, "volume": 144417.0}, {"date": "2021-08-26", "close": 23.172604, "volume": 241456.0}, {"date": "2021-08-27", "close": 23.681892, "volume": 153195.0}, {"date": "2021-08-30", "close": 23.397866, "volume": 104355.0}, {"date": "2021-08-31", "close": 23.40766, "volume": 216973.0}, {"date": "2021-09-01", "close": 23.035488, "volume": 146576.0}, {"date": "2021-09-02", "close": 22.839608, "volume": 246045.0}, {"date": "2021-09-03", "close": 23.593746, "volume": 235636.0}, {"date": "2021-09-06", "close": 23.711274, "volume": 144788.0}, {"date": "2021-09-07", "close": 23.417454, "volume": 274074.0}, {"date": "2021-09-08", "close": 23.397866, "volume": 193758.0}, {"date": "2021-09-09", "close": 23.025694, "volume": 152526.0}, {"date": "2021-09-10", "close": 23.11384, "volume": 220200.0}, {"date": "2021-09-13", "close": 23.250956, "volume": 129767.0}, {"date": "2021-09-14", "close": 22.96693, "volume": 521614.0}, {"date": "2021-09-15", "close": 22.731874, "volume": 397918.0}, {"date": "2021-09-16", "close": 23.907154, "volume": 367830.0}, {"date": "2021-09-17", "close": 24.181386, "volume": 590517.0}, {"date": "2021-09-20", "close": 23.60354, "volume": 161857.0}, {"date": "2021-09-21", "close": 23.70148, "volume": 120653.0}, {"date": "2021-09-22", "close": 23.623128, "volume": 162019.0}, {"date": "2021-09-23", "close": 23.887566, "volume": 180617.0}, {"date": "2021-09-24", "close": 23.280338, "volume": 191187.0}, {"date": "2021-09-27", "close": 23.348896, "volume": 152769.0}, {"date": "2021-09-28", "close": 23.153016, "volume": 186767.0}, {"date": "2021-09-29", "close": 22.996312, "volume": 153994.0}, {"date": "2021-09-30", "close": 23.55457, "volume": 219553.0}, {"date": "2021-10-01", "close": 23.035488, "volume": 170381.0}, {"date": "2021-10-04", "close": 23.104046, "volume": 79234.0}, {"date": "2021-10-05", "close": 22.633934, "volume": 137486.0}, {"date": "2021-10-06", "close": 22.154028, "volume": 162105.0}, {"date": "2021-10-07", "close": 22.535994, "volume": 197154.0}, {"date": "2021-10-08", "close": 23.378278, "volume": 271574.0}, {"date": "2021-10-11", "close": 22.82002, "volume": 225566.0}, {"date": "2021-10-12", "close": 22.72208, "volume": 174435.0}, {"date": "2021-10-13", "close": 22.839608, "volume": 122386.0}, {"date": "2021-10-14", "close": 22.506612, "volume": 163729.0}, {"date": "2021-10-15", "close": 22.62414, "volume": 215168.0}, {"date": "2021-10-18", "close": 22.516406, "volume": 176311.0}, {"date": "2021-10-19", "close": 22.08547, "volume": 517147.0}, {"date": "2021-10-20", "close": 22.251968, "volume": 414598.0}, {"date": "2021-10-21", "close": 22.604552, "volume": 215043.0}, {"date": "2021-10-22", "close": 22.438054, "volume": 201463.0}, {"date": "2021-10-25", "close": 22.144234, "volume": 224922.0}, {"date": "2021-10-26", "close": 21.69371, "volume": 124884.0}, {"date": "2021-10-27", "close": 21.409684, "volume": 262213.0}, {"date": "2021-10-28", "close": 21.145246, "volume": 124836.0}, {"date": "2021-10-29", "close": 21.262774, "volume": 361905.0}, {"date": "2021-11-01", "close": 21.576182, "volume": 143980.0}, {"date": "2021-11-02", "close": 21.772062, "volume": 171657.0}, {"date": "2021-11-03", "close": 22.202998, "volume": 244538.0}, {"date": "2021-11-04", "close": 22.535994, "volume": 483803.0}, {"date": "2021-11-05", "close": 23.241162, "volume": 168551.0}, {"date": "2021-11-08", "close": 23.025694, "volume": 244289.0}, {"date": "2021-11-09", "close": 22.91796, "volume": 128022.0}, {"date": "2021-11-10", "close": 23.319514, "volume": 280819.0}, {"date": "2021-11-11", "close": 23.35869, "volume": 200882.0}, {"date": "2021-11-12", "close": 23.270544, "volume": 276167.0}, {"date": "2021-11-15", "close": 23.30972, "volume": 74223.0}, {"date": "2021-11-16", "close": 23.153016, "volume": 154925.0}, {"date": "2021-11-17", "close": 23.241162, "volume": 124581.0}, {"date": "2021-11-18", "close": 23.339102, "volume": 167864.0}, {"date": "2021-11-19", "close": 23.241162, "volume": 45962.0}, {"date": "2021-11-22", "close": 23.241162, "volume": 51536.0}, {"date": "2021-11-23", "close": 23.241162, "volume": 72091.0}, {"date": "2021-11-24", "close": 22.859196, "volume": 106494.0}, {"date": "2021-11-25", "close": 22.535994, "volume": 152487.0}, {"date": "2021-11-26", "close": 22.114852, "volume": 207489.0}, {"date": "2021-11-29", "close": 21.98753, "volume": 151700.0}, {"date": "2021-11-30", "close": 22.418466, "volume": 189511.0}, {"date": "2021-12-01", "close": 22.13444, "volume": 172605.0}, {"date": "2021-12-02", "close": 21.830826, "volume": 141353.0}, {"date": "2021-12-03", "close": 21.909178, "volume": 117400.0}, {"date": "2021-12-06", "close": 21.899384, "volume": 128214.0}, {"date": "2021-12-07", "close": 22.467436, "volume": 277902.0}, {"date": "2021-12-08", "close": 23.182398, "volume": 280717.0}, {"date": "2021-12-09", "close": 23.0159, "volume": 186936.0}, {"date": "2021-12-10", "close": 23.11384, "volume": 148401.0}, {"date": "2021-12-13", "close": 23.192192, "volume": 71875.0}, {"date": "2021-12-14", "close": 22.810226, "volume": 123173.0}, {"date": "2021-12-15", "close": 22.62414, "volume": 126136.0}, {"date": "2021-12-16", "close": 22.72208, "volume": 248420.0}, {"date": "2021-12-17", "close": 22.986518, "volume": 187787.0}, {"date": "2021-12-20", "close": 22.957136, "volume": 163940.0}, {"date": "2021-12-21", "close": 23.662304, "volume": 416412.0}, {"date": "2021-12-22", "close": 24.112828, "volume": 200395.0}, {"date": "2021-12-23", "close": 24.181386, "volume": 290814.0}, {"date": "2021-12-24", "close": 24.504588, "volume": 276657.0}, {"date": "2021-12-29", "close": 25.435018, "volume": 130043.0}, {"date": "2021-12-30", "close": 25.454606, "volume": 82342.0}, {"date": "2021-12-31", "close": 25.229344, "volume": 41206.0}, {"date": "2022-01-04", "close": 25.689662, "volume": 121233.0}, {"date": "2022-01-05", "close": 25.85616, "volume": 130606.0}, {"date": "2022-01-06", "close": 25.552546, "volume": 177539.0}, {"date": "2022-01-07", "close": 26.257714, "volume": 160329.0}, {"date": "2022-01-10", "close": 25.924718, "volume": 318725.0}, {"date": "2022-01-11", "close": 25.435018, "volume": 184808.0}, {"date": "2022-01-12", "close": 25.190168, "volume": 218047.0}, {"date": "2022-01-13", "close": 24.994288, "volume": 314367.0}, {"date": "2022-01-14", "close": 24.837584, "volume": 173818.0}, {"date": "2022-01-17", "close": 24.58294, "volume": 685285.0}, {"date": "2022-01-18", "close": 24.38706, "volume": 393884.0}, {"date": "2022-01-19", "close": 24.103034, "volume": 272065.0}, {"date": "2022-01-20", "close": 24.083446, "volume": 311104.0}, {"date": "2022-01-21", "close": 23.858184, "volume": 614417.0}, {"date": "2022-01-24", "close": 23.60354, "volume": 285699.0}, {"date": "2022-01-25", "close": 22.908166, "volume": 318713.0}, {"date": "2022-01-27", "close": 22.839608, "volume": 640604.0}, {"date": "2022-01-28", "close": 22.790638, "volume": 703434.0}, {"date": "2022-01-31", "close": 22.57517, "volume": 224378.0}, {"date": "2022-02-01", "close": 23.104046, "volume": 202334.0}, {"date": "2022-02-02", "close": 23.290132, "volume": 320668.0}, {"date": "2022-02-03", "close": 23.534982, "volume": 161196.0}, {"date": "2022-02-04", "close": 23.79942, "volume": 285959.0}, {"date": "2022-02-07", "close": 23.887566, "volume": 299489.0}, {"date": "2022-02-08", "close": 24.24015, "volume": 437268.0}, {"date": "2022-02-09", "close": 24.24015, "volume": 395382.0}, {"date": "2022-02-10", "close": 24.083446, "volume": 143837.0}, {"date": "2022-02-11", "close": 23.476218, "volume": 129769.0}, {"date": "2022-02-14", "close": 23.437042, "volume": 145531.0}, {"date": "2022-02-15", "close": 23.70148, "volume": 160689.0}, {"date": "2022-02-16", "close": 23.858184, "volume": 160865.0}, {"date": "2022-02-17", "close": 23.495806, "volume": 163931.0}, {"date": "2022-02-18", "close": 23.084458, "volume": 119649.0}, {"date": "2022-02-21", "close": 22.996312, "volume": 198910.0}, {"date": "2022-02-22", "close": 21.762268, "volume": 652603.0}, {"date": "2022-02-23", "close": 21.752474, "volume": 281598.0}, {"date": "2022-02-24", "close": 20.890602, "volume": 427981.0}, {"date": "2022-02-25", "close": 21.15504, "volume": 1125521.0}, {"date": "2022-02-28", "close": 21.145246, "volume": 482596.0}, {"date": "2022-03-01", "close": 21.00813, "volume": 308507.0}, {"date": "2022-03-02", "close": 20.851426, "volume": 803012.0}, {"date": "2022-03-03", "close": 21.30195, "volume": 783825.0}, {"date": "2022-03-04", "close": 20.773074, "volume": 308250.0}, {"date": "2022-03-07", "close": 19.88182, "volume": 232764.0}, {"date": "2022-03-08", "close": 19.793674, "volume": 189547.0}, {"date": "2022-03-09", "close": 20.009142, "volume": 297184.0}, {"date": "2022-03-10", "close": 20.391108, "volume": 262310.0}, {"date": "2022-03-11", "close": 20.018936, "volume": 164679.0}, {"date": "2022-03-14", "close": 20.538018, "volume": 336947.0}, {"date": "2022-03-15", "close": 21.223598, "volume": 170591.0}, {"date": "2022-03-16", "close": 21.243186, "volume": 412848.0}, {"date": "2022-03-17", "close": 21.419478, "volume": 165039.0}, {"date": "2022-03-18", "close": 21.752474, "volume": 298472.0}, {"date": "2022-03-21", "close": 21.683916, "volume": 129588.0}, {"date": "2022-03-22", "close": 21.64474, "volume": 103500.0}, {"date": "2022-03-23", "close": 21.93856, "volume": 145167.0}, {"date": "2022-03-24", "close": 22.026706, "volume": 134932.0}, {"date": "2022-03-25", "close": 22.163822, "volume": 138400.0}, {"date": "2022-03-28", "close": 22.056088, "volume": 69016.0}, {"date": "2022-03-29", "close": 22.42826, "volume": 108214.0}, {"date": "2022-03-30", "close": 22.447848, "volume": 170333.0}, {"date": "2022-03-31", "close": 22.349908, "volume": 185101.0}, {"date": "2022-04-01", "close": 22.075676, "volume": 91936.0}, {"date": "2022-04-04", "close": 22.487024, "volume": 192213.0}, {"date": "2022-04-05", "close": 22.447848, "volume": 155598.0}, {"date": "2022-04-06", "close": 22.438054, "volume": 170879.0}, {"date": "2022-04-07", "close": 22.5262, "volume": 322012.0}, {"date": "2022-04-08", "close": 22.496818, "volume": 138421.0}, {"date": "2022-04-11", "close": 22.418466, "volume": 101474.0}, {"date": "2022-04-12", "close": 22.007118, "volume": 130855.0}, {"date": "2022-04-13", "close": 21.830826, "volume": 283792.0}, {"date": "2022-04-14", "close": 21.88959, "volume": 190793.0}, {"date": "2022-04-19", "close": 22.08547, "volume": 321084.0}, {"date": "2022-04-20", "close": 22.105058, "volume": 166465.0}, {"date": "2022-04-21", "close": 22.271556, "volume": 116131.0}, {"date": "2022-04-22", "close": 22.42826, "volume": 150278.0}, {"date": "2022-04-26", "close": 22.42826, "volume": 162411.0}, {"date": "2022-04-27", "close": 22.418466, "volume": 173506.0}, {"date": "2022-04-28", "close": 22.438054, "volume": 183268.0}, {"date": "2022-04-29", "close": 22.849402, "volume": 162426.0}, {"date": "2022-05-02", "close": 22.08547, "volume": 157709.0}, {"date": "2022-05-03", "close": 21.93856, "volume": 157115.0}, {"date": "2022-05-04", "close": 22.065882, "volume": 135504.0}, {"date": "2022-05-05", "close": 22.242174, "volume": 270088.0}, {"date": "2022-05-06", "close": 21.899384, "volume": 168586.0}, {"date": "2022-05-10", "close": 19.73, "volume": 1320152.0}, {"date": "2022-05-11", "close": 19.53, "volume": 799099.0}, {"date": "2022-05-12", "close": 19.55, "volume": 377954.0}, {"date": "2022-05-13", "close": 19.6, "volume": 320260.0}, {"date": "2022-05-16", "close": 19.39, "volume": 291036.0}, {"date": "2022-05-17", "close": 19.51, "volume": 325984.0}, {"date": "2022-05-18", "close": 19.29, "volume": 316856.0}, {"date": "2022-05-19", "close": 19.06, "volume": 546191.0}, {"date": "2022-05-20", "close": 19.24, "volume": 220218.0}, {"date": "2022-05-23", "close": 19.16, "volume": 216410.0}, {"date": "2022-05-24", "close": 18.36, "volume": 372549.0}, {"date": "2022-05-25", "close": 17.92, "volume": 335030.0}, {"date": "2022-05-26", "close": 17.87, "volume": 336543.0}, {"date": "2022-05-27", "close": 17.9, "volume": 287568.0}, {"date": "2022-05-30", "close": 18.28, "volume": 469600.0}, {"date": "2022-05-31", "close": 18.73, "volume": 511463.0}, {"date": "2022-06-01", "close": 18.61, "volume": 278794.0}, {"date": "2022-06-02", "close": 18.21, "volume": 265236.0}, {"date": "2022-06-03", "close": 18.55, "volume": 569529.0}, {"date": "2022-06-06", "close": 18.7, "volume": 346834.0}, {"date": "2022-06-07", "close": 18.87, "volume": 522389.0}, {"date": "2022-06-08", "close": 19.26, "volume": 569103.0}, {"date": "2022-06-09", "close": 18.8, "volume": 673481.0}, {"date": "2022-06-10", "close": 18.07, "volume": 331840.0}, {"date": "2022-06-14", "close": 16.91, "volume": 702221.0}, {"date": "2022-06-15", "close": 17.13, "volume": 400690.0}, {"date": "2022-06-16", "close": 17.18, "volume": 528921.0}, {"date": "2022-06-17", "close": 16.24, "volume": 757823.0}, {"date": "2022-06-20", "close": 16.42, "volume": 273841.0}, {"date": "2022-06-21", "close": 17.04, "volume": 494645.0}, {"date": "2022-06-22", "close": 17.14, "volume": 273980.0}, {"date": "2022-06-23", "close": 17.67, "volume": 535272.0}, {"date": "2022-06-24", "close": 17.81, "volume": 401042.0}, {"date": "2022-06-27", "close": 18.26, "volume": 361511.0}, {"date": "2022-06-28", "close": 17.93, "volume": 244069.0}, {"date": "2022-06-29", "close": 17.71, "volume": 297326.0}, {"date": "2022-06-30", "close": 17.68, "volume": 394203.0}, {"date": "2022-07-01", "close": 17.56, "volume": 229190.0}, {"date": "2022-07-04", "close": 17.84, "volume": 264324.0}, {"date": "2022-07-05", "close": 17.79, "volume": 224221.0}, {"date": "2022-07-06", "close": 18.3, "volume": 379019.0}, {"date": "2022-07-07", "close": 18.38, "volume": 464744.0}, {"date": "2022-07-08", "close": 18.43, "volume": 303154.0}, {"date": "2022-07-11", "close": 18.38, "volume": 193425.0}, {"date": "2022-07-12", "close": 18.11, "volume": 229277.0}, {"date": "2022-07-13", "close": 18.2, "volume": 344938.0}, {"date": "2022-07-14", "close": 18.45, "volume": 256333.0}, {"date": "2022-07-15", "close": 18.5, "volume": 228352.0}, {"date": "2022-07-18", "close": 18.83, "volume": 142934.0}, {"date": "2022-07-19", "close": 18.59, "volume": 122435.0}, {"date": "2022-07-20", "close": 18.94, "volume": 187932.0}, {"date": "2022-07-21", "close": 19.05, "volume": 257441.0}, {"date": "2022-07-22", "close": 18.92, "volume": 160316.0}, {"date": "2022-07-25", "close": 18.97, "volume": 246498.0}, {"date": "2022-07-26", "close": 19.39, "volume": 240976.0}, {"date": "2022-07-27", "close": 19.38, "volume": 235395.0}, {"date": "2022-07-28", "close": 19.45, "volume": 233965.0}, {"date": "2022-07-29", "close": 19.36, "volume": 247958.0}, {"date": "2022-08-01", "close": 19.47, "volume": 129035.0}, {"date": "2022-08-02", "close": 19.65, "volume": 156286.0}, {"date": "2022-08-03", "close": 19.83, "volume": 168126.0}, {"date": "2022-08-04", "close": 19.71, "volume": 260642.0}, {"date": "2022-08-05", "close": 19.8, "volume": 158082.0}, {"date": "2022-08-08", "close": 19.73, "volume": 160328.0}, {"date": "2022-08-09", "close": 19.69, "volume": 94037.0}, {"date": "2022-08-10", "close": 19.65, "volume": 117045.0}, {"date": "2022-08-11", "close": 19.9, "volume": 160869.0}, {"date": "2022-08-12", "close": 19.71, "volume": 140236.0}, {"date": "2022-08-15", "close": 19.87, "volume": 68494.0}, {"date": "2022-08-16", "close": 19.99, "volume": 126004.0}, {"date": "2022-08-17", "close": 20.31, "volume": 85842.0}, {"date": "2022-08-18", "close": 20.33, "volume": 140477.0}, {"date": "2022-08-19", "close": 20.68, "volume": 224532.0}, {"date": "2022-08-22", "close": 20.7, "volume": 180119.0}, {"date": "2022-08-23", "close": 20.46, "volume": 213712.0}, {"date": "2022-08-24", "close": 21.59, "volume": 557145.0}, {"date": "2022-08-25", "close": 22.06, "volume": 213712.0}, {"date": "2022-08-26", "close": 22.4, "volume": 364702.0}, {"date": "2022-08-29", "close": 22.32, "volume": 379560.0}, {"date": "2022-08-30", "close": 22.5, "volume": 519943.0}, {"date": "2022-08-31", "close": 22.21, "volume": 364907.0}, {"date": "2022-09-01", "close": 21.77, "volume": 311848.0}, {"date": "2022-09-02", "close": 21.92, "volume": 241267.0}, {"date": "2022-09-05", "close": 21.74, "volume": 180343.0}, {"date": "2022-09-06", "close": 21.34, "volume": 224053.0}, {"date": "2022-09-07", "close": 20.83, "volume": 407451.0}, {"date": "2022-09-08", "close": 20.91, "volume": 305407.0}, {"date": "2022-09-09", "close": 20.82, "volume": 259248.0}, {"date": "2022-09-12", "close": 21.29, "volume": 234566.0}, {"date": "2022-09-13", "close": 21.46, "volume": 322917.0}, {"date": "2022-09-14", "close": 20.78, "volume": 259169.0}, {"date": "2022-09-15", "close": 20.54, "volume": 384510.0}, {"date": "2022-09-16", "close": 20.4, "volume": 656616.0}, {"date": "2022-09-19", "close": 20.37, "volume": 130265.0}, {"date": "2022-09-20", "close": 20.59, "volume": 166124.0}, {"date": "2022-09-21", "close": 20.01, "volume": 310195.0}, {"date": "2022-09-23", "close": 19.21, "volume": 330245.0}, {"date": "2022-09-26", "close": 19.13, "volume": 249665.0}, {"date": "2022-09-27", "close": 19.1, "volume": 231172.0}, {"date": "2022-09-28", "close": 19.14, "volume": 440822.0}, {"date": "2022-09-29", "close": 19.2, "volume": 317701.0}, {"date": "2022-09-30", "close": 18.97, "volume": 414376.0}, {"date": "2022-10-03", "close": 18.8, "volume": 96224.0}, {"date": "2022-10-04", "close": 19.36, "volume": 407051.0}, {"date": "2022-10-05", "close": 19.69, "volume": 372229.0}, {"date": "2022-10-06", "close": 20.28, "volume": 607836.0}, {"date": "2022-10-07", "close": 20.28, "volume": 334396.0}, {"date": "2022-10-10", "close": 19.78, "volume": 211572.0}, {"date": "2022-10-11", "close": 19.66, "volume": 246318.0}, {"date": "2022-10-12", "close": 19.69, "volume": 175397.0}, {"date": "2022-10-13", "close": 19.22, "volume": 215178.0}, {"date": "2022-10-14", "close": 19.61, "volume": 180825.0}, {"date": "2022-10-17", "close": 19.3, "volume": 232784.0}, {"date": "2022-10-18", "close": 19.6, "volume": 230495.0}, {"date": "2022-10-19", "close": 19.92, "volume": 346913.0}, {"date": "2022-10-20", "close": 19.51, "volume": 209607.0}, {"date": "2022-10-21", "close": 19.32, "volume": 194195.0}, {"date": "2022-10-24", "close": 19.55, "volume": 161062.0}, {"date": "2022-10-25", "close": 19.88, "volume": 529380.0}, {"date": "2022-10-26", "close": 19.75, "volume": 532220.0}, {"date": "2022-10-27", "close": 19.87, "volume": 387129.0}, {"date": "2022-10-28", "close": 20.16, "volume": 321405.0}, {"date": "2022-10-31", "close": 20.68, "volume": 299279.0}, {"date": "2022-11-01", "close": 21.03, "volume": 292146.0}, {"date": "2022-11-02", "close": 21.15, "volume": 501365.0}, {"date": "2022-11-03", "close": 21.19, "volume": 594161.0}, {"date": "2022-11-04", "close": 20.63, "volume": 267132.0}, {"date": "2022-11-07", "close": 21.27, "volume": 217344.0}, {"date": "2022-11-08", "close": 21.66, "volume": 222607.0}, {"date": "2022-11-09", "close": 22.26, "volume": 416651.0}, {"date": "2022-11-10", "close": 22.13, "volume": 350763.0}, {"date": "2022-11-11", "close": 22.31, "volume": 400929.0}, {"date": "2022-11-14", "close": 21.96, "volume": 176533.0}, {"date": "2022-11-15", "close": 22.32, "volume": 160646.0}, {"date": "2022-11-16", "close": 22.07, "volume": 155783.0}, {"date": "2022-11-17", "close": 22.82, "volume": 330114.0}, {"date": "2022-11-18", "close": 22.72, "volume": 135935.0}, {"date": "2022-11-21", "close": 22.83, "volume": 141003.0}, {"date": "2022-11-22", "close": 22.86, "volume": 195045.0}, {"date": "2022-11-23", "close": 23.0, "volume": 163341.0}, {"date": "2022-11-24", "close": 23.14, "volume": 190639.0}, {"date": "2022-11-25", "close": 23.27, "volume": 101845.0}, {"date": "2022-11-28", "close": 23.37, "volume": 104601.0}, {"date": "2022-11-29", "close": 23.49, "volume": 170749.0}, {"date": "2022-11-30", "close": 23.08, "volume": 515309.0}, {"date": "2022-12-01", "close": 23.13, "volume": 153624.0}, {"date": "2022-12-02", "close": 23.15, "volume": 164047.0}, {"date": "2022-12-05", "close": 23.19, "volume": 129855.0}, {"date": "2022-12-06", "close": 23.03, "volume": 189036.0}, {"date": "2022-12-07", "close": 22.91, "volume": 231691.0}, {"date": "2022-12-08", "close": 22.94, "volume": 595831.0}, {"date": "2022-12-09", "close": 23.03, "volume": 114306.0}, {"date": "2022-12-12", "close": 22.52, "volume": 148647.0}, {"date": "2022-12-13", "close": 22.72, "volume": 212130.0}, {"date": "2022-12-14", "close": 22.86, "volume": 216799.0}, {"date": "2022-12-15", "close": 22.77, "volume": 339297.0}, {"date": "2022-12-16", "close": 22.27, "volume": 233659.0}, {"date": "2022-12-19", "close": 22.15, "volume": 113938.0}, {"date": "2022-12-20", "close": 22.59, "volume": 246948.0}, {"date": "2022-12-21", "close": 23.02, "volume": 333235.0}, {"date": "2022-12-22", "close": 23.15, "volume": 129108.0}, {"date": "2022-12-23", "close": 22.74, "volume": 88238.0}, {"date": "2022-12-28", "close": 22.34, "volume": 81225.0}, {"date": "2022-12-29", "close": 22.34, "volume": 107863.0}, {"date": "2022-12-30", "close": 22.53, "volume": 80925.0}, {"date": "2023-01-03", "close": 22.18, "volume": 75816.0}, {"date": "2023-01-04", "close": 22.88, "volume": 114301.0}, {"date": "2023-01-05", "close": 22.99, "volume": 124575.0}, {"date": "2023-01-06", "close": 22.84, "volume": 75338.0}, {"date": "2023-01-09", "close": 23.0, "volume": 69352.0}, {"date": "2023-01-10", "close": 22.88, "volume": 85396.0}, {"date": "2023-01-11", "close": 22.8, "volume": 131887.0}, {"date": "2023-01-12", "close": 23.17, "volume": 123385.0}, {"date": "2023-01-13", "close": 22.94, "volume": 116476.0}, {"date": "2023-01-16", "close": 23.12, "volume": 69842.0}, {"date": "2023-01-17", "close": 23.36, "volume": 91344.0}, {"date": "2023-01-18", "close": 23.63, "volume": 90879.0}, {"date": "2023-01-19", "close": 23.67, "volume": 219426.0}, {"date": "2023-01-20", "close": 23.5, "volume": 139443.0}, {"date": "2023-01-23", "close": 23.34, "volume": 118883.0}, {"date": "2023-01-24", "close": 23.47, "volume": 237150.0}, {"date": "2023-01-25", "close": 23.78, "volume": 169139.0}, {"date": "2023-01-27", "close": 23.6, "volume": 122809.0}, {"date": "2023-01-30", "close": 23.76, "volume": 284395.0}, {"date": "2023-01-31", "close": 23.57, "volume": 135337.0}, {"date": "2023-02-01", "close": 23.23, "volume": 126933.0}, {"date": "2023-02-02", "close": 23.54, "volume": 506555.0}, {"date": "2023-02-03", "close": 24.15, "volume": 255898.0}, {"date": "2023-02-06", "close": 24.67, "volume": 272166.0}, {"date": "2023-02-07", "close": 24.21, "volume": 159908.0}, {"date": "2023-02-08", "close": 24.65, "volume": 106170.0}, {"date": "2023-02-09", "close": 24.95, "volume": 206026.0}, {"date": "2023-02-10", "close": 24.92, "volume": 75769.0}, {"date": "2023-02-13", "close": 25.02, "volume": 181105.0}, {"date": "2023-02-14", "close": 25.11, "volume": 124433.0}, {"date": "2023-02-15", "close": 24.99, "volume": 106198.0}, {"date": "2023-02-16", "close": 25.99, "volume": 261815.0}, {"date": "2023-02-17", "close": 25.97, "volume": 173779.0}, {"date": "2023-02-20", "close": 25.83, "volume": 254170.0}, {"date": "2023-02-21", "close": 26.38, "volume": 186212.0}, {"date": "2023-02-22", "close": 27.07, "volume": 310121.0}, {"date": "2023-02-23", "close": 27.21, "volume": 209233.0}, {"date": "2023-02-24", "close": 27.12, "volume": 381509.0}, {"date": "2023-02-27", "close": 27.0, "volume": 605503.0}, {"date": "2023-02-28", "close": 27.68, "volume": 650747.0}, {"date": "2023-03-01", "close": 27.1, "volume": 133917.0}, {"date": "2023-03-02", "close": 27.16, "volume": 210877.0}, {"date": "2023-03-03", "close": 26.92, "volume": 273623.0}, {"date": "2023-03-06", "close": 27.28, "volume": 287394.0}, {"date": "2023-03-07", "close": 27.36, "volume": 150283.0}, {"date": "2023-03-08", "close": 27.59, "volume": 150251.0}, {"date": "2023-03-09", "close": 27.61, "volume": 320449.0}, {"date": "2023-03-10", "close": 27.46, "volume": 213771.0}, {"date": "2023-03-13", "close": 26.55, "volume": 414295.0}, {"date": "2023-03-14", "close": 25.3, "volume": 301084.0}, {"date": "2023-03-15", "close": 25.54, "volume": 289824.0}, {"date": "2023-03-16", "close": 25.6, "volume": 301204.0}, {"date": "2023-03-17", "close": 25.54, "volume": 388811.0}, {"date": "2023-03-20", "close": 24.35, "volume": 152067.0}, {"date": "2023-03-21", "close": 24.86, "volume": 555096.0}, {"date": "2023-03-22", "close": 25.75, "volume": 178663.0}, {"date": "2023-03-23", "close": 25.43, "volume": 141388.0}, {"date": "2023-03-24", "close": 25.23, "volume": 95059.0}, {"date": "2023-03-27", "close": 25.01, "volume": 206324.0}, {"date": "2023-03-28", "close": 24.93, "volume": 164195.0}, {"date": "2023-03-29", "close": 24.87, "volume": 219540.0}, {"date": "2023-03-30", "close": 25.2, "volume": 193969.0}, {"date": "2023-03-31", "close": 25.51, "volume": 199085.0}, {"date": "2023-04-03", "close": 25.58, "volume": 518200.0}, {"date": "2023-04-04", "close": 26.24, "volume": 113315.0}, {"date": "2023-04-05", "close": 26.51, "volume": 158312.0}, {"date": "2023-04-06", "close": 26.17, "volume": 153943.0}, {"date": "2023-04-11", "close": 26.61, "volume": 106605.0}, {"date": "2023-04-12", "close": 26.59, "volume": 139300.0}, {"date": "2023-04-13", "close": 26.87, "volume": 115954.0}, {"date": "2023-04-14", "close": 26.79, "volume": 360302.0}, {"date": "2023-04-17", "close": 26.58, "volume": 159983.0}, {"date": "2023-04-18", "close": 26.6, "volume": 150133.0}, {"date": "2023-04-19", "close": 27.24, "volume": 136145.0}, {"date": "2023-04-20", "close": 27.0, "volume": 161051.0}, {"date": "2023-04-21", "close": 27.46, "volume": 108895.0}, {"date": "2023-04-24", "close": 27.49, "volume": 146279.0}, {"date": "2023-04-26", "close": 27.45, "volume": 237401.0}, {"date": "2023-04-27", "close": 27.29, "volume": 105162.0}, {"date": "2023-04-28", "close": 27.47, "volume": 159299.0}, {"date": "2023-05-01", "close": 27.3, "volume": 238957.0}, {"date": "2023-05-02", "close": 27.47, "volume": 175392.0}, {"date": "2023-05-03", "close": 26.79, "volume": 178943.0}, {"date": "2023-05-04", "close": 26.73, "volume": 138874.0}, {"date": "2023-05-05", "close": 26.42, "volume": 187388.0}, {"date": "2023-05-08", "close": 26.59, "volume": 150562.0}, {"date": "2023-05-09", "close": 26.49, "volume": 137253.0}, {"date": "2023-05-10", "close": 26.4, "volume": 176930.0}, {"date": "2023-05-11", "close": 26.63, "volume": 562971.0}, {"date": "2023-05-12", "close": 26.76, "volume": 128469.0}, {"date": "2023-05-15", "close": 26.67, "volume": 141536.0}, {"date": "2023-05-16", "close": 26.42, "volume": 253147.0}, {"date": "2023-05-17", "close": 25.86, "volume": 145129.0}, {"date": "2023-05-19", "close": 27.38, "volume": 648580.0}, {"date": "2023-05-22", "close": 26.44, "volume": 150279.0}, {"date": "2023-05-23", "close": 26.54, "volume": 259044.0}, {"date": "2023-05-24", "close": 26.16, "volume": 158719.0}, {"date": "2023-05-25", "close": 25.51, "volume": 193940.0}, {"date": "2023-05-26", "close": 25.67, "volume": 170282.0}, {"date": "2023-05-29", "close": 25.5, "volume": 173789.0}, {"date": "2023-05-30", "close": 25.52, "volume": 131829.0}, {"date": "2023-05-31", "close": 25.28, "volume": 585213.0}, {"date": "2023-06-01", "close": 25.36, "volume": 208477.0}, {"date": "2023-06-02", "close": 25.09, "volume": 195892.0}, {"date": "2023-06-05", "close": 25.58, "volume": 224579.0}, {"date": "2023-06-06", "close": 25.37, "volume": 226652.0}, {"date": "2023-06-07", "close": 25.38, "volume": 314158.0}, {"date": "2023-06-08", "close": 25.18, "volume": 296531.0}, {"date": "2023-06-09", "close": 25.33, "volume": 394168.0}, {"date": "2023-06-13", "close": 26.85, "volume": 538123.0}, {"date": "2023-06-14", "close": 26.72, "volume": 383654.0}, {"date": "2023-06-15", "close": 27.51, "volume": 565744.0}, {"date": "2023-06-16", "close": 27.28, "volume": 280196.0}, {"date": "2023-06-19", "close": 27.49, "volume": 183697.0}, {"date": "2023-06-20", "close": 28.45, "volume": 325216.0}, {"date": "2023-06-21", "close": 28.93, "volume": 342228.0}, {"date": "2023-06-22", "close": 28.8, "volume": 196748.0}, {"date": "2023-06-23", "close": 28.15, "volume": 280605.0}, {"date": "2023-06-26", "close": 28.23, "volume": 155028.0}, {"date": "2023-06-27", "close": 28.01, "volume": 173871.0}, {"date": "2023-06-28", "close": 28.23, "volume": 199762.0}, {"date": "2023-06-29", "close": 28.79, "volume": 200870.0}, {"date": "2023-06-30", "close": 29.4, "volume": 238316.0}, {"date": "2023-07-03", "close": 28.98, "volume": 394658.0}, {"date": "2023-07-04", "close": 28.8, "volume": 241413.0}, {"date": "2023-07-05", "close": 29.13, "volume": 177445.0}, {"date": "2023-07-06", "close": 29.17, "volume": 250024.0}, {"date": "2023-07-07", "close": 28.74, "volume": 197518.0}, {"date": "2023-07-10", "close": 28.95, "volume": 220330.0}, {"date": "2023-07-11", "close": 29.56, "volume": 194445.0}, {"date": "2023-07-12", "close": 29.04, "volume": 232035.0}, {"date": "2023-07-13", "close": 29.06, "volume": 263870.0}, {"date": "2023-07-14", "close": 28.75, "volume": 215459.0}, {"date": "2023-07-17", "close": 28.6, "volume": 264594.0}, {"date": "2023-07-18", "close": 28.72, "volume": 159677.0}, {"date": "2023-07-19", "close": 28.74, "volume": 231409.0}, {"date": "2023-07-20", "close": 28.73, "volume": 196390.0}, {"date": "2023-07-21", "close": 28.7, "volume": 171386.0}, {"date": "2023-07-24", "close": 28.82, "volume": 209640.0}, {"date": "2023-07-25", "close": 28.75, "volume": 187502.0}, {"date": "2023-07-26", "close": 28.6, "volume": 228074.0}, {"date": "2023-07-27", "close": 28.88, "volume": 265550.0}, {"date": "2023-07-28", "close": 28.22, "volume": 258266.0}, {"date": "2023-07-31", "close": 28.68, "volume": 188316.0}, {"date": "2023-08-01", "close": 27.91, "volume": 407623.0}, {"date": "2023-08-02", "close": 27.25, "volume": 243444.0}, {"date": "2023-08-03", "close": 27.24, "volume": 186321.0}, {"date": "2023-08-04", "close": 27.38, "volume": 340174.0}, {"date": "2023-08-07", "close": 27.27, "volume": 92176.0}, {"date": "2023-08-08", "close": 27.12, "volume": 355219.0}, {"date": "2023-08-09", "close": 26.9, "volume": 249361.0}, {"date": "2023-08-10", "close": 28.58, "volume": 543532.0}, {"date": "2023-08-11", "close": 28.57, "volume": 380519.0}, {"date": "2023-08-14", "close": 28.93, "volume": 197319.0}, {"date": "2023-08-15", "close": 28.89, "volume": 210516.0}, {"date": "2023-08-16", "close": 28.81, "volume": 213913.0}, {"date": "2023-08-17", "close": 28.99, "volume": 198808.0}, {"date": "2023-08-18", "close": 28.97, "volume": 157286.0}, {"date": "2023-08-21", "close": 29.01, "volume": 218132.0}, {"date": "2023-08-22", "close": 28.82, "volume": 292940.0}, {"date": "2023-08-23", "close": 29.59, "volume": 262986.0}, {"date": "2023-08-24", "close": 30.23, "volume": 339097.0}, {"date": "2023-08-25", "close": 29.8, "volume": 266612.0}, {"date": "2023-08-28", "close": 30.14, "volume": 191249.0}, {"date": "2023-08-29", "close": 30.25, "volume": 176541.0}, {"date": "2023-08-30", "close": 30.84, "volume": 542737.0}, {"date": "2023-08-31", "close": 30.83, "volume": 537220.0}, {"date": "2023-09-01", "close": 31.21, "volume": 273583.0}, {"date": "2023-09-04", "close": 31.42, "volume": 224923.0}, {"date": "2023-09-05", "close": 30.65, "volume": 139420.0}, {"date": "2023-09-06", "close": 31.03, "volume": 226170.0}, {"date": "2023-09-07", "close": 30.73, "volume": 468462.0}, {"date": "2023-09-08", "close": 30.63, "volume": 148907.0}, {"date": "2023-09-11", "close": 31.07, "volume": 201574.0}, {"date": "2023-09-12", "close": 31.02, "volume": 357902.0}, {"date": "2023-09-13", "close": 30.55, "volume": 344602.0}, {"date": "2023-09-14", "close": 30.81, "volume": 280315.0}, {"date": "2023-09-15", "close": 31.09, "volume": 888873.0}, {"date": "2023-09-18", "close": 30.33, "volume": 131321.0}, {"date": "2023-09-19", "close": 30.31, "volume": 214438.0}, {"date": "2023-09-20", "close": 30.82, "volume": 340997.0}, {"date": "2023-09-21", "close": 30.41, "volume": 380860.0}, {"date": "2023-09-22", "close": 29.99, "volume": 422613.0}, {"date": "2023-09-25", "close": 29.71, "volume": 131191.0}, {"date": "2023-09-26", "close": 29.9, "volume": 197522.0}, {"date": "2023-09-27", "close": 29.19, "volume": 235129.0}, {"date": "2023-09-28", "close": 29.33, "volume": 180875.0}, {"date": "2023-09-29", "close": 29.14, "volume": 141851.0}, {"date": "2023-10-02", "close": 28.77, "volume": 113028.0}, {"date": "2023-10-03", "close": 28.21, "volume": 287687.0}, {"date": "2023-10-04", "close": 27.98, "volume": 226392.0}, {"date": "2023-10-05", "close": 27.98, "volume": 236122.0}, {"date": "2023-10-06", "close": 28.37, "volume": 146466.0}, {"date": "2023-10-09", "close": 27.99, "volume": 133458.0}, {"date": "2023-10-10", "close": 28.34, "volume": 159651.0}, {"date": "2023-10-11", "close": 28.7, "volume": 135097.0}, {"date": "2023-10-12", "close": 28.93, "volume": 154485.0}, {"date": "2023-10-13", "close": 28.85, "volume": 151115.0}, {"date": "2023-10-16", "close": 28.77, "volume": 123104.0}, {"date": "2023-10-17", "close": 29.22, "volume": 119649.0}, {"date": "2023-10-18", "close": 29.6, "volume": 283188.0}, {"date": "2023-10-19", "close": 29.48, "volume": 245843.0}, {"date": "2023-10-20", "close": 28.87, "volume": 141124.0}, {"date": "2023-10-23", "close": 28.37, "volume": 140835.0}, {"date": "2023-10-24", "close": 28.47, "volume": 123243.0}, {"date": "2023-10-25", "close": 28.04, "volume": 152324.0}, {"date": "2023-10-26", "close": 27.5, "volume": 355839.0}, {"date": "2023-10-27", "close": 26.57, "volume": 359774.0}, {"date": "2023-10-30", "close": 26.76, "volume": 430886.0}, {"date": "2023-10-31", "close": 26.93, "volume": 293437.0}, {"date": "2023-11-01", "close": 26.89, "volume": 222060.0}, {"date": "2023-11-02", "close": 27.2, "volume": 197114.0}, {"date": "2023-11-03", "close": 27.68, "volume": 350894.0}, {"date": "2023-11-06", "close": 27.33, "volume": 112495.0}, {"date": "2023-11-07", "close": 27.09, "volume": 163805.0}, {"date": "2023-11-08", "close": 27.37, "volume": 230629.0}, {"date": "2023-11-09", "close": 27.98, "volume": 239070.0}, {"date": "2023-11-10", "close": 27.87, "volume": 208934.0}, {"date": "2023-11-13", "close": 28.71, "volume": 295535.0}, {"date": "2023-11-14", "close": 29.33, "volume": 463484.0}, {"date": "2023-11-15", "close": 28.83, "volume": 224861.0}, {"date": "2023-11-16", "close": 28.2, "volume": 174518.0}, {"date": "2023-11-17", "close": 28.14, "volume": 76132.0}, {"date": "2023-11-20", "close": 28.19, "volume": 170373.0}, {"date": "2023-11-21", "close": 27.98, "volume": 283844.0}, {"date": "2023-11-22", "close": 27.84, "volume": 194383.0}, {"date": "2023-11-23", "close": 27.71, "volume": 159825.0}, {"date": "2023-11-24", "close": 27.9, "volume": 252473.0}, {"date": "2023-11-27", "close": 27.69, "volume": 154659.0}, {"date": "2023-11-28", "close": 28.24, "volume": 241774.0}, {"date": "2023-11-29", "close": 27.88, "volume": 76941.0}, {"date": "2023-11-30", "close": 28.15, "volume": 347954.0}, {"date": "2023-12-01", "close": 28.53, "volume": 112498.0}, {"date": "2023-12-04", "close": 28.86, "volume": 158669.0}, {"date": "2023-12-05", "close": 28.23, "volume": 173485.0}, {"date": "2023-12-06", "close": 28.13, "volume": 337947.0}, {"date": "2023-12-07", "close": 27.09, "volume": 444421.0}, {"date": "2023-12-08", "close": 26.82, "volume": 315082.0}, {"date": "2023-12-11", "close": 26.84, "volume": 307857.0}, {"date": "2023-12-12", "close": 26.9, "volume": 402385.0}, {"date": "2023-12-13", "close": 27.45, "volume": 236927.0}, {"date": "2023-12-14", "close": 27.31, "volume": 404852.0}, {"date": "2023-12-15", "close": 26.9, "volume": 608990.0}, {"date": "2023-12-18", "close": 26.63, "volume": 163672.0}, {"date": "2023-12-19", "close": 26.6, "volume": 206579.0}, {"date": "2023-12-20", "close": 27.27, "volume": 412468.0}, {"date": "2023-12-21", "close": 27.13, "volume": 263724.0}, {"date": "2023-12-22", "close": 27.08, "volume": 264622.0}, {"date": "2023-12-27", "close": 27.27, "volume": 93757.0}, {"date": "2023-12-28", "close": 27.52, "volume": 184823.0}, {"date": "2023-12-29", "close": 27.75, "volume": 67704.0}, {"date": "2024-01-02", "close": 27.4, "volume": 87109.0}, {"date": "2024-01-03", "close": 27.04, "volume": 87296.0}, {"date": "2024-01-04", "close": 27.06, "volume": 113572.0}, {"date": "2024-01-05", "close": 27.66, "volume": 152769.0}, {"date": "2024-01-08", "close": 27.51, "volume": 94974.0}, {"date": "2024-01-09", "close": 27.8, "volume": 115222.0}, {"date": "2024-01-10", "close": 27.41, "volume": 112828.0}, {"date": "2024-01-11", "close": 27.9, "volume": 142822.0}, {"date": "2024-01-12", "close": 27.93, "volume": 88034.0}, {"date": "2024-01-15", "close": 28.24, "volume": 146909.0}, {"date": "2024-01-16", "close": 28.03, "volume": 157604.0}, {"date": "2024-01-17", "close": 28.33, "volume": 139360.0}, {"date": "2024-01-18", "close": 28.32, "volume": 176387.0}, {"date": "2024-01-19", "close": 28.72, "volume": 199030.0}, {"date": "2024-01-22", "close": 29.71, "volume": 147144.0}, {"date": "2024-01-23", "close": 31.07, "volume": 390793.0}, {"date": "2024-01-24", "close": 29.88, "volume": 216885.0}, {"date": "2024-01-25", "close": 30.51, "volume": 271306.0}, {"date": "2024-01-29", "close": 30.53, "volume": 237488.0}, {"date": "2024-01-30", "close": 30.12, "volume": 138472.0}, {"date": "2024-01-31", "close": 30.67, "volume": 429072.0}, {"date": "2024-02-01", "close": 29.99, "volume": 182313.0}, {"date": "2024-02-02", "close": 30.51, "volume": 244063.0}, {"date": "2024-02-05", "close": 30.3, "volume": 86415.0}, {"date": "2024-02-06", "close": 30.21, "volume": 147080.0}, {"date": "2024-02-07", "close": 30.83, "volume": 196311.0}, {"date": "2024-02-08", "close": 31.01, "volume": 157635.0}, {"date": "2024-02-09", "close": 30.98, "volume": 192047.0}, {"date": "2024-02-12", "close": 31.15, "volume": 159333.0}, {"date": "2024-02-13", "close": 31.08, "volume": 183242.0}, {"date": "2024-02-14", "close": 30.84, "volume": 166879.0}, {"date": "2024-02-15", "close": 31.03, "volume": 188781.0}, {"date": "2024-02-16", "close": 30.65, "volume": 198883.0}, {"date": "2024-02-19", "close": 30.8, "volume": 269193.0}, {"date": "2024-02-20", "close": 30.5, "volume": 678261.0}, {"date": "2024-02-21", "close": 31.05, "volume": 722781.0}, {"date": "2024-02-22", "close": 30.03, "volume": 384985.0}, {"date": "2024-02-23", "close": 29.3, "volume": 394879.0}, {"date": "2024-02-26", "close": 30.01, "volume": 508057.0}, {"date": "2024-02-27", "close": 29.85, "volume": 264275.0}, {"date": "2024-02-28", "close": 30.63, "volume": 422971.0}, {"date": "2024-02-29", "close": 30.22, "volume": 520552.0}, {"date": "2024-03-01", "close": 29.78, "volume": 263454.0}, {"date": "2024-03-04", "close": 30.28, "volume": 239685.0}, {"date": "2024-03-05", "close": 30.58, "volume": 343428.0}, {"date": "2024-03-06", "close": 30.63, "volume": 154997.0}, {"date": "2024-03-07", "close": 30.62, "volume": 152188.0}, {"date": "2024-03-08", "close": 31.08, "volume": 259298.0}, {"date": "2024-03-11", "close": 30.51, "volume": 75610.0}, {"date": "2024-03-12", "close": 30.23, "volume": 82741.0}, {"date": "2024-03-13", "close": 30.91, "volume": 155770.0}, {"date": "2024-03-14", "close": 30.5, "volume": 201656.0}, {"date": "2024-03-15", "close": 30.18, "volume": 459877.0}, {"date": "2024-03-18", "close": 29.54, "volume": 263358.0}, {"date": "2024-03-19", "close": 28.96, "volume": 587449.0}, {"date": "2024-03-20", "close": 28.72, "volume": 314310.0}, {"date": "2024-03-21", "close": 29.46, "volume": 412654.0}, {"date": "2024-03-22", "close": 28.93, "volume": 349100.0}, {"date": "2024-03-25", "close": 28.94, "volume": 256997.0}, {"date": "2024-03-26", "close": 28.93, "volume": 351123.0}, {"date": "2024-03-27", "close": 29.22, "volume": 335486.0}, {"date": "2024-03-28", "close": 29.74, "volume": 1909401.0}, {"date": "2024-04-02", "close": 29.81, "volume": 202564.0}, {"date": "2024-04-03", "close": 28.9, "volume": 280666.0}, {"date": "2024-04-04", "close": 29.35, "volume": 233684.0}, {"date": "2024-04-05", "close": 29.07, "volume": 254243.0}, {"date": "2024-04-08", "close": 29.5, "volume": 134025.0}, {"date": "2024-04-09", "close": 29.89, "volume": 332116.0}, {"date": "2024-04-10", "close": 29.31, "volume": 216083.0}, {"date": "2024-04-11", "close": 29.15, "volume": 187139.0}, {"date": "2024-04-12", "close": 29.04, "volume": 174958.0}, {"date": "2024-04-15", "close": 28.41, "volume": 325385.0}, {"date": "2024-04-16", "close": 27.69, "volume": 393071.0}, {"date": "2024-04-17", "close": 27.77, "volume": 307927.0}, {"date": "2024-04-18", "close": 27.85, "volume": 165004.0}, {"date": "2024-04-19", "close": 27.79, "volume": 214388.0}, {"date": "2024-04-22", "close": 28.71, "volume": 212248.0}, {"date": "2024-04-23", "close": 28.7, "volume": 114728.0}, {"date": "2024-04-24", "close": 28.79, "volume": 147630.0}, {"date": "2024-04-26", "close": 28.11, "volume": 110052.0}, {"date": "2024-04-29", "close": 28.65, "volume": 201932.0}, {"date": "2024-04-30", "close": 28.29, "volume": 368596.0}, {"date": "2024-05-01", "close": 28.44, "volume": 317788.0}, {"date": "2024-05-02", "close": 28.2, "volume": 144652.0}, {"date": "2024-05-03", "close": 28.47, "volume": 130935.0}, {"date": "2024-05-06", "close": 28.72, "volume": 101988.0}, {"date": "2024-05-07", "close": 29.36, "volume": 192795.0}, {"date": "2024-05-08", "close": 29.87, "volume": 255356.0}, {"date": "2024-05-09", "close": 30.94, "volume": 1057800.0}, {"date": "2024-05-10", "close": 31.52, "volume": 355974.0}, {"date": "2024-05-13", "close": 31.54, "volume": 215444.0}, {"date": "2024-05-14", "close": 31.27, "volume": 154775.0}, {"date": "2024-05-15", "close": 31.0, "volume": 136521.0}, {"date": "2024-05-16", "close": 30.63, "volume": 259329.0}, {"date": "2024-05-17", "close": 29.92, "volume": 180212.0}, {"date": "2024-05-20", "close": 29.63, "volume": 194335.0}, {"date": "2024-05-21", "close": 29.46, "volume": 321825.0}, {"date": "2024-05-23", "close": 30.51, "volume": 975142.0}, {"date": "2024-05-24", "close": 29.95, "volume": 460096.0}, {"date": "2024-05-27", "close": 29.89, "volume": 1340572.0}, {"date": "2024-05-28", "close": 28.64, "volume": 629023.0}, {"date": "2024-05-29", "close": 28.98, "volume": 465156.0}, {"date": "2024-05-30", "close": 28.96, "volume": 318990.0}, {"date": "2024-05-31", "close": 29.55, "volume": 391099.0}, {"date": "2024-06-03", "close": 30.04, "volume": 560694.0}, {"date": "2024-06-04", "close": 30.27, "volume": 275770.0}, {"date": "2024-06-05", "close": 30.86, "volume": 341129.0}, {"date": "2024-06-06", "close": 31.3, "volume": 288772.0}, {"date": "2024-06-07", "close": 31.4, "volume": 161784.0}, {"date": "2024-06-11", "close": 31.5, "volume": 352223.0}, {"date": "2024-06-12", "close": 31.19, "volume": 221989.0}, {"date": "2024-06-13", "close": 31.08, "volume": 323999.0}, {"date": "2024-06-14", "close": 30.83, "volume": 194052.0}, {"date": "2024-06-17", "close": 30.57, "volume": 179466.0}, {"date": "2024-06-18", "close": 31.18, "volume": 153462.0}, {"date": "2024-06-19", "close": 31.4, "volume": 189377.0}, {"date": "2024-06-20", "close": 31.48, "volume": 241287.0}, {"date": "2024-06-21", "close": 31.39, "volume": 565596.0}, {"date": "2024-06-24", "close": 32.09, "volume": 183069.0}, {"date": "2024-06-25", "close": 31.9, "volume": 269239.0}, {"date": "2024-06-26", "close": 31.55, "volume": 247652.0}, {"date": "2024-06-27", "close": 31.45, "volume": 242131.0}, {"date": "2024-06-28", "close": 31.69, "volume": 117791.0}, {"date": "2024-07-01", "close": 31.38, "volume": 119560.0}, {"date": "2024-07-02", "close": 31.31, "volume": 131934.0}, {"date": "2024-07-03", "close": 30.73, "volume": 223828.0}, {"date": "2024-07-04", "close": 31.1, "volume": 226213.0}, {"date": "2024-07-05", "close": 31.03, "volume": 144411.0}, {"date": "2024-07-08", "close": 31.03, "volume": 85612.0}, {"date": "2024-07-09", "close": 31.5, "volume": 115018.0}, {"date": "2024-07-10", "close": 31.8, "volume": 184544.0}, {"date": "2024-07-11", "close": 32.41, "volume": 252733.0}, {"date": "2024-07-12", "close": 31.9, "volume": 129967.0}, {"date": "2024-07-15", "close": 31.62, "volume": 212996.0}, {"date": "2024-07-16", "close": 31.57, "volume": 172726.0}, {"date": "2024-07-17", "close": 31.77, "volume": 722339.0}, {"date": "2024-07-18", "close": 31.92, "volume": 184714.0}, {"date": "2024-07-19", "close": 31.68, "volume": 136070.0}, {"date": "2024-07-22", "close": 31.61, "volume": 97599.0}, {"date": "2024-07-23", "close": 31.59, "volume": 198420.0}, {"date": "2024-07-24", "close": 32.38, "volume": 129957.0}, {"date": "2024-07-25", "close": 31.94, "volume": 108882.0}, {"date": "2024-07-26", "close": 31.7, "volume": 119108.0}, {"date": "2024-07-29", "close": 32.14, "volume": 503729.0}, {"date": "2024-07-30", "close": 31.92, "volume": 179009.0}, {"date": "2024-07-31", "close": 32.28, "volume": 450137.0}, {"date": "2024-08-01", "close": 32.54, "volume": 262002.0}, {"date": "2024-08-02", "close": 31.95, "volume": 400605.0}, {"date": "2024-08-05", "close": 30.51, "volume": 341053.0}, {"date": "2024-08-06", "close": 30.59, "volume": 228344.0}, {"date": "2024-08-07", "close": 31.51, "volume": 292016.0}, {"date": "2024-08-08", "close": 31.6, "volume": 194027.0}, {"date": "2024-08-09", "close": 32.03, "volume": 285765.0}, {"date": "2024-08-12", "close": 32.81, "volume": 302736.0}, {"date": "2024-08-13", "close": 33.11, "volume": 207839.0}, {"date": "2024-08-14", "close": 34.01, "volume": 171071.0}, {"date": "2024-08-15", "close": 33.73, "volume": 389826.0}, {"date": "2024-08-16", "close": 34.35, "volume": 171385.0}, {"date": "2024-08-19", "close": 33.73, "volume": 187062.0}, {"date": "2024-08-20", "close": 34.16, "volume": 245149.0}, {"date": "2024-08-21", "close": 32.88, "volume": 914333.0}, {"date": "2024-08-22", "close": 31.28, "volume": 446033.0}, {"date": "2024-08-23", "close": 31.85, "volume": 440409.0}, {"date": "2024-08-26", "close": 32.33, "volume": 336991.0}, {"date": "2024-08-27", "close": 31.87, "volume": 236940.0}, {"date": "2024-08-28", "close": 31.75, "volume": 544661.0}, {"date": "2024-08-29", "close": 31.46, "volume": 366789.0}, {"date": "2024-08-30", "close": 31.26, "volume": 690034.0}, {"date": "2024-09-02", "close": 31.44, "volume": 248926.0}, {"date": "2024-09-03", "close": 31.79, "volume": 256274.0}, {"date": "2024-09-04", "close": 31.68, "volume": 323287.0}, {"date": "2024-09-05", "close": 31.49, "volume": 278374.0}, {"date": "2024-09-06", "close": 31.1, "volume": 409769.0}, {"date": "2024-09-09", "close": 29.49, "volume": 633698.0}, {"date": "2024-09-10", "close": 29.92, "volume": 583079.0}, {"date": "2024-09-11", "close": 29.42, "volume": 450174.0}, {"date": "2024-09-12", "close": 29.91, "volume": 396275.0}, {"date": "2024-09-13", "close": 30.0, "volume": 261356.0}, {"date": "2024-09-16", "close": 29.96, "volume": 381620.0}, {"date": "2024-09-17", "close": 30.05, "volume": 833460.0}, {"date": "2024-09-18", "close": 30.24, "volume": 427425.0}, {"date": "2024-09-19", "close": 31.13, "volume": 559077.0}, {"date": "2024-09-20", "close": 31.28, "volume": 2163901.0}, {"date": "2024-09-23", "close": 31.25, "volume": 500197.0}, {"date": "2024-09-24", "close": 31.3, "volume": 814383.0}, {"date": "2024-09-25", "close": 30.3, "volume": 284588.0}, {"date": "2024-09-26", "close": 30.74, "volume": 435964.0}, {"date": "2024-09-27", "close": 31.25, "volume": 353872.0}, {"date": "2024-09-30", "close": 30.78, "volume": 376116.0}, {"date": "2024-10-01", "close": 30.47, "volume": 311209.0}, {"date": "2024-10-02", "close": 30.65, "volume": 338640.0}, {"date": "2024-10-03", "close": 30.8, "volume": 211702.0}, {"date": "2024-10-04", "close": 30.68, "volume": 276618.0}, {"date": "2024-10-07", "close": 30.46, "volume": 230415.0}, {"date": "2024-10-08", "close": 30.46, "volume": 368106.0}, {"date": "2024-10-09", "close": 30.94, "volume": 508408.0}, {"date": "2024-10-10", "close": 30.91, "volume": 647594.0}, {"date": "2024-10-11", "close": 30.81, "volume": 339541.0}, {"date": "2024-10-14", "close": 30.7, "volume": 280812.0}, {"date": "2024-10-15", "close": 31.34, "volume": 396643.0}, {"date": "2024-10-16", "close": 31.0, "volume": 424163.0}, {"date": "2024-10-17", "close": 32.12, "volume": 9960517.0}, {"date": "2024-10-18", "close": 32.13, "volume": 434454.0}, {"date": "2024-10-21", "close": 32.72, "volume": 668963.0}, {"date": "2024-10-22", "close": 31.65, "volume": 310201.0}, {"date": "2024-10-23", "close": 31.99, "volume": 624640.0}, {"date": "2024-10-24", "close": 32.15, "volume": 257902.0}, {"date": "2024-10-25", "close": 32.08, "volume": 402843.0}, {"date": "2024-10-28", "close": 32.05, "volume": 941277.0}, {"date": "2024-10-29", "close": 31.88, "volume": 289465.0}, {"date": "2024-10-30", "close": 31.81, "volume": 310157.0}, {"date": "2024-10-31", "close": 31.98, "volume": 274095.0}, {"date": "2024-11-01", "close": 31.82, "volume": 256304.0}, {"date": "2024-11-04", "close": 32.07, "volume": 476724.0}, {"date": "2024-11-05", "close": 32.01, "volume": 170259.0}, {"date": "2024-11-06", "close": 32.67, "volume": 258397.0}, {"date": "2024-11-07", "close": 31.95, "volume": 433424.0}, {"date": "2024-11-08", "close": 32.33, "volume": 357338.0}, {"date": "2024-11-11", "close": 31.98, "volume": 218048.0}, {"date": "2024-11-12", "close": 32.06, "volume": 124727.0}, {"date": "2024-11-13", "close": 31.62, "volume": 320241.0}, {"date": "2024-11-14", "close": 31.88, "volume": 124844.0}, {"date": "2024-11-15", "close": 31.52, "volume": 170908.0}, {"date": "2024-11-18", "close": 31.6, "volume": 192720.0}, {"date": "2024-11-19", "close": 32.14, "volume": 798110.0}, {"date": "2024-11-20", "close": 31.41, "volume": 278729.0}, {"date": "2024-11-21", "close": 31.38, "volume": 159025.0}, {"date": "2024-11-22", "close": 31.18, "volume": 145177.0}, {"date": "2024-11-25", "close": 31.39, "volume": 274425.0}, {"date": "2024-11-26", "close": 31.08, "volume": 198686.0}, {"date": "2024-11-27", "close": 32.08, "volume": 273203.0}, {"date": "2024-11-28", "close": 32.45, "volume": 210832.0}, {"date": "2024-11-29", "close": 32.8, "volume": 245798.0}, {"date": "2024-12-02", "close": 32.87, "volume": 194085.0}, {"date": "2024-12-03", "close": 32.79, "volume": 225211.0}, {"date": "2024-12-04", "close": 31.78, "volume": 522127.0}, {"date": "2024-12-05", "close": 31.07, "volume": 369190.0}, {"date": "2024-12-06", "close": 31.15, "volume": 444826.0}, {"date": "2024-12-09", "close": 31.51, "volume": 302115.0}, {"date": "2024-12-10", "close": 31.01, "volume": 334797.0}, {"date": "2024-12-11", "close": 30.85, "volume": 257690.0}, {"date": "2024-12-12", "close": 30.38, "volume": 223947.0}, {"date": "2024-12-13", "close": 30.39, "volume": 211090.0}, {"date": "2024-12-16", "close": 30.24, "volume": 508823.0}, {"date": "2024-12-17", "close": 31.25, "volume": 410536.0}, {"date": "2024-12-18", "close": 31.11, "volume": 258863.0}, {"date": "2024-12-19", "close": 30.95, "volume": 362156.0}, {"date": "2024-12-20", "close": 30.74, "volume": 445381.0}, {"date": "2024-12-23", "close": 30.94, "volume": 99461.0}, {"date": "2024-12-24", "close": 31.06, "volume": 42194.0}, {"date": "2024-12-27", "close": 31.45, "volume": 120446.0}, {"date": "2024-12-30", "close": 31.3, "volume": 70225.0}, {"date": "2024-12-31", "close": 31.2, "volume": 72015.0}, {"date": "2025-01-02", "close": 31.08, "volume": 103401.0}, {"date": "2025-01-03", "close": 31.66, "volume": 132295.0}, {"date": "2025-01-06", "close": 31.51, "volume": 150976.0}, {"date": "2025-01-07", "close": 31.61, "volume": 101075.0}, {"date": "2025-01-08", "close": 31.43, "volume": 153006.0}, {"date": "2025-01-09", "close": 30.56, "volume": 202488.0}, {"date": "2025-01-10", "close": 30.2, "volume": 113799.0}, {"date": "2025-01-13", "close": 29.71, "volume": 180026.0}, {"date": "2025-01-14", "close": 30.32, "volume": 207775.0}, {"date": "2025-01-15", "close": 30.38, "volume": 394951.0}, {"date": "2025-01-16", "close": 30.37, "volume": 138071.0}, {"date": "2025-01-17", "close": 30.6, "volume": 115606.0}, {"date": "2025-01-20", "close": 30.81, "volume": 108794.0}, {"date": "2025-01-21", "close": 30.77, "volume": 174134.0}, {"date": "2025-01-22", "close": 31.8, "volume": 468385.0}, {"date": "2025-01-23", "close": 31.64, "volume": 497350.0}, {"date": "2025-01-24", "close": 30.85, "volume": 190064.0}, {"date": "2025-01-28", "close": 31.31, "volume": 170558.0}, {"date": "2025-01-29", "close": 31.3, "volume": 199545.0}, {"date": "2025-01-30", "close": 31.6, "volume": 211166.0}, {"date": "2025-01-31", "close": 31.96, "volume": 242279.0}, {"date": "2025-02-03", "close": 30.41, "volume": 451651.0}, {"date": "2025-02-04", "close": 29.55, "volume": 287872.0}, {"date": "2025-02-05", "close": 30.02, "volume": 270327.0}, {"date": "2025-02-06", "close": 30.15, "volume": 195669.0}, {"date": "2025-02-07", "close": 29.59, "volume": 181504.0}, {"date": "2025-02-10", "close": 28.95, "volume": 189522.0}, {"date": "2025-02-11", "close": 29.54, "volume": 228410.0}, {"date": "2025-02-12", "close": 29.32, "volume": 229710.0}, {"date": "2025-02-13", "close": 28.41, "volume": 442426.0}, {"date": "2025-02-14", "close": 28.75, "volume": 340039.0}, {"date": "2025-02-17", "close": 28.21, "volume": 467780.0}, {"date": "2025-02-18", "close": 27.96, "volume": 490453.0}, {"date": "2025-02-19", "close": 27.81, "volume": 361943.0}, {"date": "2025-02-20", "close": 28.29, "volume": 350976.0}, {"date": "2025-02-21", "close": 28.34, "volume": 261480.0}, {"date": "2025-02-24", "close": 28.5, "volume": 338541.0}, {"date": "2025-02-25", "close": 29.5, "volume": 1079048.0}, {"date": "2025-02-26", "close": 30.5, "volume": 910287.0}, {"date": "2025-02-27", "close": 31.03, "volume": 404046.0}, {"date": "2025-02-28", "close": 31.03, "volume": 433475.0}, {"date": "2025-03-03", "close": 31.25, "volume": 479086.0}, {"date": "2025-03-04", "close": 30.77, "volume": 822396.0}, {"date": "2025-03-05", "close": 30.74, "volume": 311674.0}, {"date": "2025-03-06", "close": 30.16, "volume": 302281.0}, {"date": "2025-03-07", "close": 29.58, "volume": 246266.0}, {"date": "2025-03-10", "close": 29.91, "volume": 284485.0}, {"date": "2025-03-11", "close": 28.81, "volume": 403980.0}, {"date": "2025-03-12", "close": 28.65, "volume": 375412.0}, {"date": "2025-03-13", "close": 28.38, "volume": 451050.0}, {"date": "2025-03-14", "close": 28.42, "volume": 271561.0}, {"date": "2025-03-17", "close": 28.12, "volume": 287434.0}, {"date": "2025-03-18", "close": 29.01, "volume": 388105.0}, {"date": "2025-03-19", "close": 29.71, "volume": 655423.0}, {"date": "2025-03-20", "close": 29.63, "volume": 509608.0}, {"date": "2025-03-21", "close": 29.64, "volume": 713879.0}, {"date": "2025-03-24", "close": 29.64, "volume": 261551.0}, {"date": "2025-03-25", "close": 29.71, "volume": 227122.0}, {"date": "2025-03-26", "close": 29.86, "volume": 227402.0}, {"date": "2025-03-27", "close": 30.65, "volume": 459200.0}, {"date": "2025-03-28", "close": 30.87, "volume": 212143.0}, {"date": "2025-03-31", "close": 30.84, "volume": 266808.0}, {"date": "2025-04-01", "close": 30.71, "volume": 278138.0}, {"date": "2025-04-02", "close": 30.3, "volume": 153241.0}, {"date": "2025-04-03", "close": 29.93, "volume": 206003.0}, {"date": "2025-04-04", "close": 29.9, "volume": 480149.0}, {"date": "2025-04-07", "close": 29.45, "volume": 735316.0}, {"date": "2025-04-08", "close": 29.2, "volume": 477342.0}, {"date": "2025-04-09", "close": 29.13, "volume": 267146.0}, {"date": "2025-04-10", "close": 30.96, "volume": 251544.0}, {"date": "2025-04-11", "close": 30.37, "volume": 225507.0}, {"date": "2025-04-14", "close": 30.77, "volume": 205292.0}, {"date": "2025-04-15", "close": 30.53, "volume": 219329.0}, {"date": "2025-04-16", "close": 30.51, "volume": 168478.0}, {"date": "2025-04-17", "close": 31.24, "volume": 203261.0}, {"date": "2025-04-22", "close": 31.06, "volume": 207284.0}, {"date": "2025-04-23", "close": 31.46, "volume": 204914.0}, {"date": "2025-04-24", "close": 31.73, "volume": 184648.0}, {"date": "2025-04-28", "close": 31.64, "volume": 232425.0}, {"date": "2025-04-29", "close": 32.25, "volume": 257791.0}, {"date": "2025-04-30", "close": 31.91, "volume": 252793.0}, {"date": "2025-05-01", "close": 32.13, "volume": 159479.0}, {"date": "2025-05-02", "close": 31.9, "volume": 301848.0}, {"date": "2025-05-05", "close": 31.98, "volume": 145624.0}, {"date": "2025-05-06", "close": 32.03, "volume": 206377.0}, {"date": "2025-05-07", "close": 33.96, "volume": 550933.0}, {"date": "2025-05-08", "close": 33.47, "volume": 290340.0}, {"date": "2025-05-09", "close": 33.53, "volume": 254983.0}, {"date": "2025-05-12", "close": 33.87, "volume": 153042.0}, {"date": "2025-05-13", "close": 33.92, "volume": 168981.0}, {"date": "2025-05-14", "close": 33.9, "volume": 246334.0}, {"date": "2025-05-15", "close": 34.19, "volume": 194800.0}, {"date": "2025-05-16", "close": 34.65, "volume": 300147.0}, {"date": "2025-05-19", "close": 35.54, "volume": 272045.0}, {"date": "2025-05-20", "close": 34.8, "volume": 357878.0}, {"date": "2025-05-21", "close": 34.23, "volume": 291567.0}, {"date": "2025-05-22", "close": 34.5, "volume": 451317.0}, {"date": "2025-05-23", "close": 34.56, "volume": 282570.0}, {"date": "2025-05-26", "close": 34.57, "volume": 135941.0}, {"date": "2025-05-27", "close": 35.12, "volume": 128308.0}, {"date": "2025-05-28", "close": 34.88, "volume": 122995.0}, {"date": "2025-05-29", "close": 34.9, "volume": 160106.0}, {"date": "2025-05-30", "close": 34.49, "volume": 457998.0}, {"date": "2025-06-02", "close": 35.35, "volume": 229909.0}, {"date": "2025-06-03", "close": 35.42, "volume": 237680.0}, {"date": "2025-06-04", "close": 35.75, "volume": 369190.0}, {"date": "2025-06-05", "close": 35.33, "volume": 181738.0}, {"date": "2025-06-06", "close": 35.33, "volume": 296497.0}, {"date": "2025-06-10", "close": 35.59, "volume": 305047.0}, {"date": "2025-06-11", "close": 35.38, "volume": 126362.0}, {"date": "2025-06-12", "close": 35.04, "volume": 246280.0}, {"date": "2025-06-13", "close": 34.46, "volume": 340382.0}, {"date": "2025-06-16", "close": 35.11, "volume": 161959.0}, {"date": "2025-06-17", "close": 35.43, "volume": 165729.0}, {"date": "2025-06-18", "close": 35.26, "volume": 273100.0}, {"date": "2025-06-19", "close": 35.0, "volume": 216445.0}, {"date": "2025-06-20", "close": 35.33, "volume": 587356.0}, {"date": "2025-06-23", "close": 35.29, "volume": 103677.0}, {"date": "2025-06-24", "close": 35.2, "volume": 177856.0}, {"date": "2025-06-25", "close": 35.61, "volume": 200009.0}, {"date": "2025-06-26", "close": 35.55, "volume": 184842.0}, {"date": "2025-06-27", "close": 35.34, "volume": 210003.0}, {"date": "2025-06-30", "close": 35.48, "volume": 245667.0}, {"date": "2025-07-01", "close": 34.9, "volume": 227626.0}, {"date": "2025-07-02", "close": 34.25, "volume": 312874.0}, {"date": "2025-07-03", "close": 34.07, "volume": 267268.0}, {"date": "2025-07-04", "close": 34.13, "volume": 254954.0}, {"date": "2025-07-07", "close": 34.3, "volume": 132965.0}, {"date": "2025-07-08", "close": 33.83, "volume": 475368.0}, {"date": "2025-07-09", "close": 33.48, "volume": 453806.0}, {"date": "2025-07-10", "close": 33.99, "volume": 1055349.0}, {"date": "2025-07-11", "close": 33.93, "volume": 698726.0}, {"date": "2025-07-14", "close": 33.97, "volume": 99928.0}, {"date": "2025-07-15", "close": 34.31, "volume": 444559.0}, {"date": "2025-07-16", "close": 34.27, "volume": 198938.0}, {"date": "2025-07-17", "close": 34.3, "volume": 311692.0}, {"date": "2025-07-18", "close": 34.96, "volume": 429790.0}, {"date": "2025-07-21", "close": 34.03, "volume": 254265.0}, {"date": "2025-07-22", "close": 33.61, "volume": 213158.0}, {"date": "2025-07-23", "close": 33.44, "volume": 333368.0}, {"date": "2025-07-24", "close": 33.43, "volume": 265639.0}, {"date": "2025-07-25", "close": 33.48, "volume": 206819.0}, {"date": "2025-07-28", "close": 33.77, "volume": 125799.0}, {"date": "2025-07-29", "close": 33.63, "volume": 144071.0}, {"date": "2025-07-30", "close": 33.41, "volume": 245390.0}, {"date": "2025-07-31", "close": 33.93, "volume": 549097.0}, {"date": "2025-08-01", "close": 33.99, "volume": 191948.0}, {"date": "2025-08-04", "close": 33.66, "volume": 245086.0}, {"date": "2025-08-05", "close": 34.1, "volume": 182329.0}, {"date": "2025-08-06", "close": 34.24, "volume": 198636.0}, {"date": "2025-08-07", "close": 34.24, "volume": 137690.0}, {"date": "2025-08-08", "close": 33.5, "volume": 210934.0}, {"date": "2025-08-11", "close": 32.65, "volume": 522177.0}, {"date": "2025-08-12", "close": 33.26, "volume": 317632.0}, {"date": "2025-08-13", "close": 32.99, "volume": 273555.0}, {"date": "2025-08-14", "close": 32.79, "volume": 471049.0}, {"date": "2025-08-15", "close": 33.29, "volume": 340053.0}, {"date": "2025-08-18", "close": 33.44, "volume": 290457.0}, {"date": "2025-08-19", "close": 32.9, "volume": 251447.0}, {"date": "2025-08-20", "close": 33.8, "volume": 263262.0}, {"date": "2025-08-21", "close": 33.18, "volume": 272926.0}, {"date": "2025-08-22", "close": 33.22, "volume": 169272.0}, {"date": "2025-08-25", "close": 32.9, "volume": 214341.0}, {"date": "2025-08-26", "close": 33.48, "volume": 716532.0}, {"date": "2025-08-27", "close": 34.2, "volume": 470581.0}, {"date": "2025-08-28", "close": 33.4, "volume": 230842.0}, {"date": "2025-08-29", "close": 33.53, "volume": 318954.0}, {"date": "2025-09-01", "close": 34.95, "volume": 416588.0}, {"date": "2025-09-02", "close": 34.97, "volume": 395058.0}, {"date": "2025-09-03", "close": 35.06, "volume": 601439.0}, {"date": "2025-09-04", "close": 35.52, "volume": 430950.0}, {"date": "2025-09-05", "close": 35.43, "volume": 341350.0}, {"date": "2025-09-08", "close": 34.17, "volume": 237211.0}, {"date": "2025-09-09", "close": 33.98, "volume": 164261.0}, {"date": "2025-09-10", "close": 33.36, "volume": 312189.0}, {"date": "2025-09-11", "close": 33.65, "volume": 410965.0}, {"date": "2025-09-12", "close": 33.98, "volume": 285138.0}, {"date": "2025-09-15", "close": 33.77, "volume": 162227.0}, {"date": "2025-09-16", "close": 34.44, "volume": 305098.0}, {"date": "2025-09-17", "close": 33.53, "volume": 501488.0}, {"date": "2025-09-18", "close": 32.87, "volume": 286205.0}, {"date": "2025-09-19", "close": 32.85, "volume": 909492.0}, {"date": "2025-09-22", "close": 32.9, "volume": 176456.0}, {"date": "2025-09-23", "close": 32.88, "volume": 255739.0}, {"date": "2025-09-24", "close": 32.9, "volume": 214803.0}, {"date": "2025-09-25", "close": 32.6, "volume": 364770.0}, {"date": "2025-09-26", "close": 32.48, "volume": 189774.0}, {"date": "2025-09-29", "close": 32.81, "volume": 272276.0}, {"date": "2025-09-30", "close": 32.73, "volume": 329982.0}, {"date": "2025-10-01", "close": 32.91, "volume": 241710.0}, {"date": "2025-10-02", "close": 32.69, "volume": 273946.0}, {"date": "2025-10-03", "close": 32.7, "volume": 281167.0}, {"date": "2025-10-06", "close": 32.51, "volume": 235605.0}, {"date": "2025-10-07", "close": 32.77, "volume": 329001.0}, {"date": "2025-10-08", "close": 32.57, "volume": 216241.0}, {"date": "2025-10-09", "close": 32.51, "volume": 139648.0}, {"date": "2025-10-10", "close": 32.59, "volume": 122128.0}, {"date": "2025-10-13", "close": 32.62, "volume": 161500.0}, {"date": "2025-10-14", "close": 32.23, "volume": 154934.0}, {"date": "2025-10-15", "close": 32.75, "volume": 184480.0}, {"date": "2025-10-16", "close": 32.71, "volume": 170937.0}, {"date": "2025-10-17", "close": 31.84, "volume": 365851.0}, {"date": "2025-10-20", "close": 31.92, "volume": 273485.0}, {"date": "2025-10-21", "close": 32.29, "volume": 167987.0}, {"date": "2025-10-22", "close": 32.0, "volume": 186108.0}, {"date": "2025-10-23", "close": 32.28, "volume": 173338.0}, {"date": "2025-10-24", "close": 32.1, "volume": 201186.0}, {"date": "2025-10-27", "close": 35.98, "volume": 447733.0}, {"date": "2025-10-28", "close": 38.1, "volume": 1398108.0}, {"date": "2025-10-29", "close": 37.35, "volume": 919845.0}, {"date": "2025-10-30", "close": 37.29, "volume": 701729.0}, {"date": "2025-10-31", "close": 36.94, "volume": 382683.0}, {"date": "2025-11-03", "close": 36.43, "volume": 633408.0}, {"date": "2025-11-04", "close": 35.93, "volume": 548858.0}, {"date": "2025-11-05", "close": 36.04, "volume": 319217.0}, {"date": "2025-11-06", "close": 36.59, "volume": 456486.0}, {"date": "2025-11-07", "close": 38.89, "volume": 927715.0}, {"date": "2025-11-10", "close": 38.82, "volume": 430837.0}, {"date": "2025-11-11", "close": 39.27, "volume": 335239.0}, {"date": "2025-11-12", "close": 38.73, "volume": 258945.0}, {"date": "2025-11-13", "close": 38.6, "volume": 427473.0}, {"date": "2025-11-14", "close": 37.59, "volume": 421030.0}, {"date": "2025-11-17", "close": 37.83, "volume": 193796.0}, {"date": "2025-11-18", "close": 37.28, "volume": 263591.0}, {"date": "2025-11-19", "close": 37.64, "volume": 177496.0}, {"date": "2025-11-20", "close": 37.88, "volume": 278094.0}, {"date": "2025-11-21", "close": 37.78, "volume": 215431.0}, {"date": "2025-11-24", "close": 37.76, "volume": 445468.0}, {"date": "2025-11-25", "close": 37.55, "volume": 569489.0}, {"date": "2025-11-26", "close": 37.62, "volume": 319049.0}, {"date": "2025-11-27", "close": 37.13, "volume": 432642.0}, {"date": "2025-11-28", "close": 37.25, "volume": 327311.0}, {"date": "2025-12-01", "close": 30.63, "volume": 3418213.0}, {"date": "2025-12-02", "close": 31.55, "volume": 1874987.0}, {"date": "2025-12-03", "close": 31.53, "volume": 711967.0}, {"date": "2025-12-04", "close": 31.97, "volume": 625563.0}, {"date": "2025-12-05", "close": 31.73, "volume": 400419.0}, {"date": "2025-12-08", "close": 31.4, "volume": 646720.0}, {"date": "2025-12-09", "close": 31.42, "volume": 382009.0}, {"date": "2025-12-10", "close": 31.1, "volume": 572391.0}, {"date": "2025-12-11", "close": 31.01, "volume": 456653.0}, {"date": "2025-12-12", "close": 30.8, "volume": 291998.0}, {"date": "2025-12-15", "close": 30.59, "volume": 143050.0}, {"date": "2025-12-16", "close": 30.53, "volume": 258997.0}, {"date": "2025-12-17", "close": 30.4, "volume": 253951.0}, {"date": "2025-12-18", "close": 30.32, "volume": 240451.0}, {"date": "2025-12-19", "close": 30.77, "volume": 489490.0}, {"date": "2025-12-22", "close": 30.61, "volume": 263396.0}, {"date": "2025-12-23", "close": 30.84, "volume": 168254.0}, {"date": "2025-12-24", "close": 30.55, "volume": 103116.0}, {"date": "2025-12-29", "close": 30.58, "volume": 132137.0}, {"date": "2025-12-30", "close": 30.98, "volume": 173877.0}, {"date": "2025-12-31", "close": 30.8, "volume": 100102.0}, {"date": "2026-01-02", "close": 30.57, "volume": 77856.0}, {"date": "2026-01-05", "close": 30.17, "volume": 177825.0}, {"date": "2026-01-06", "close": 30.0, "volume": 139197.0}, {"date": "2026-01-07", "close": 30.63, "volume": 247655.0}, {"date": "2026-01-08", "close": 30.96, "volume": 339362.0}, {"date": "2026-01-09", "close": 31.09, "volume": 253862.0}, {"date": "2026-01-12", "close": 31.15, "volume": 141954.0}, {"date": "2026-01-13", "close": 30.87, "volume": 227187.0}, {"date": "2026-01-14", "close": 30.53, "volume": 248249.0}, {"date": "2026-01-15", "close": 30.76, "volume": 184178.0}, {"date": "2026-01-16", "close": 31.76, "volume": 250505.0}, {"date": "2026-01-19", "close": 31.35, "volume": 163064.0}, {"date": "2026-01-20", "close": 31.45, "volume": 118259.0}, {"date": "2026-01-21", "close": 31.55, "volume": 269442.0}, {"date": "2026-01-22", "close": 31.69, "volume": 159911.0}, {"date": "2026-01-23", "close": 31.91, "volume": 313023.0}, {"date": "2026-01-28", "close": 30.4, "volume": 877515.0}, {"date": "2026-01-29", "close": 30.3, "volume": 506108.0}, {"date": "2026-01-30", "close": 30.21, "volume": 1293939.0}, {"date": "2026-02-02", "close": 29.5, "volume": 661446.0}, {"date": "2026-02-03", "close": 28.86, "volume": 497774.0}, {"date": "2026-02-04", "close": 27.95, "volume": 1131794.0}, {"date": "2026-02-05", "close": 28.37, "volume": 423838.0}, {"date": "2026-02-06", "close": 27.89, "volume": 720031.0}, {"date": "2026-02-09", "close": 27.64, "volume": 520610.0}, {"date": "2026-02-10", "close": 25.95, "volume": 3226746.0}, {"date": "2026-02-11", "close": 25.89, "volume": 939301.0}, {"date": "2026-02-12", "close": 25.36, "volume": 807194.0}, {"date": "2026-02-13", "close": 24.47, "volume": 539906.0}, {"date": "2026-02-16", "close": 25.05, "volume": 591599.0}, {"date": "2026-02-17", "close": 25.35, "volume": 270873.0}, {"date": "2026-02-18", "close": 25.83, "volume": 275856.0}, {"date": "2026-02-19", "close": 25.73, "volume": 422513.0}, {"date": "2026-02-20", "close": 25.56, "volume": 364367.0}, {"date": "2026-02-23", "close": 25.11, "volume": 477941.0}, {"date": "2026-02-24", "close": 23.76, "volume": 890281.0}, {"date": "2026-02-25", "close": 23.62, "volume": 1034958.0}, {"date": "2026-02-26", "close": 24.42, "volume": 862088.0}, {"date": "2026-02-27", "close": 25.34, "volume": 756080.0}, {"date": "2026-03-02", "close": 25.32, "volume": 959796.0}, {"date": "2026-03-03", "close": 23.9, "volume": 613880.0}, {"date": "2026-03-04", "close": 23.29, "volume": 597994.0}, {"date": "2026-03-05", "close": 23.7, "volume": 1532586.0}, {"date": "2026-03-06", "close": 24.12, "volume": 476476.0}, {"date": "2026-03-09", "close": 23.63, "volume": 453607.0}, {"date": "2026-03-10", "close": 24.01, "volume": 398134.0}, {"date": "2026-03-11", "close": 23.88, "volume": 410874.0}, {"date": "2026-03-12", "close": 22.78, "volume": 414680.0}, {"date": "2026-03-13", "close": 23.27, "volume": 638534.0}, {"date": "2026-03-16", "close": 23.42, "volume": 293687.0}, {"date": "2026-03-17", "close": 23.83, "volume": 1286519.0}, {"date": "2026-03-18", "close": 23.57, "volume": 639369.0}, {"date": "2026-03-19", "close": 22.85, "volume": 603625.0}, {"date": "2026-03-20", "close": 22.58, "volume": 1113091.0}, {"date": "2026-03-23", "close": 23.8, "volume": 565063.0}, {"date": "2026-03-24", "close": 23.83, "volume": 381789.0}, {"date": "2026-03-25", "close": 24.28, "volume": 272010.0}, {"date": "2026-03-26", "close": 24.08, "volume": 339686.0}, {"date": "2026-03-27", "close": 24.2, "volume": 320106.0}, {"date": "2026-03-30", "close": 24.01, "volume": 275767.0}, {"date": "2026-03-31", "close": 24.3, "volume": 378906.0}, {"date": "2026-04-01", "close": 24.22, "volume": 571575.0}, {"date": "2026-04-02", "close": 23.92, "volume": 318683.0}, {"date": "2026-04-07", "close": 24.17, "volume": 333483.0}, {"date": "2026-04-08", "close": 24.33, "volume": 291489.0}, {"date": "2026-04-09", "close": 24.2, "volume": 1511286.0}, {"date": "2026-04-10", "close": 24.49, "volume": 189347.0}, {"date": "2026-04-13", "close": 24.26, "volume": 167432.0}, {"date": "2026-04-14", "close": 24.65, "volume": 305210.0}, {"date": "2026-04-15", "close": 24.52, "volume": 222156.0}, {"date": "2026-04-16", "close": 24.7, "volume": 288196.0}, {"date": "2026-04-17", "close": 25.07, "volume": 505981.0}, {"date": "2026-04-20", "close": 25.39, "volume": 273135.0}, {"date": "2026-04-21", "close": 25.69, "volume": 258041.0}, {"date": "2026-04-22", "close": 25.6, "volume": 788909.0}, {"date": "2026-04-23", "close": 25.44, "volume": 245490.0}, {"date": "2026-04-24", "close": 25.66, "volume": 493617.0}, {"date": "2026-04-27", "close": 25.51, "volume": 223230.0}, {"date": "2026-04-28", "close": 24.35, "volume": 645391.0}, {"date": "2026-04-29", "close": 24.73, "volume": 277234.0}, {"date": "2026-04-30", "close": 25.7, "volume": 587700.0}, {"date": "2026-05-01", "close": 25.5, "volume": 905081.0}, {"date": "2026-05-04", "close": 25.52, "volume": 392283.0}, {"date": "2026-05-05", "close": 25.3, "volume": 408879.0}, {"date": "2026-05-06", "close": 24.51, "volume": 351431.0}, {"date": "2026-05-07", "close": 24.62, "volume": 610652.0}, {"date": "2026-05-08", "close": 24.03, "volume": 269293.0}, {"date": "2026-05-11", "close": 24.19, "volume": 432975.0}, {"date": "2026-05-12", "close": 24.06, "volume": 782799.0}, {"date": "2026-05-13", "close": 24.02, "volume": 330517.0}, {"date": "2026-05-14", "close": 24.03, "volume": 326997.0}, {"date": "2026-05-15", "close": 24.34, "volume": 413989.0}, {"date": "2026-05-18", "close": 24.09, "volume": 209253.0}, {"date": "2026-05-19", "close": 25.3, "volume": 380624.0}, {"date": "2026-05-20", "close": 24.83, "volume": 356245.0}, {"date": "2026-05-21", "close": 24.77, "volume": 347581.0}, {"date": "2026-05-22", "close": 24.71, "volume": 1136060.0}, {"date": "2026-05-25", "close": 25.2, "volume": 399242.0}, {"date": "2026-05-26", "close": 25.45, "volume": 495778.0}, {"date": "2026-05-27", "close": 26.21, "volume": 702879.0}, {"date": "2026-05-28", "close": 26.13, "volume": 352520.0}, {"date": "2026-05-29", "close": 26.13, "volume": 596263.0}, {"date": "2026-06-01", "close": 26.19, "volume": 380967.0}, {"date": "2026-06-02", "close": 26.3, "volume": 1085637.0}, {"date": "2026-06-03", "close": 26.3, "volume": 425046.0}, {"date": "2026-06-04", "close": 26.02, "volume": 716173.0}, {"date": "2026-06-05", "close": 25.45, "volume": 285463.0}, {"date": "2026-06-09", "close": 26.13, "volume": 232863.0}, {"date": "2026-06-10", "close": 28.7, "volume": 1277658.0}, {"date": "2026-06-11", "close": 28.93, "volume": 1342542.0}, {"date": "2026-06-12", "close": 28.42, "volume": 636360.0}, {"date": "2026-06-15", "close": 28.41, "volume": 665636.0}, {"date": "2026-06-16", "close": 28.12, "volume": 333442.0}, {"date": "2026-06-17", "close": 28.61, "volume": 262439.0}, {"date": "2026-06-18", "close": 28.52, "volume": 434859.0}, {"date": "2026-06-19", "close": 28.47, "volume": 1090890.0}, {"date": "2026-06-22", "close": 28.26, "volume": 392696.0}, {"date": "2026-06-23", "close": 28.04, "volume": 340213.0}, {"date": "2026-06-24", "close": 28.06, "volume": 383270.0}, {"date": "2026-06-25", "close": 28.31, "volume": 354668.0}, {"date": "2026-06-26", "close": 28.24, "volume": 610280.0}, {"date": "2026-06-29", "close": 28.38, "volume": 294671.0}, {"date": "2026-06-30", "close": 28.64, "volume": 707206.0}, {"date": "2026-07-01", "close": 28.16, "volume": 536552.0}, {"date": "2026-07-02", "close": 28.1, "volume": 414645.0}, {"date": "2026-07-03", "close": 28.07, "volume": 440817.0}, {"date": "2026-07-06", "close": 27.77, "volume": 272711.0}, {"date": "2026-07-07", "close": 28.49, "volume": 287401.0}, {"date": "2026-07-08", "close": 28.39, "volume": 321503.0}, {"date": "2026-07-09", "close": 28.56, "volume": 442149.0}, {"date": "2026-07-10", "close": 28.46, "volume": 241428.0}, {"date": "2026-07-13", "close": 28.89, "volume": 235198.0}, {"date": "2026-07-14", "close": 28.81, "volume": 195304.0}, {"date": "2026-07-15", "close": 28.92, "volume": 249924.0}, {"date": "2026-07-16", "close": 29.13, "volume": 283036.0}, {"date": "2026-07-17", "close": 29.13, "volume": 198663.0}, {"date": "2026-07-20", "close": 29.29, "volume": 209805.0}, {"date": "2026-07-21", "close": 28.8, "volume": 306725.0}, {"date": "2026-07-22", "close": 28.55, "volume": 338264.0}, {"date": "2026-07-23", "close": 28.33, "volume": 255985.0}, {"date": "2026-07-24", "close": 27.65, "volume": 249886.0}, {"date": "2026-07-27", "close": 27.5, "volume": 377513.0}, {"date": "2026-07-28", "close": 28.32, "volume": 258844.0}, {"date": "2026-07-29", "close": 29.04, "volume": 744879.0}, {"date": "2026-07-30", "close": 28.62, "volume": 350481.0}, {"date": "2026-07-31", "close": 27.86, "volume": 583751.0}, {"date": "2026-08-03", "close": 28.27, "volume": 316218.0}, {"date": "2026-08-04", "close": 28.76, "volume": 444032.0}, {"date": "2026-08-05", "close": 29.16, "volume": 424594.0}, {"date": "2026-08-06", "close": 29.68, "volume": 229890.0}, {"date": "2026-08-07", "close": 29.35, "volume": 285348.0}, {"date": "2026-08-10", "close": 29.37, "volume": 592059.0}, {"date": "2026-08-11", "close": 29.1, "volume": 317795.0}, {"date": "2026-08-12", "close": 29.28, "volume": 174539.0}, {"date": "2026-08-13", "close": 29.15, "volume": 332297.0}, {"date": "2026-08-14", "close": 28.9, "volume": 302002.0}, {"date": "2026-08-17", "close": 29.45, "volume": 492544.0}, {"date": "2026-08-18", "close": 29.58, "volume": 327524.0}, {"date": "2026-08-19", "close": 29.53, "volume": 333006.0}, {"date": "2026-08-20", "close": 29.16, "volume": 266745.0}, {"date": "2026-08-21", "close": 29.31, "volume": 346932.0}, {"date": "2026-08-24", "close": 29.08, "volume": 305345.0}, {"date": "2026-08-25", "close": 30.27, "volume": 1230195.0}, {"date": "2026-08-26", "close": 29.82, "volume": 1025368.0}, {"date": "2026-08-27", "close": 29.55, "volume": 460750.0}, {"date": "2026-08-28", "close": 29.36, "volume": 526127.0}, {"date": "2026-08-31", "close": 29.17, "volume": 477447.0}, {"date": "2026-09-01", "close": 28.57, "volume": 384062.0}, {"date": "2026-09-02", "close": 28.54, "volume": 527889.0}, {"date": "2026-09-03", "close": 28.83, "volume": 650875.0}, {"date": "2026-09-04", "close": 29.11, "volume": 424437.0}, {"date": "2026-09-07", "close": 29.25, "volume": 424222.0}], "refreshing": true}