{"ticker": "BK", "overview": {"cik": "1390777", "ticker": "BNY", "name": "Bank of New York Mellon Corp", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-436302", "price_sensitive": true}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436233", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001958244-26-000673", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000116", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000115", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000114", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000113", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-22", "title": "Form SCHEDULE 13G", "accession": "0001390777-26-000112", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000111", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000110", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000109", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000108", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000107", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-21", "title": "Form 424B2", "accession": "0001193125-26-426887", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-19", "title": "Form FWP", "accession": "0001193125-26-425353", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-19", "title": "Form 424B2", "accession": "0001193125-26-424725", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-16", "title": "Form 8-K/A", "accession": "0001390777-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001390777-26-000104", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414159", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414155", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414153", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414150", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409100", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "FORM 8-K", "accession": "0001390777-26-000097", "price_sensitive": true}]}, "description": "Canadian Banc Corp. trades as BK on the TSX and is registered in Canada. Privy Trades holds 429 insider filings for the company, from May 2022 to April 2026. Across those, 9 insiders disclosed 24 sales totalling $45.83M. The most recent filing on record is dated 17 April 2026.", "exchange": "TSX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 24, "sell_sum": 45825838.9697266, "net": -45825838.9697266, "insiders": 9, "first_date": "2022-05-10", "last_date": "2026-04-17"}, "metrics": {"ticker": "BK", "has_prices": true, "as_of": "2026-08-07", "last": 16.92, "prev_close": 16.97, "change": -0.04999999999999716, "change_pct": -0.002946375957572019, "session_volume": 153059.0, "vwap_5": 16.994050905903165, "vwap_20": 17.257581056908972, "vwap_60": 15.992431479395293, "vwap_250": 13.292587786245479, "high_52w": 17.7, "low_52w": 11.3223, "avg_volume_20": 237010.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-166852", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Alfred W. Zollar", "who_key": "ZOLLAR ALFRED W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526166852/0001193125-26-166852-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287445}, {"id": "0001193125-26-166940", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Rakefet Russak-Aminoach", "who_key": "Russak-Aminoach Rakefet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526166940/0001193125-26-166940-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287445}, {"id": "0001193125-26-166950", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Elizabeth Robinson", "who_key": "Robinson Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526166950/0001193125-26-166950-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287445}, {"id": "0001193125-26-166954", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Sandra O'Connor", "who_key": "O'CONNOR SANDRA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526166954/0001193125-26-166954-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287445}, {"id": "0001193125-26-166966", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Charles F. Lowrey", "who_key": "Lowrey Charles F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526166966/0001193125-26-166966-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287445}, {"id": "0001193125-26-166980", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Jeffrey A. Goldstein", "who_key": "Goldstein Jeffrey A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526166980/0001193125-26-166980-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287445}, {"id": "0001193125-26-167001", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Kumara Guru Gowrappan", "who_key": "Gowrappan Kumara Guru", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526167001/0001193125-26-167001-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287445}, {"id": "0001193125-26-167005", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Marguerite Amy Gilliland", "who_key": "Gilliland Marguerite Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526167005/0001193125-26-167005-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287445}, {"id": "0001193125-26-167009", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Joseph Echevarria", "who_key": "Echevarria Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526167009/0001193125-26-167009-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287445}, {"id": "0001193125-26-167023", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Linda Z. Cook", "who_key": "COOK LINDA Z", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526167023/0001193125-26-167023-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287445}, {"id": "0001193125-26-167029", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Shannon Marie Hobbs", "who_key": "Hobbs Shannon Marie", "role": "Senior Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 40704.7707, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $41K of BK", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526167029/0001193125-26-167029-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287445}, {"id": "0001193125-26-167033", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "J. Kevin McCarthy", "who_key": "McCarthy J Kevin", "role": "SEVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4094919.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $4.1M of BK", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526167033/0001193125-26-167033-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287445}, {"id": "0001193125-26-167039", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Kurtis R. Kurimsky", "who_key": "Kurimsky Kurtis R.", "role": "Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 719523.0530000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $720K of BK", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526167039/0001193125-26-167039-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287445}, {"id": "0001193125-26-167042", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Alejandro Perez", "who_key": "Perez Alejandro", "role": "Sr. Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1713155.5344, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $1.7M of BK", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526167042/0001193125-26-167042-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287445}, {"id": "0001193125-26-142121", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Joseph Echevarria", "who_key": "Echevarria Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 89999.98642, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526142121/0001193125-26-142121-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "0001193125-26-142125", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Jeffrey A. Goldstein", "who_key": "Goldstein Jeffrey A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41250.044180000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526142125/0001193125-26-142125-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "0001193125-26-142127", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Ralph Izzo", "who_key": "IZZO RALPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27499.98913, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526142127/0001193125-26-142127-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "0001193125-26-142134", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Sandra O'Connor", "who_key": "O'CONNOR SANDRA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27499.98913, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526142134/0001193125-26-142134-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "0001193125-26-142148", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Elizabeth Robinson", "who_key": "Robinson Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10625.03704, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526142148/0001193125-26-142148-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "0001193125-26-088416", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Jose Minaya", "who_key": "Minaya Jose", "role": "Senior Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5429054.399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526088416/0001193125-26-088416-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356565}, {"id": "0001193125-26-088422", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Dermot McDonogh", "who_key": "McDonogh Dermot", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3905646.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526088422/0001193125-26-088422-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356565}, {"id": "0001193125-26-088428", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Rajashree Datta", "who_key": "Datta Rajashree", "role": "Senior Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1005323.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526088428/0001193125-26-088428-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356565}, {"id": "0001193125-26-072023", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "J. Kevin McCarthy", "who_key": "McCarthy J Kevin", "role": "SEVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3354588.3600000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526072023/0001193125-26-072023-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363765}, {"id": "0001193125-26-072025", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Dermot McDonogh", "who_key": "McDonogh Dermot", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3630382.3400000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526072025/0001193125-26-072025-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363765}, {"id": "0001193125-26-072029", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Robin A. Vince", "who_key": "Vince Robin A.", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 11741059.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526072029/0001193125-26-072029-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363765}, {"id": "HOUSE-2026-20034113-T11", "src": "CONGRESS", "ticker": "BK", "cik": "", "company": "Corporation", "company_raw": "y - Rollover IRA\nThe Bank of New York Mellon\nCorporation Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jonathan Jackson picks up BK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034113.pdf", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372405}, {"id": "HOUSE-2026-20034113-T12", "src": "CONGRESS", "ticker": "BK", "cik": "", "company": "Corporation", "company_raw": "n Stanley IRA\nJT The Bank of New York Mellon\nCorporation Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jonathan Jackson picks up BK ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034113.pdf", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372405}, {"id": "0001193125-26-057202", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Dermot McDonogh", "who_key": "McDonogh Dermot", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2574031.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526057202/0001193125-26-057202-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375285}, {"id": "0001193125-26-057211", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "Kurtis R. Kurimsky", "who_key": "Kurimsky Kurtis R.", "role": "Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 720568.7999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526057211/0001193125-26-057211-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375285}, {"id": "0001193125-26-057212", "src": "INSIDERS", "ticker": "BK", "cik": "1390777", "company": "Bank of New York Mellon Corp", "company_raw": "Bank of New York Mellon Corp", "who": "J. Kevin McCarthy", "who_key": "McCarthy J Kevin", "role": "SEVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1665432.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526057212/0001193125-26-057212-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375285}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "J. Kevin McCarthy", "who_key": "McCarthy J Kevin", "role": "SEVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 14997283.5, "net": -14997283.5, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4094919.0, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526167033/0001193125-26-167033-index.htm"}, {"action": "SELL", "amount": 1969000.0, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000095017025098380/0000950170-25-098380-index.htm"}, {"action": "SELL", "amount": 2370900.0, "date": "2025-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000095017025062002/0000950170-25-062002-index.htm"}, {"action": "SELL", "amount": 1907872.4999999998, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000095017024115356/0000950170-24-115356-index.htm"}, {"action": "SELL", "amount": 2245868.0, "date": "2024-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000120919124005363/0001209191-24-005363-index.htm"}, {"action": "SELL", "amount": 1621410.0, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000120919123043041/0001209191-23-043041-index.htm"}, {"action": "SELL", "amount": 787313.9999999999, "date": "2022-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000120919122054278/0001209191-22-054278-index.htm"}], "latest": {"action": "SELL", "amount": 4094919.0, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526167033/0001193125-26-167033-index.htm"}}, {"who": "Thomas P. Gibbons", "who_key": "GIBBONS THOMAS P", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10337184.317200001, "net": -10337184.317200001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10337184.317200001, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000120919122045187/0001209191-22-045187-index.htm"}], "latest": {"action": "SELL", "amount": 10337184.317200001, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000120919122045187/0001209191-22-045187-index.htm"}}, {"who": "Catherine Keating", "who_key": "Keating Catherine", "role": "Sr. Exec. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9998650.8337966, "net": -9998650.8337966, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5061687.487213, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000095017025054722/0000950170-25-054722-index.htm"}, {"action": "SELL", "amount": 2967361.6, "date": "2024-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000120919124005359/0001209191-24-005359-index.htm"}, {"action": "SELL", "amount": 246529.5326, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000120919124003030/0001209191-24-003030-index.htm"}, {"action": "SELL", "amount": 1723072.2139836, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000120919124001786/0001209191-24-001786-index.htm"}], "latest": {"action": "SELL", "amount": 5061687.487213, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000095017025054722/0000950170-25-054722-index.htm"}}, {"who": "Hanneke Smits", "who_key": "Smits Hanneke", "role": "Sr. Exec. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3789513.1211300003, "net": -3789513.1211300003, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1259868.7936300002, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000095017024115343/0000950170-24-115343-index.htm"}, {"action": "SELL", "amount": 961620.0000000001, "date": "2024-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000095017024084956/0000950170-24-084956-index.htm"}, {"action": "SELL", "amount": 850785.9275, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000120919124001790/0001209191-24-001790-index.htm"}, {"action": "SELL", "amount": 717238.4, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000120919122056603/0001209191-22-056603-index.htm"}], "latest": {"action": "SELL", "amount": 1259868.7936300002, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000095017024115343/0000950170-24-115343-index.htm"}}, {"who": "Kurtis R. Kurimsky", "who_key": "Kurimsky Kurtis R.", "role": "Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2157802.4415, "net": -2157802.4415, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 719523.0530000001, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526167039/0001193125-26-167039-index.htm"}, {"action": "SELL", "amount": 437205.70499999996, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000095017025054725/0000950170-25-054725-index.htm"}, {"action": "SELL", "amount": 360043.0295, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000120919124005591/0001209191-24-005591-index.htm"}, {"action": "SELL", "amount": 641030.654, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000120919123044789/0001209191-23-044789-index.htm"}], "latest": {"action": "SELL", "amount": 719523.0530000001, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526167039/0001193125-26-167039-index.htm"}}, {"who": "Bridget E. Engle", "who_key": "Engle Bridget E.", "role": "Sr. Exec. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1889772.43, "net": -1889772.43, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1889772.43, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000120919122028545/0001209191-22-028545-index.htm"}], "latest": {"action": "SELL", "amount": 1889772.43, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000120919122028545/0001209191-22-028545-index.htm"}}, {"who": "Alejandro Perez", "who_key": "Perez Alejandro", "role": "Sr. Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1713155.5344, "net": -1713155.5344, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1713155.5344, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526167042/0001193125-26-167042-index.htm"}], "latest": {"action": "SELL", "amount": 1713155.5344, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000119312526167042/0001193125-26-167042-index.htm"}}, {"who": "Senthilkumar Santhanakrishnan", "who_key": "Santhanakrishnan Senthilkumar", "role": "Senior Exec VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 901772.021, "net": -901772.021, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 901772.021, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000120919124005593/0001209191-24-005593-index.htm"}], "latest": {"action": "SELL", "amount": 901772.021, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/000120919124005593/0001209191-24-005593-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-436302", "price_sensitive": true}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436233", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001958244-26-000673", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000116", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000115", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000114", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000113", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-22", "title": "Form SCHEDULE 13G", "accession": "0001390777-26-000112", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000111", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000110", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000109", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000108", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000107", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-21", "title": "Form 424B2", "accession": "0001193125-26-426887", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-19", "title": "Form FWP", "accession": "0001193125-26-425353", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-19", "title": "Form 424B2", "accession": "0001193125-26-424725", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-16", "title": "Form 8-K/A", "accession": "0001390777-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001390777-26-000104", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414159", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414155", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414153", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414150", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409100", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "FORM 8-K", "accession": "0001390777-26-000097", "price_sensitive": true}], "performance": {"ticker": "BK", "has_prices": true, "summary": {"n": 14, "avg": 0.766290473651526, "win_rate": 1.0, "best": 1.1165874405804357, "worst": 0.3162705667276053, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2026-02-17", "score": 0.0, "ref_price": 12.8545, "return": 0.3162705667276053}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 50001.0, "date": "2026-02-17", "score": 0.0, "ref_price": 12.8545, "return": 0.3162705667276053}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 11.5703, "return": 0.4623648479296131}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-07-18", "score": 0.0, "ref_price": 9.2562, "return": 0.8279639592921504}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 8.7603, "return": 0.9314407040854765}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 8.7528, "return": 0.9330956950918564}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 8.5349, "return": 0.9824485348393069}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 8.7678, "return": 0.9297885444467259}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-14", "score": 0.0, "ref_price": 8.6777, "return": 0.9498254145683767}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 8.6551, "return": 0.954916754283602}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 9.9098, "return": 0.7074007548083716}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2021-12-21", "score": 0.0, "ref_price": 10.2555, "return": 0.6498464238701187}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2021-12-21", "score": 0.0, "ref_price": 10.2555, "return": 0.6498464238701187}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-09-30", "score": 0.0, "ref_price": 7.994, "return": 1.1165874405804357}]}, "price_series": [{"date": "2005-07-19", "close": 9.1159, "volume": 39400.0}, {"date": "2005-07-20", "close": 9.1795, "volume": 48700.0}, {"date": "2005-07-21", "close": 9.0523, "volume": 41900.0}, {"date": "2005-07-22", "close": 9.0968, "volume": 21600.0}, {"date": "2005-07-25", "close": 9.0714, "volume": 50500.0}, {"date": "2005-07-26", "close": 9.1604, "volume": 29100.0}, {"date": "2005-07-27", "close": 9.2877, "volume": 36700.0}, {"date": "2005-07-28", "close": 9.3131, "volume": 52000.0}, {"date": "2005-07-29", "close": 9.2559, "volume": 30600.0}, {"date": "2005-08-02", "close": 9.3831, "volume": 26600.0}, {"date": "2005-08-03", "close": 9.1604, "volume": 24700.0}, {"date": "2005-08-04", "close": 9.0905, "volume": 13800.0}, {"date": "2005-08-05", "close": 9.0777, "volume": 14600.0}, {"date": "2005-08-08", "close": 9.1286, "volume": 10100.0}, {"date": "2005-08-09", "close": 9.2113, "volume": 23000.0}, {"date": "2005-08-10", "close": 9.224, "volume": 18900.0}, {"date": "2005-08-11", "close": 9.3195, "volume": 8100.0}, {"date": "2005-08-12", "close": 9.3258, "volume": 22200.0}, {"date": "2005-08-15", "close": 9.4467, "volume": 18800.0}, {"date": "2005-08-16", "close": 9.3576, "volume": 20700.0}, {"date": "2005-08-17", "close": 9.3831, "volume": 18700.0}, {"date": "2005-08-18", "close": 9.3513, "volume": 17400.0}, {"date": "2005-08-19", "close": 9.4403, "volume": 7400.0}, {"date": "2005-08-22", "close": 9.5167, "volume": 18200.0}, {"date": "2005-08-23", "close": 9.3831, "volume": 23800.0}, {"date": "2005-08-24", "close": 9.4785, "volume": 10800.0}, {"date": "2005-08-25", "close": 9.5421, "volume": 20500.0}, {"date": "2005-08-26", "close": 9.5421, "volume": 26100.0}, {"date": "2005-08-29", "close": 9.5421, "volume": 16900.0}, {"date": "2005-08-30", "close": 9.5421, "volume": 19200.0}, {"date": "2005-08-31", "close": 9.5421, "volume": 15500.0}, {"date": "2005-09-01", "close": 9.5739, "volume": 21700.0}, {"date": "2005-09-02", "close": 9.6375, "volume": 5100.0}, {"date": "2005-09-06", "close": 9.5739, "volume": 24800.0}, {"date": "2005-09-07", "close": 9.6057, "volume": 18500.0}, {"date": "2005-09-08", "close": 9.4467, "volume": 15800.0}, {"date": "2005-09-09", "close": 9.5421, "volume": 15300.0}, {"date": "2005-09-12", "close": 9.3831, "volume": 12300.0}, {"date": "2005-09-13", "close": 9.1922, "volume": 13100.0}, {"date": "2005-09-14", "close": 9.2559, "volume": 13300.0}, {"date": "2005-09-15", "close": 9.3513, "volume": 5900.0}, {"date": "2005-09-16", "close": 9.3831, "volume": 11900.0}, {"date": "2005-09-19", "close": 9.294, "volume": 6900.0}, {"date": "2005-09-20", "close": 9.2368, "volume": 28800.0}, {"date": "2005-09-21", "close": 9.1922, "volume": 23300.0}, {"date": "2005-09-22", "close": 9.2877, "volume": 16100.0}, {"date": "2005-09-23", "close": 9.2559, "volume": 12200.0}, {"date": "2005-09-26", "close": 9.224, "volume": 8400.0}, {"date": "2005-09-27", "close": 9.1922, "volume": 9900.0}, {"date": "2005-09-28", "close": 9.3195, "volume": 4800.0}, {"date": "2005-09-29", "close": 9.224, "volume": 13500.0}, {"date": "2005-09-30", "close": 9.3513, "volume": 11100.0}, {"date": "2005-10-03", "close": 9.224, "volume": 23000.0}, {"date": "2005-10-04", "close": 9.1604, "volume": 7900.0}, {"date": "2005-10-05", "close": 9.0332, "volume": 21600.0}, {"date": "2005-10-06", "close": 8.906, "volume": 12200.0}, {"date": "2005-10-07", "close": 8.906, "volume": 7500.0}, {"date": "2005-10-11", "close": 8.7151, "volume": 9300.0}, {"date": "2005-10-12", "close": 8.7597, "volume": 8400.0}, {"date": "2005-10-13", "close": 8.7597, "volume": 23600.0}, {"date": "2005-10-14", "close": 8.906, "volume": 12700.0}, {"date": "2005-10-17", "close": 8.7851, "volume": 4100.0}, {"date": "2005-10-18", "close": 8.7151, "volume": 23200.0}, {"date": "2005-10-19", "close": 8.7151, "volume": 19200.0}, {"date": "2005-10-20", "close": 8.7406, "volume": 5100.0}, {"date": "2005-10-21", "close": 8.3971, "volume": 10000.0}, {"date": "2005-10-24", "close": 8.1108, "volume": 19800.0}, {"date": "2005-10-25", "close": 8.1426, "volume": 18700.0}, {"date": "2005-10-26", "close": 8.3016, "volume": 11700.0}, {"date": "2005-10-27", "close": 8.4607, "volume": 4800.0}, {"date": "2005-10-28", "close": 8.3334, "volume": 9500.0}, {"date": "2005-10-31", "close": 8.1172, "volume": 25000.0}, {"date": "2005-11-01", "close": 8.2698, "volume": 7900.0}, {"date": "2005-11-02", "close": 8.3971, "volume": 4300.0}, {"date": "2005-11-03", "close": 8.2698, "volume": 8500.0}, {"date": "2005-11-04", "close": 8.2698, "volume": 12700.0}, {"date": "2005-11-07", "close": 8.5243, "volume": 6400.0}, {"date": "2005-11-08", "close": 8.4607, "volume": 12300.0}, {"date": "2005-11-09", "close": 8.5243, "volume": 5300.0}, {"date": "2005-11-10", "close": 8.4925, "volume": 14200.0}, {"date": "2005-11-11", "close": 8.2698, "volume": 15300.0}, {"date": "2005-11-14", "close": 8.1108, "volume": 20200.0}, {"date": "2005-11-15", "close": 8.1426, "volume": 2500.0}, {"date": "2005-11-16", "close": 8.2571, "volume": 17900.0}, {"date": "2005-11-17", "close": 8.1744, "volume": 9000.0}, {"date": "2005-11-18", "close": 8.2698, "volume": 6100.0}, {"date": "2005-11-21", "close": 8.2062, "volume": 17700.0}, {"date": "2005-11-22", "close": 8.5243, "volume": 30600.0}, {"date": "2005-11-23", "close": 8.4925, "volume": 12800.0}, {"date": "2005-11-24", "close": 8.7151, "volume": 63200.0}, {"date": "2005-11-25", "close": 8.9696, "volume": 17900.0}, {"date": "2005-11-28", "close": 9.1541, "volume": 8900.0}, {"date": "2005-11-29", "close": 8.906, "volume": 23100.0}, {"date": "2005-11-30", "close": 9.1922, "volume": 10600.0}, {"date": "2005-12-01", "close": 9.1604, "volume": 19500.0}, {"date": "2005-12-02", "close": 9.224, "volume": 18900.0}, {"date": "2005-12-05", "close": 9.224, "volume": 24500.0}, {"date": "2005-12-06", "close": 9.1986, "volume": 24100.0}, {"date": "2005-12-07", "close": 9.3513, "volume": 13400.0}, {"date": "2005-12-08", "close": 9.3513, "volume": 23400.0}, {"date": "2005-12-09", "close": 9.3513, "volume": 14400.0}, {"date": "2005-12-12", "close": 9.2559, "volume": 11300.0}, {"date": "2005-12-13", "close": 9.1286, "volume": 8800.0}, {"date": "2005-12-14", "close": 9.065, "volume": 9800.0}, {"date": "2005-12-15", "close": 9.1922, "volume": 17800.0}, {"date": "2005-12-16", "close": 9.1286, "volume": 21300.0}, {"date": "2005-12-19", "close": 9.3195, "volume": 15200.0}, {"date": "2005-12-20", "close": 9.1922, "volume": 19000.0}, {"date": "2005-12-21", "close": 9.065, "volume": 8800.0}, {"date": "2005-12-22", "close": 9.065, "volume": 8400.0}, {"date": "2005-12-23", "close": 9.3195, "volume": 12700.0}, {"date": "2005-12-28", "close": 9.224, "volume": 6300.0}, {"date": "2005-12-29", "close": 9.3449, "volume": 4900.0}, {"date": "2005-12-30", "close": 9.3449, "volume": 2000.0}, {"date": "2006-01-03", "close": 9.0332, "volume": 7000.0}, {"date": "2006-01-04", "close": 9.224, "volume": 2700.0}, {"date": "2006-01-05", "close": 9.1604, "volume": 8100.0}, {"date": "2006-01-06", "close": 9.1604, "volume": 4800.0}, {"date": "2006-01-09", "close": 8.9823, "volume": 15700.0}, {"date": "2006-01-10", "close": 8.8106, "volume": 12000.0}, {"date": "2006-01-11", "close": 9.065, "volume": 8500.0}, {"date": "2006-01-12", "close": 9.1604, "volume": 19000.0}, {"date": "2006-01-13", "close": 9.1604, "volume": 7100.0}, {"date": "2006-01-16", "close": 8.906, "volume": 7300.0}, {"date": "2006-01-17", "close": 9.0014, "volume": 11500.0}, {"date": "2006-01-18", "close": 8.9759, "volume": 16000.0}, {"date": "2006-01-19", "close": 8.9378, "volume": 14700.0}, {"date": "2006-01-20", "close": 9.0968, "volume": 23100.0}, {"date": "2006-01-23", "close": 8.8424, "volume": 18500.0}, {"date": "2006-01-24", "close": 8.906, "volume": 21100.0}, {"date": "2006-01-25", "close": 9.0332, "volume": 15800.0}, {"date": "2006-01-26", "close": 9.0332, "volume": 8600.0}, {"date": "2006-01-27", "close": 8.9759, "volume": 14500.0}, {"date": "2006-01-30", "close": 8.9759, "volume": 23400.0}, {"date": "2006-01-31", "close": 9.0332, "volume": 24800.0}, {"date": "2006-02-01", "close": 8.9696, "volume": 7100.0}, {"date": "2006-02-02", "close": 9.0714, "volume": 11100.0}, {"date": "2006-02-03", "close": 9.0459, "volume": 16400.0}, {"date": "2006-02-06", "close": 8.836, "volume": 15000.0}, {"date": "2006-02-07", "close": 8.906, "volume": 26800.0}, {"date": "2006-02-08", "close": 8.9632, "volume": 17600.0}, {"date": "2006-02-09", "close": 8.7787, "volume": 12300.0}, {"date": "2006-02-10", "close": 8.7978, "volume": 11800.0}, {"date": "2006-02-13", "close": 8.8424, "volume": 12800.0}, {"date": "2006-02-14", "close": 8.906, "volume": 24100.0}, {"date": "2006-02-15", "close": 8.9696, "volume": 14600.0}, {"date": "2006-02-16", "close": 9.0014, "volume": 12000.0}, {"date": "2006-02-17", "close": 8.906, "volume": 14000.0}, {"date": "2006-02-20", "close": 8.9632, "volume": 6600.0}, {"date": "2006-02-21", "close": 8.9696, "volume": 11800.0}, {"date": "2006-02-22", "close": 9.0078, "volume": 8900.0}, {"date": "2006-02-23", "close": 9.065, "volume": 11000.0}, {"date": "2006-02-24", "close": 9.0332, "volume": 8800.0}, {"date": "2006-02-27", "close": 8.9378, "volume": 7100.0}, {"date": "2006-02-28", "close": 8.8742, "volume": 8300.0}, {"date": "2006-03-01", "close": 8.906, "volume": 8000.0}, {"date": "2006-03-02", "close": 8.906, "volume": 20300.0}, {"date": "2006-03-03", "close": 8.9696, "volume": 18300.0}, {"date": "2006-03-06", "close": 9.0332, "volume": 8000.0}, {"date": "2006-03-07", "close": 8.9314, "volume": 15000.0}, {"date": "2006-03-08", "close": 8.9123, "volume": 9300.0}, {"date": "2006-03-09", "close": 9.0141, "volume": 15100.0}, {"date": "2006-03-10", "close": 9.0332, "volume": 16200.0}, {"date": "2006-03-13", "close": 9.0459, "volume": 13700.0}, {"date": "2006-03-14", "close": 9.0332, "volume": 12900.0}, {"date": "2006-03-15", "close": 9.0014, "volume": 14000.0}, {"date": "2006-03-16", "close": 8.9441, "volume": 13800.0}, {"date": "2006-03-17", "close": 8.9505, "volume": 15400.0}, {"date": "2006-03-20", "close": 9.0714, "volume": 10000.0}, {"date": "2006-03-21", "close": 9.065, "volume": 16700.0}, {"date": "2006-03-22", "close": 9.0459, "volume": 6800.0}, {"date": "2006-03-23", "close": 9.0523, "volume": 7500.0}, {"date": "2006-03-24", "close": 8.9569, "volume": 9800.0}, {"date": "2006-03-27", "close": 9.0523, "volume": 10200.0}, {"date": "2006-03-28", "close": 9.0841, "volume": 15800.0}, {"date": "2006-03-29", "close": 9.065, "volume": 13500.0}, {"date": "2006-03-30", "close": 9.065, "volume": 14500.0}, {"date": "2006-03-31", "close": 9.065, "volume": 3900.0}, {"date": "2006-04-03", "close": 9.1159, "volume": 8400.0}, {"date": "2006-04-04", "close": 9.065, "volume": 16600.0}, {"date": "2006-04-05", "close": 9.0968, "volume": 8800.0}, {"date": "2006-04-06", "close": 9.0905, "volume": 5500.0}, {"date": "2006-04-07", "close": 9.0905, "volume": 3800.0}, {"date": "2006-04-10", "close": 9.0777, "volume": 4300.0}, {"date": "2006-04-11", "close": 9.0332, "volume": 8900.0}, {"date": "2006-04-12", "close": 9.0332, "volume": 7500.0}, {"date": "2006-04-13", "close": 9.0141, "volume": 19800.0}, {"date": "2006-04-17", "close": 9.0332, "volume": 1500.0}, {"date": "2006-04-18", "close": 8.906, "volume": 11900.0}, {"date": "2006-04-19", "close": 8.9378, "volume": 18600.0}, {"date": "2006-04-20", "close": 8.9378, "volume": 6800.0}, {"date": "2006-04-21", "close": 8.9696, "volume": 4700.0}, {"date": "2006-04-24", "close": 8.9123, "volume": 9000.0}, {"date": "2006-04-25", "close": 8.8487, "volume": 17300.0}, {"date": "2006-04-26", "close": 8.8996, "volume": 17000.0}, {"date": "2006-04-27", "close": 8.7787, "volume": 25100.0}, {"date": "2006-04-28", "close": 8.906, "volume": 28300.0}, {"date": "2006-05-01", "close": 8.906, "volume": 2800.0}, {"date": "2006-05-02", "close": 8.906, "volume": 17400.0}, {"date": "2006-05-03", "close": 8.9378, "volume": 18600.0}, {"date": "2006-05-04", "close": 8.8424, "volume": 12600.0}, {"date": "2006-05-05", "close": 8.9378, "volume": 21700.0}, {"date": "2006-05-08", "close": 8.9251, "volume": 38100.0}, {"date": "2006-05-09", "close": 8.9314, "volume": 7900.0}, {"date": "2006-05-10", "close": 8.9123, "volume": 15500.0}, {"date": "2006-05-11", "close": 8.8424, "volume": 17600.0}, {"date": "2006-05-12", "close": 8.8614, "volume": 37500.0}, {"date": "2006-05-15", "close": 8.906, "volume": 10100.0}, {"date": "2006-05-16", "close": 8.9696, "volume": 13500.0}, {"date": "2006-05-17", "close": 8.906, "volume": 14000.0}, {"date": "2006-05-18", "close": 8.8742, "volume": 8300.0}, {"date": "2006-05-19", "close": 8.906, "volume": 10600.0}, {"date": "2006-05-23", "close": 8.8424, "volume": 21800.0}, {"date": "2006-05-24", "close": 8.906, "volume": 12300.0}, {"date": "2006-05-25", "close": 9.0332, "volume": 25200.0}, {"date": "2006-05-26", "close": 9.0332, "volume": 10000.0}, {"date": "2006-05-29", "close": 8.906, "volume": 9900.0}, {"date": "2006-05-30", "close": 8.906, "volume": 4200.0}, {"date": "2006-05-31", "close": 8.9696, "volume": 15800.0}, {"date": "2006-06-01", "close": 8.9378, "volume": 14700.0}, {"date": "2006-06-02", "close": 8.9251, "volume": 18100.0}, {"date": "2006-06-05", "close": 8.906, "volume": 13300.0}, {"date": "2006-06-06", "close": 8.995, "volume": 35700.0}, {"date": "2006-06-07", "close": 8.8996, "volume": 17100.0}, {"date": "2006-06-08", "close": 8.8424, "volume": 18800.0}, {"date": "2006-06-09", "close": 8.7915, "volume": 10500.0}, {"date": "2006-06-12", "close": 8.7151, "volume": 15700.0}, {"date": "2006-06-13", "close": 8.2698, "volume": 16400.0}, {"date": "2006-06-14", "close": 8.3016, "volume": 8200.0}, {"date": "2006-06-15", "close": 8.3653, "volume": 14300.0}, {"date": "2006-06-16", "close": 8.2635, "volume": 7100.0}, {"date": "2006-06-19", "close": 8.2635, "volume": 10500.0}, {"date": "2006-06-20", "close": 8.3334, "volume": 14600.0}, {"date": "2006-06-21", "close": 8.2635, "volume": 16800.0}, {"date": "2006-06-22", "close": 8.2062, "volume": 18900.0}, {"date": "2006-06-23", "close": 8.0154, "volume": 12800.0}, {"date": "2006-06-26", "close": 8.2317, "volume": 24600.0}, {"date": "2006-06-27", "close": 8.2698, "volume": 29800.0}, {"date": "2006-06-28", "close": 8.3144, "volume": 14300.0}, {"date": "2006-06-29", "close": 8.4289, "volume": 9600.0}, {"date": "2006-06-30", "close": 8.5116, "volume": 9100.0}, {"date": "2006-07-04", "close": 8.4289, "volume": 9200.0}, {"date": "2006-07-05", "close": 8.5243, "volume": 10600.0}, {"date": "2006-07-06", "close": 8.4607, "volume": 15300.0}, {"date": "2006-07-07", "close": 8.4289, "volume": 500.0}, {"date": "2006-07-10", "close": 8.4289, "volume": 1100.0}, {"date": "2006-07-11", "close": 8.6197, "volume": 2400.0}, {"date": "2006-07-12", "close": 8.3971, "volume": 6700.0}, {"date": "2006-07-13", "close": 8.3334, "volume": 8900.0}, {"date": "2006-07-14", "close": 8.3907, "volume": 6900.0}, {"date": "2006-07-17", "close": 8.4289, "volume": 6300.0}, {"date": "2006-07-18", "close": 8.3016, "volume": 13700.0}, {"date": "2006-07-19", "close": 8.3016, "volume": 5600.0}, {"date": "2006-07-20", "close": 8.1108, "volume": 5500.0}, {"date": "2006-07-21", "close": 8.238, "volume": 4800.0}, {"date": "2006-07-24", "close": 8.2062, "volume": 3900.0}, {"date": "2006-07-25", "close": 8.2698, "volume": 22700.0}, {"date": "2006-07-26", "close": 8.3589, "volume": 5400.0}, {"date": "2006-07-27", "close": 8.2062, "volume": 5500.0}, {"date": "2006-07-28", "close": 8.2062, "volume": 3800.0}, {"date": "2006-07-31", "close": 8.1999, "volume": 5100.0}, {"date": "2006-08-01", "close": 8.1935, "volume": 300.0}, {"date": "2006-08-02", "close": 8.1108, "volume": 4200.0}, {"date": "2006-08-03", "close": 8.1681, "volume": 8400.0}, {"date": "2006-08-04", "close": 8.2635, "volume": 13800.0}, {"date": "2006-08-08", "close": 8.2507, "volume": 4000.0}, {"date": "2006-08-09", "close": 8.2698, "volume": 5400.0}, {"date": "2006-08-10", "close": 8.2062, "volume": 6700.0}, {"date": "2006-08-11", "close": 8.2698, "volume": 8900.0}, {"date": "2006-08-14", "close": 8.1426, "volume": 16500.0}, {"date": "2006-08-15", "close": 8.2189, "volume": 17100.0}, {"date": "2006-08-16", "close": 8.2444, "volume": 26350.0}, {"date": "2006-08-17", "close": 8.3971, "volume": 12563.0}, {"date": "2006-08-18", "close": 8.4289, "volume": 8225.0}, {"date": "2006-08-21", "close": 8.6133, "volume": 8258.0}, {"date": "2006-08-22", "close": 8.607, "volume": 12200.0}, {"date": "2006-08-23", "close": 8.4607, "volume": 29032.0}, {"date": "2006-08-24", "close": 8.5497, "volume": 12180.0}, {"date": "2006-08-25", "close": 8.5943, "volume": 9850.0}, {"date": "2006-08-28", "close": 8.5243, "volume": 20025.0}, {"date": "2006-08-29", "close": 8.696, "volume": 9967.0}, {"date": "2006-08-30", "close": 8.4925, "volume": 5150.0}, {"date": "2006-08-31", "close": 8.5561, "volume": 14400.0}, {"date": "2006-09-01", "close": 8.5243, "volume": 4030.0}, {"date": "2006-09-05", "close": 8.6833, "volume": 14686.0}, {"date": "2006-09-06", "close": 8.5879, "volume": 5340.0}, {"date": "2006-09-07", "close": 8.4925, "volume": 7586.0}, {"date": "2006-09-08", "close": 8.6833, "volume": 12100.0}, {"date": "2006-09-11", "close": 8.5879, "volume": 5973.0}, {"date": "2006-09-12", "close": 8.6515, "volume": 8150.0}, {"date": "2006-09-13", "close": 8.7024, "volume": 4800.0}, {"date": "2006-09-14", "close": 8.7024, "volume": 2840.0}, {"date": "2006-09-15", "close": 8.6833, "volume": 9458.0}, {"date": "2006-09-18", "close": 8.6006, "volume": 10622.0}, {"date": "2006-09-19", "close": 8.5879, "volume": 10494.0}, {"date": "2006-09-20", "close": 8.6579, "volume": 13740.0}, {"date": "2006-09-21", "close": 8.5434, "volume": 8520.0}, {"date": "2006-09-22", "close": 8.677, "volume": 19605.0}, {"date": "2006-09-25", "close": 8.6642, "volume": 12187.0}, {"date": "2006-09-26", "close": 8.6197, "volume": 10520.0}, {"date": "2006-09-27", "close": 8.5879, "volume": 10680.0}, {"date": "2006-09-28", "close": 8.5497, "volume": 19644.0}, {"date": "2006-09-29", "close": 8.607, "volume": 14420.0}, {"date": "2006-10-02", "close": 8.6642, "volume": 22100.0}, {"date": "2006-10-03", "close": 8.5879, "volume": 22703.0}, {"date": "2006-10-04", "close": 8.696, "volume": 31919.0}, {"date": "2006-10-05", "close": 8.7469, "volume": 6530.0}, {"date": "2006-10-06", "close": 8.7469, "volume": 12872.0}, {"date": "2006-10-10", "close": 8.7787, "volume": 8569.0}, {"date": "2006-10-11", "close": 8.8996, "volume": 8321.0}, {"date": "2006-10-12", "close": 8.7469, "volume": 11503.0}, {"date": "2006-10-13", "close": 8.7787, "volume": 6925.0}, {"date": "2006-10-16", "close": 8.8106, "volume": 5400.0}, {"date": "2006-10-17", "close": 8.7915, "volume": 10150.0}, {"date": "2006-10-18", "close": 8.8169, "volume": 7736.0}, {"date": "2006-10-19", "close": 8.836, "volume": 7672.0}, {"date": "2006-10-20", "close": 8.8233, "volume": 2600.0}, {"date": "2006-10-23", "close": 8.677, "volume": 20380.0}, {"date": "2006-10-24", "close": 8.6833, "volume": 27000.0}, {"date": "2006-10-25", "close": 8.677, "volume": 28594.0}, {"date": "2006-10-26", "close": 8.6897, "volume": 26300.0}, {"date": "2006-10-27", "close": 8.6833, "volume": 2710.0}, {"date": "2006-10-30", "close": 8.7279, "volume": 6865.0}, {"date": "2006-10-31", "close": 8.7724, "volume": 7865.0}, {"date": "2006-11-01", "close": 8.8424, "volume": 24925.0}, {"date": "2006-11-02", "close": 9.0332, "volume": 28119.0}, {"date": "2006-11-03", "close": 9.0014, "volume": 28995.0}, {"date": "2006-11-06", "close": 9.1477, "volume": 38796.0}, {"date": "2006-11-07", "close": 9.0777, "volume": 16604.0}, {"date": "2006-11-08", "close": 9.0968, "volume": 24480.0}, {"date": "2006-11-09", "close": 9.0968, "volume": 54163.0}, {"date": "2006-11-10", "close": 9.1541, "volume": 6804.0}, {"date": "2006-11-13", "close": 9.1604, "volume": 12970.0}, {"date": "2006-11-14", "close": 9.1095, "volume": 11150.0}, {"date": "2006-11-15", "close": 9.2877, "volume": 26598.0}, {"date": "2006-11-16", "close": 9.224, "volume": 20980.0}, {"date": "2006-11-17", "close": 9.205, "volume": 16850.0}, {"date": "2006-11-20", "close": 9.2686, "volume": 18165.0}, {"date": "2006-11-21", "close": 9.2686, "volume": 21715.0}, {"date": "2006-11-22", "close": 9.3449, "volume": 9640.0}, {"date": "2006-11-23", "close": 9.3513, "volume": 28540.0}, {"date": "2006-11-24", "close": 9.3767, "volume": 7800.0}, {"date": "2006-11-27", "close": 9.2877, "volume": 28328.0}, {"date": "2006-11-28", "close": 9.2559, "volume": 13297.0}, {"date": "2006-11-29", "close": 9.1413, "volume": 26627.0}, {"date": "2006-11-30", "close": 9.1413, "volume": 16400.0}, {"date": "2006-12-01", "close": 9.1604, "volume": 15223.0}, {"date": "2006-12-04", "close": 9.1604, "volume": 11133.0}, {"date": "2006-12-05", "close": 9.224, "volume": 17046.0}, {"date": "2006-12-06", "close": 9.1986, "volume": 9704.0}, {"date": "2006-12-07", "close": 9.205, "volume": 2600.0}, {"date": "2006-12-08", "close": 9.2559, "volume": 14623.0}, {"date": "2006-12-11", "close": 9.205, "volume": 12033.0}, {"date": "2006-12-12", "close": 9.224, "volume": 23377.0}, {"date": "2006-12-13", "close": 9.224, "volume": 15225.0}, {"date": "2006-12-14", "close": 9.224, "volume": 14779.0}, {"date": "2006-12-15", "close": 9.2177, "volume": 35790.0}, {"date": "2006-12-18", "close": 9.1986, "volume": 29875.0}, {"date": "2006-12-19", "close": 9.3131, "volume": 13153.0}, {"date": "2006-12-20", "close": 9.4149, "volume": 21900.0}, {"date": "2006-12-21", "close": 9.2877, "volume": 7192.0}, {"date": "2006-12-22", "close": 9.3704, "volume": 18880.0}, {"date": "2006-12-27", "close": 9.3195, "volume": 12500.0}, {"date": "2006-12-28", "close": 9.224, "volume": 4750.0}, {"date": "2006-12-29", "close": 9.2495, "volume": 4400.0}, {"date": "2007-01-02", "close": 9.2559, "volume": 4250.0}, {"date": "2007-01-03", "close": 9.4149, "volume": 8600.0}, {"date": "2007-01-04", "close": 9.4149, "volume": 3381.0}, {"date": "2007-01-05", "close": 9.3831, "volume": 13603.0}, {"date": "2007-01-08", "close": 9.2177, "volume": 34162.0}, {"date": "2007-01-09", "close": 8.9823, "volume": 16153.0}, {"date": "2007-01-10", "close": 9.224, "volume": 10726.0}, {"date": "2007-01-11", "close": 9.2559, "volume": 9405.0}, {"date": "2007-01-12", "close": 9.224, "volume": 13835.0}, {"date": "2007-01-15", "close": 9.294, "volume": 7902.0}, {"date": "2007-01-16", "close": 9.4022, "volume": 11885.0}, {"date": "2007-01-17", "close": 9.3195, "volume": 13520.0}, {"date": "2007-01-18", "close": 9.2877, "volume": 10517.0}, {"date": "2007-01-19", "close": 9.2813, "volume": 32192.0}, {"date": "2007-01-22", "close": 9.3195, "volume": 5780.0}, {"date": "2007-01-23", "close": 9.3513, "volume": 12911.0}, {"date": "2007-01-24", "close": 9.4467, "volume": 11790.0}, {"date": "2007-01-25", "close": 9.4785, "volume": 13435.0}, {"date": "2007-01-26", "close": 9.5421, "volume": 24900.0}, {"date": "2007-01-29", "close": 9.4149, "volume": 20270.0}, {"date": "2007-01-30", "close": 9.4785, "volume": 5400.0}, {"date": "2007-01-31", "close": 9.4785, "volume": 5875.0}, {"date": "2007-02-01", "close": 9.4849, "volume": 16775.0}, {"date": "2007-02-02", "close": 9.4849, "volume": 6300.0}, {"date": "2007-02-05", "close": 9.5358, "volume": 7410.0}, {"date": "2007-02-06", "close": 9.434, "volume": 15445.0}, {"date": "2007-02-07", "close": 9.4085, "volume": 7988.0}, {"date": "2007-02-08", "close": 9.4149, "volume": 25620.0}, {"date": "2007-02-09", "close": 9.3831, "volume": 23123.0}, {"date": "2007-02-12", "close": 9.4149, "volume": 13676.0}, {"date": "2007-02-13", "close": 9.3767, "volume": 10915.0}, {"date": "2007-02-14", "close": 9.3831, "volume": 7741.0}, {"date": "2007-02-15", "close": 9.4149, "volume": 18234.0}, {"date": "2007-02-16", "close": 9.4149, "volume": 9150.0}, {"date": "2007-02-19", "close": 9.3831, "volume": 8455.0}, {"date": "2007-02-20", "close": 9.4149, "volume": 15940.0}, {"date": "2007-02-21", "close": 9.4022, "volume": 17051.0}, {"date": "2007-02-22", "close": 9.5103, "volume": 19290.0}, {"date": "2007-02-23", "close": 9.5421, "volume": 39116.0}, {"date": "2007-02-26", "close": 9.4467, "volume": 29075.0}, {"date": "2007-02-27", "close": 9.3513, "volume": 16681.0}, {"date": "2007-02-28", "close": 9.3831, "volume": 12520.0}, {"date": "2007-03-01", "close": 9.3576, "volume": 5700.0}, {"date": "2007-03-02", "close": 9.3576, "volume": 10512.0}, {"date": "2007-03-05", "close": 9.3386, "volume": 10179.0}, {"date": "2007-03-06", "close": 9.4467, "volume": 14386.0}, {"date": "2007-03-07", "close": 9.4276, "volume": 19260.0}, {"date": "2007-03-08", "close": 9.4022, "volume": 36005.0}, {"date": "2007-03-09", "close": 9.3894, "volume": 23258.0}, {"date": "2007-03-12", "close": 9.4785, "volume": 12800.0}, {"date": "2007-03-13", "close": 9.364, "volume": 12858.0}, {"date": "2007-03-14", "close": 9.294, "volume": 16692.0}, {"date": "2007-03-15", "close": 9.294, "volume": 8910.0}, {"date": "2007-03-16", "close": 9.4022, "volume": 5050.0}, {"date": "2007-03-19", "close": 9.4467, "volume": 16100.0}, {"date": "2007-03-20", "close": 9.4594, "volume": 8118.0}, {"date": "2007-03-21", "close": 9.4721, "volume": 23500.0}, {"date": "2007-03-22", "close": 9.5103, "volume": 14200.0}, {"date": "2007-03-23", "close": 9.523, "volume": 20255.0}, {"date": "2007-03-26", "close": 9.5421, "volume": 20875.0}, {"date": "2007-03-27", "close": 9.5167, "volume": 15612.0}, {"date": "2007-03-28", "close": 9.434, "volume": 11753.0}, {"date": "2007-03-29", "close": 9.4403, "volume": 15300.0}, {"date": "2007-03-30", "close": 9.3704, "volume": 20913.0}, {"date": "2007-04-02", "close": 9.364, "volume": 11084.0}, {"date": "2007-04-03", "close": 9.3894, "volume": 13315.0}, {"date": "2007-04-04", "close": 9.4085, "volume": 20465.0}, {"date": "2007-04-05", "close": 9.4149, "volume": 18053.0}, {"date": "2007-04-09", "close": 9.4403, "volume": 5218.0}, {"date": "2007-04-10", "close": 9.4658, "volume": 3311.0}, {"date": "2007-04-11", "close": 9.4912, "volume": 12090.0}, {"date": "2007-04-12", "close": 9.4467, "volume": 14465.0}, {"date": "2007-04-13", "close": 9.3958, "volume": 20750.0}, {"date": "2007-04-16", "close": 9.4785, "volume": 9645.0}, {"date": "2007-04-17", "close": 9.5421, "volume": 22377.0}, {"date": "2007-04-18", "close": 9.5421, "volume": 12862.0}, {"date": "2007-04-19", "close": 9.5421, "volume": 13675.0}, {"date": "2007-04-20", "close": 9.5485, "volume": 22852.0}, {"date": "2007-04-23", "close": 9.5485, "volume": 21300.0}, {"date": "2007-04-24", "close": 9.6312, "volume": 16522.0}, {"date": "2007-04-25", "close": 9.593, "volume": 12466.0}, {"date": "2007-04-26", "close": 9.5612, "volume": 32300.0}, {"date": "2007-04-27", "close": 9.5485, "volume": 9500.0}, {"date": "2007-04-30", "close": 9.5421, "volume": 13991.0}, {"date": "2007-05-01", "close": 9.5421, "volume": 9241.0}, {"date": "2007-05-02", "close": 9.4976, "volume": 6359.0}, {"date": "2007-05-03", "close": 9.593, "volume": 10419.0}, {"date": "2007-05-04", "close": 9.5421, "volume": 9500.0}, {"date": "2007-05-07", "close": 9.5103, "volume": 24321.0}, {"date": "2007-05-08", "close": 9.5994, "volume": 21572.0}, {"date": "2007-05-09", "close": 9.5612, "volume": 20565.0}, {"date": "2007-05-10", "close": 9.5103, "volume": 18171.0}, {"date": "2007-05-11", "close": 9.523, "volume": 15205.0}, {"date": "2007-05-14", "close": 9.5358, "volume": 15985.0}, {"date": "2007-05-15", "close": 9.4912, "volume": 10150.0}, {"date": "2007-05-16", "close": 9.5676, "volume": 28373.0}, {"date": "2007-05-17", "close": 9.593, "volume": 23602.0}, {"date": "2007-05-18", "close": 9.6693, "volume": 11622.0}, {"date": "2007-05-22", "close": 9.7012, "volume": 5652.0}, {"date": "2007-05-23", "close": 9.7775, "volume": 8815.0}, {"date": "2007-05-24", "close": 9.5548, "volume": 16100.0}, {"date": "2007-05-25", "close": 9.7012, "volume": 12285.0}, {"date": "2007-05-28", "close": 9.7202, "volume": 14859.0}, {"date": "2007-05-29", "close": 9.6693, "volume": 24984.0}, {"date": "2007-05-30", "close": 9.7648, "volume": 13175.0}, {"date": "2007-05-31", "close": 9.7775, "volume": 6635.0}, {"date": "2007-06-01", "close": 9.7902, "volume": 7590.0}, {"date": "2007-06-04", "close": 9.7648, "volume": 11805.0}, {"date": "2007-06-05", "close": 9.7838, "volume": 13965.0}, {"date": "2007-06-06", "close": 9.6057, "volume": 14743.0}, {"date": "2007-06-07", "close": 9.6185, "volume": 46050.0}, {"date": "2007-06-08", "close": 9.593, "volume": 37980.0}, {"date": "2007-06-11", "close": 9.6057, "volume": 3410.0}, {"date": "2007-06-12", "close": 9.5103, "volume": 14212.0}, {"date": "2007-06-13", "close": 9.5421, "volume": 12484.0}, {"date": "2007-06-14", "close": 9.5167, "volume": 7350.0}, {"date": "2007-06-15", "close": 9.5739, "volume": 12420.0}, {"date": "2007-06-18", "close": 9.6312, "volume": 16880.0}, {"date": "2007-06-19", "close": 9.6057, "volume": 20323.0}, {"date": "2007-06-20", "close": 9.6057, "volume": 23150.0}, {"date": "2007-06-21", "close": 9.6185, "volume": 23777.0}, {"date": "2007-06-22", "close": 9.6121, "volume": 5600.0}, {"date": "2007-06-25", "close": 9.5103, "volume": 17836.0}, {"date": "2007-06-26", "close": 9.5421, "volume": 17173.0}, {"date": "2007-06-27", "close": 9.3513, "volume": 14459.0}, {"date": "2007-06-28", "close": 9.364, "volume": 16850.0}, {"date": "2007-06-29", "close": 9.3767, "volume": 22963.0}, {"date": "2007-07-03", "close": 9.5103, "volume": 497400.0}, {"date": "2007-07-04", "close": 9.4785, "volume": 4072.0}, {"date": "2007-07-05", "close": 9.5739, "volume": 9982.0}, {"date": "2007-07-06", "close": 9.4976, "volume": 2900.0}, {"date": "2007-07-09", "close": 9.5739, "volume": 11550.0}, {"date": "2007-07-10", "close": 9.5421, "volume": 16678.0}, {"date": "2007-07-11", "close": 9.434, "volume": 25394.0}, {"date": "2007-07-12", "close": 9.5358, "volume": 29955.0}, {"date": "2007-07-13", "close": 9.5294, "volume": 21945.0}, {"date": "2007-07-16", "close": 9.5358, "volume": 13213.0}, {"date": "2007-07-17", "close": 9.5421, "volume": 6270.0}, {"date": "2007-07-18", "close": 9.5103, "volume": 10956.0}, {"date": "2007-07-19", "close": 9.593, "volume": 18057.0}, {"date": "2007-07-20", "close": 9.5739, "volume": 11642.0}, {"date": "2007-07-23", "close": 9.6057, "volume": 7550.0}, {"date": "2007-07-24", "close": 9.5739, "volume": 10415.0}, {"date": "2007-07-25", "close": 9.5421, "volume": 4550.0}, {"date": "2007-07-26", "close": 9.5167, "volume": 12037.0}, {"date": "2007-07-27", "close": 9.4594, "volume": 4035.0}, {"date": "2007-07-30", "close": 9.4149, "volume": 7855.0}, {"date": "2007-07-31", "close": 9.3513, "volume": 9875.0}, {"date": "2007-08-01", "close": 9.2877, "volume": 16069.0}, {"date": "2007-08-02", "close": 9.2559, "volume": 11648.0}, {"date": "2007-08-03", "close": 9.224, "volume": 9300.0}, {"date": "2007-08-07", "close": 9.2877, "volume": 12467.0}, {"date": "2007-08-08", "close": 9.3576, "volume": 14200.0}, {"date": "2007-08-09", "close": 9.2877, "volume": 12882.0}, {"date": "2007-08-10", "close": 9.3195, "volume": 16470.0}, {"date": "2007-08-13", "close": 9.224, "volume": 8713.0}, {"date": "2007-08-14", "close": 9.0014, "volume": 12930.0}, {"date": "2007-08-15", "close": 8.8424, "volume": 15266.0}, {"date": "2007-08-16", "close": 8.7787, "volume": 9210.0}, {"date": "2007-08-17", "close": 8.8742, "volume": 13775.0}, {"date": "2007-08-20", "close": 8.7279, "volume": 13100.0}, {"date": "2007-08-21", "close": 8.6706, "volume": 2400.0}, {"date": "2007-08-22", "close": 8.7469, "volume": 9358.0}, {"date": "2007-08-23", "close": 8.7597, "volume": 23725.0}, {"date": "2007-08-24", "close": 8.9378, "volume": 32480.0}, {"date": "2007-08-27", "close": 8.9759, "volume": 9477.0}, {"date": "2007-08-28", "close": 8.8169, "volume": 17568.0}, {"date": "2007-08-29", "close": 8.5879, "volume": 5210.0}, {"date": "2007-08-30", "close": 8.7342, "volume": 8490.0}, {"date": "2007-08-31", "close": 8.8805, "volume": 8570.0}, {"date": "2007-09-04", "close": 8.7469, "volume": 3439.0}, {"date": "2007-09-05", "close": 8.836, "volume": 16482.0}, {"date": "2007-09-06", "close": 8.7978, "volume": 9475.0}, {"date": "2007-09-07", "close": 8.8742, "volume": 8400.0}, {"date": "2007-09-10", "close": 8.906, "volume": 3386.0}, {"date": "2007-09-11", "close": 8.9823, "volume": 4331.0}, {"date": "2007-09-12", "close": 8.906, "volume": 865.0}, {"date": "2007-09-13", "close": 8.8106, "volume": 9792.0}, {"date": "2007-09-14", "close": 8.8169, "volume": 7400.0}, {"date": "2007-09-17", "close": 8.8106, "volume": 4300.0}, {"date": "2007-09-18", "close": 8.8233, "volume": 7390.0}, {"date": "2007-09-19", "close": 8.7978, "volume": 10175.0}, {"date": "2007-09-20", "close": 8.836, "volume": 8630.0}, {"date": "2007-09-21", "close": 8.8487, "volume": 9200.0}, {"date": "2007-09-24", "close": 8.7915, "volume": 5234.0}, {"date": "2007-09-25", "close": 8.8042, "volume": 17055.0}, {"date": "2007-09-26", "close": 8.766, "volume": 4385.0}, {"date": "2007-09-27", "close": 8.8106, "volume": 8600.0}, {"date": "2007-09-28", "close": 8.8933, "volume": 10292.0}, {"date": "2007-10-01", "close": 8.8106, "volume": 25602.0}, {"date": "2007-10-02", "close": 8.7915, "volume": 8549.0}, {"date": "2007-10-03", "close": 8.9251, "volume": 17600.0}, {"date": "2007-10-04", "close": 9.065, "volume": 17706.0}, {"date": "2007-10-05", "close": 9.065, "volume": 9050.0}, {"date": "2007-10-09", "close": 9.065, "volume": 10960.0}, {"date": "2007-10-10", "close": 9.1032, "volume": 8425.0}, {"date": "2007-10-11", "close": 9.1286, "volume": 16720.0}, {"date": "2007-10-12", "close": 9.1159, "volume": 7985.0}, {"date": "2007-10-15", "close": 9.1286, "volume": 17139.0}, {"date": "2007-10-16", "close": 9.0523, "volume": 11305.0}, {"date": "2007-10-17", "close": 8.9314, "volume": 7000.0}, {"date": "2007-10-18", "close": 8.9378, "volume": 14800.0}, {"date": "2007-10-19", "close": 8.8614, "volume": 22550.0}, {"date": "2007-10-22", "close": 8.6388, "volume": 16610.0}, {"date": "2007-10-23", "close": 8.6706, "volume": 29482.0}, {"date": "2007-10-24", "close": 8.5243, "volume": 5760.0}, {"date": "2007-10-25", "close": 8.5561, "volume": 7221.0}, {"date": "2007-10-26", "close": 8.5752, "volume": 11569.0}, {"date": "2007-10-29", "close": 8.5561, "volume": 19127.0}, {"date": "2007-10-30", "close": 8.7787, "volume": 16150.0}, {"date": "2007-10-31", "close": 8.906, "volume": 18250.0}, {"date": "2007-11-01", "close": 8.906, "volume": 21604.0}, {"date": "2007-11-02", "close": 8.8551, "volume": 1700.0}, {"date": "2007-11-05", "close": 8.7533, "volume": 1900.0}, {"date": "2007-11-06", "close": 8.8551, "volume": 12733.0}, {"date": "2007-11-07", "close": 8.7279, "volume": 3725.0}, {"date": "2007-11-08", "close": 8.4034, "volume": 34815.0}, {"date": "2007-11-09", "close": 8.4289, "volume": 10123.0}, {"date": "2007-11-12", "close": 8.3971, "volume": 1836.0}, {"date": "2007-11-13", "close": 8.3971, "volume": 12349.0}, {"date": "2007-11-14", "close": 8.3334, "volume": 8143.0}, {"date": "2007-11-15", "close": 8.2698, "volume": 13910.0}, {"date": "2007-11-16", "close": 8.3589, "volume": 9631.0}, {"date": "2007-11-19", "close": 8.2635, "volume": 9975.0}, {"date": "2007-11-20", "close": 8.1744, "volume": 6000.0}, {"date": "2007-11-21", "close": 7.8118, "volume": 38405.0}, {"date": "2007-11-22", "close": 7.8245, "volume": 47574.0}, {"date": "2007-11-23", "close": 7.8309, "volume": 3616.0}, {"date": "2007-11-26", "close": 7.5065, "volume": 8716.0}, {"date": "2007-11-27", "close": 7.7609, "volume": 23130.0}, {"date": "2007-11-28", "close": 7.9836, "volume": 18119.0}, {"date": "2007-11-29", "close": 7.7609, "volume": 27690.0}, {"date": "2007-11-30", "close": 8.1426, "volume": 6090.0}, {"date": "2007-12-03", "close": 8.0408, "volume": 6045.0}, {"date": "2007-12-04", "close": 7.8881, "volume": 15300.0}, {"date": "2007-12-05", "close": 7.8309, "volume": 20675.0}, {"date": "2007-12-06", "close": 7.7291, "volume": 16648.0}, {"date": "2007-12-07", "close": 7.6973, "volume": 18480.0}, {"date": "2007-12-10", "close": 7.7927, "volume": 18819.0}, {"date": "2007-12-11", "close": 7.7927, "volume": 25825.0}, {"date": "2007-12-12", "close": 7.7927, "volume": 16160.0}, {"date": "2007-12-13", "close": 7.7927, "volume": 13564.0}, {"date": "2007-12-14", "close": 7.6909, "volume": 13230.0}, {"date": "2007-12-17", "close": 7.3156, "volume": 25400.0}, {"date": "2007-12-18", "close": 7.2838, "volume": 13703.0}, {"date": "2007-12-19", "close": 7.1057, "volume": 32416.0}, {"date": "2007-12-20", "close": 7.023, "volume": 54550.0}, {"date": "2007-12-21", "close": 7.093, "volume": 50750.0}, {"date": "2007-12-24", "close": 6.883, "volume": 19720.0}, {"date": "2007-12-27", "close": 6.9976, "volume": 5965.0}, {"date": "2007-12-28", "close": 6.9976, "volume": 1700.0}, {"date": "2007-12-31", "close": 7.3156, "volume": 2950.0}, {"date": "2008-01-02", "close": 7.3729, "volume": 10862.0}, {"date": "2008-01-03", "close": 7.5764, "volume": 8191.0}, {"date": "2008-01-04", "close": 7.3156, "volume": 2300.0}, {"date": "2008-01-07", "close": 7.3156, "volume": 11712.0}, {"date": "2008-01-08", "close": 7.0039, "volume": 6867.0}, {"date": "2008-01-09", "close": 7.1884, "volume": 17151.0}, {"date": "2008-01-10", "close": 7.3411, "volume": 8006.0}, {"date": "2008-01-11", "close": 6.8067, "volume": 11429.0}, {"date": "2008-01-14", "close": 6.8449, "volume": 15307.0}, {"date": "2008-01-15", "close": 6.864, "volume": 11525.0}, {"date": "2008-01-16", "close": 6.9339, "volume": 13130.0}, {"date": "2008-01-17", "close": 6.654, "volume": 27294.0}, {"date": "2008-01-18", "close": 6.5713, "volume": 29530.0}, {"date": "2008-01-21", "close": 6.0497, "volume": 14363.0}, {"date": "2008-01-22", "close": 6.3296, "volume": 14971.0}, {"date": "2008-01-23", "close": 6.3932, "volume": 8882.0}, {"date": "2008-01-24", "close": 6.6858, "volume": 19252.0}, {"date": "2008-01-25", "close": 6.9912, "volume": 10400.0}, {"date": "2008-01-28", "close": 6.9976, "volume": 4600.0}, {"date": "2008-01-29", "close": 6.8385, "volume": 4505.0}, {"date": "2008-01-30", "close": 6.9085, "volume": 15000.0}, {"date": "2008-01-31", "close": 7.0802, "volume": 10800.0}, {"date": "2008-02-01", "close": 7.4238, "volume": 11037.0}, {"date": "2008-02-04", "close": 7.1566, "volume": 12607.0}, {"date": "2008-02-05", "close": 6.8703, "volume": 21893.0}, {"date": "2008-02-06", "close": 6.9339, "volume": 14500.0}, {"date": "2008-02-07", "close": 6.9339, "volume": 23387.0}, {"date": "2008-02-08", "close": 7.1439, "volume": 11843.0}, {"date": "2008-02-11", "close": 7.023, "volume": 4318.0}, {"date": "2008-02-12", "close": 7.0039, "volume": 6129.0}, {"date": "2008-02-13", "close": 6.9721, "volume": 8599.0}, {"date": "2008-02-14", "close": 7.0612, "volume": 9650.0}, {"date": "2008-02-15", "close": 7.0166, "volume": 13500.0}, {"date": "2008-02-19", "close": 7.3156, "volume": 16906.0}, {"date": "2008-02-20", "close": 7.5192, "volume": 40334.0}, {"date": "2008-02-21", "close": 7.252, "volume": 4500.0}, {"date": "2008-02-22", "close": 7.093, "volume": 10340.0}, {"date": "2008-02-25", "close": 7.4365, "volume": 5492.0}, {"date": "2008-02-26", "close": 7.3156, "volume": 6080.0}, {"date": "2008-02-27", "close": 7.5446, "volume": 12313.0}, {"date": "2008-02-28", "close": 7.2711, "volume": 10520.0}, {"date": "2008-02-29", "close": 7.411, "volume": 5720.0}, {"date": "2008-03-03", "close": 7.0993, "volume": 7725.0}, {"date": "2008-03-04", "close": 6.9021, "volume": 24023.0}, {"date": "2008-03-05", "close": 6.9467, "volume": 11874.0}, {"date": "2008-03-06", "close": 6.6858, "volume": 13996.0}, {"date": "2008-03-07", "close": 6.565, "volume": 19359.0}, {"date": "2008-03-10", "close": 6.4377, "volume": 7232.0}, {"date": "2008-03-11", "close": 6.6477, "volume": 13312.0}, {"date": "2008-03-12", "close": 6.4123, "volume": 4206.0}, {"date": "2008-03-13", "close": 6.4568, "volume": 19510.0}, {"date": "2008-03-14", "close": 6.425, "volume": 6900.0}, {"date": "2008-03-17", "close": 6.0433, "volume": 26095.0}, {"date": "2008-03-18", "close": 6.2914, "volume": 20600.0}, {"date": "2008-03-19", "close": 6.2024, "volume": 16570.0}, {"date": "2008-03-20", "close": 6.2469, "volume": 40879.0}, {"date": "2008-03-24", "close": 6.7749, "volume": 6400.0}, {"date": "2008-03-25", "close": 7.0866, "volume": 16404.0}, {"date": "2008-03-26", "close": 6.8385, "volume": 10530.0}, {"date": "2008-03-27", "close": 6.9149, "volume": 6900.0}, {"date": "2008-03-28", "close": 6.9657, "volume": 4548.0}, {"date": "2008-03-31", "close": 6.953, "volume": 3500.0}, {"date": "2008-04-01", "close": 6.9976, "volume": 15475.0}, {"date": "2008-04-02", "close": 7.1502, "volume": 5644.0}, {"date": "2008-04-03", "close": 7.1566, "volume": 9900.0}, {"date": "2008-04-04", "close": 6.9976, "volume": 15327.0}, {"date": "2008-04-07", "close": 7.3792, "volume": 13500.0}, {"date": "2008-04-08", "close": 7.3093, "volume": 2933.0}, {"date": "2008-04-09", "close": 7.2456, "volume": 12512.0}, {"date": "2008-04-10", "close": 7.0294, "volume": 15872.0}, {"date": "2008-04-11", "close": 7.0612, "volume": 2185.0}, {"date": "2008-04-14", "close": 7.2647, "volume": 4100.0}, {"date": "2008-04-15", "close": 7.0548, "volume": 5940.0}, {"date": "2008-04-16", "close": 7.1566, "volume": 9150.0}, {"date": "2008-04-17", "close": 7.1566, "volume": 5597.0}, {"date": "2008-04-18", "close": 7.1884, "volume": 6800.0}, {"date": "2008-04-21", "close": 7.0039, "volume": 15400.0}, {"date": "2008-04-22", "close": 6.9212, "volume": 13875.0}, {"date": "2008-04-23", "close": 6.883, "volume": 7050.0}, {"date": "2008-04-24", "close": 7.0357, "volume": 11098.0}, {"date": "2008-04-25", "close": 7.1884, "volume": 25460.0}, {"date": "2008-04-28", "close": 7.3156, "volume": 4415.0}, {"date": "2008-04-29", "close": 7.3156, "volume": 15252.0}, {"date": "2008-04-30", "close": 7.2393, "volume": 13725.0}, {"date": "2008-05-01", "close": 7.3156, "volume": 5830.0}, {"date": "2008-05-02", "close": 7.4428, "volume": 6027.0}, {"date": "2008-05-05", "close": 7.4238, "volume": 30250.0}, {"date": "2008-05-06", "close": 7.5065, "volume": 12393.0}, {"date": "2008-05-07", "close": 7.3283, "volume": 3100.0}, {"date": "2008-05-08", "close": 7.3029, "volume": 9630.0}, {"date": "2008-05-09", "close": 7.2775, "volume": 3139.0}, {"date": "2008-05-12", "close": 7.3093, "volume": 2410.0}, {"date": "2008-05-13", "close": 7.2965, "volume": 12850.0}, {"date": "2008-05-14", "close": 7.252, "volume": 8679.0}, {"date": "2008-05-15", "close": 7.3156, "volume": 1902.0}, {"date": "2008-05-16", "close": 7.411, "volume": 8200.0}, {"date": "2008-05-20", "close": 7.5701, "volume": 15530.0}, {"date": "2008-05-21", "close": 7.3411, "volume": 18383.0}, {"date": "2008-05-22", "close": 7.3156, "volume": 14340.0}, {"date": "2008-05-23", "close": 7.4874, "volume": 17058.0}, {"date": "2008-05-26", "close": 7.5701, "volume": 5850.0}, {"date": "2008-05-27", "close": 7.411, "volume": 7603.0}, {"date": "2008-05-29", "close": 7.3538, "volume": 7196.0}, {"date": "2008-05-30", "close": 7.5701, "volume": 14000.0}, {"date": "2008-06-02", "close": 7.322, "volume": 3450.0}, {"date": "2008-06-03", "close": 7.2838, "volume": 10295.0}, {"date": "2008-06-04", "close": 7.2266, "volume": 8090.0}, {"date": "2008-06-05", "close": 7.3856, "volume": 16401.0}, {"date": "2008-06-06", "close": 7.2838, "volume": 4070.0}, {"date": "2008-06-09", "close": 7.2838, "volume": 14200.0}, {"date": "2008-06-10", "close": 7.1693, "volume": 11570.0}, {"date": "2008-06-11", "close": 7.1121, "volume": 6295.0}, {"date": "2008-06-12", "close": 6.9976, "volume": 19885.0}, {"date": "2008-06-13", "close": 6.9339, "volume": 6630.0}, {"date": "2008-06-16", "close": 7.0612, "volume": 14619.0}, {"date": "2008-06-17", "close": 7.0993, "volume": 12206.0}, {"date": "2008-06-18", "close": 7.0103, "volume": 5440.0}, {"date": "2008-06-19", "close": 7.0612, "volume": 10736.0}, {"date": "2008-06-20", "close": 7.1248, "volume": 3900.0}, {"date": "2008-06-23", "close": 7.0039, "volume": 3850.0}, {"date": "2008-06-24", "close": 6.7749, "volume": 4160.0}, {"date": "2008-06-25", "close": 6.5968, "volume": 8288.0}, {"date": "2008-06-26", "close": 6.6159, "volume": 4600.0}, {"date": "2008-06-27", "close": 6.4059, "volume": 10360.0}, {"date": "2008-06-30", "close": 6.5204, "volume": 9930.0}, {"date": "2008-07-02", "close": 6.4441, "volume": 2345.0}, {"date": "2008-07-03", "close": 6.4441, "volume": 2362.0}, {"date": "2008-07-04", "close": 6.5077, "volume": 12650.0}, {"date": "2008-07-07", "close": 6.3932, "volume": 11241.0}, {"date": "2008-07-08", "close": 6.3614, "volume": 2800.0}, {"date": "2008-07-09", "close": 6.5459, "volume": 6156.0}, {"date": "2008-07-10", "close": 6.5204, "volume": 9976.0}, {"date": "2008-07-11", "close": 6.5841, "volume": 4925.0}, {"date": "2008-07-14", "close": 6.355, "volume": 4500.0}, {"date": "2008-07-15", "close": 6.037, "volume": 8111.0}, {"date": "2008-07-16", "close": 5.9797, "volume": 10990.0}, {"date": "2008-07-17", "close": 6.3296, "volume": 15550.0}, {"date": "2008-07-18", "close": 6.266, "volume": 2442.0}, {"date": "2008-07-21", "close": 6.0751, "volume": 14895.0}, {"date": "2008-07-22", "close": 6.266, "volume": 10720.0}, {"date": "2008-07-23", "close": 6.3805, "volume": 17280.0}, {"date": "2008-07-24", "close": 6.0115, "volume": 5328.0}, {"date": "2008-07-25", "close": 6.1006, "volume": 11100.0}, {"date": "2008-07-28", "close": 5.9861, "volume": 8025.0}, {"date": "2008-07-29", "close": 6.0433, "volume": 3860.0}, {"date": "2008-07-30", "close": 6.0433, "volume": 5300.0}, {"date": "2008-07-31", "close": 6.0942, "volume": 1500.0}, {"date": "2008-08-01", "close": 6.3869, "volume": 2000.0}, {"date": "2008-08-05", "close": 6.6795, "volume": 7592.0}, {"date": "2008-08-06", "close": 6.4314, "volume": 16135.0}, {"date": "2008-08-07", "close": 6.3232, "volume": 7200.0}, {"date": "2008-08-08", "close": 6.5523, "volume": 8249.0}, {"date": "2008-08-11", "close": 6.2914, "volume": 6406.0}, {"date": "2008-08-12", "close": 6.3869, "volume": 4150.0}, {"date": "2008-08-13", "close": 6.1451, "volume": 20893.0}, {"date": "2008-08-14", "close": 6.2342, "volume": 8648.0}, {"date": "2008-08-15", "close": 6.1706, "volume": 2630.0}, {"date": "2008-08-18", "close": 6.1133, "volume": 8520.0}, {"date": "2008-08-19", "close": 5.9352, "volume": 3168.0}, {"date": "2008-08-20", "close": 6.1388, "volume": 5727.0}, {"date": "2008-08-21", "close": 6.126, "volume": 6131.0}, {"date": "2008-08-22", "close": 6.1578, "volume": 1600.0}, {"date": "2008-08-25", "close": 6.425, "volume": 3483.0}, {"date": "2008-08-26", "close": 6.2978, "volume": 5870.0}, {"date": "2008-08-27", "close": 6.2342, "volume": 600.0}, {"date": "2008-08-28", "close": 6.6795, "volume": 15450.0}, {"date": "2008-08-29", "close": 6.7367, "volume": 4340.0}, {"date": "2008-09-02", "close": 6.5204, "volume": 9455.0}, {"date": "2008-09-03", "close": 6.6922, "volume": 6602.0}, {"date": "2008-09-04", "close": 6.6731, "volume": 100.0}, {"date": "2008-09-05", "close": 6.4187, "volume": 5861.0}, {"date": "2008-09-08", "close": 6.5204, "volume": 22112.0}, {"date": "2008-09-09", "close": 6.5332, "volume": 14094.0}, {"date": "2008-09-10", "close": 6.6159, "volume": 5846.0}, {"date": "2008-09-11", "close": 6.5204, "volume": 1004.0}, {"date": "2008-09-12", "close": 6.5204, "volume": 6241.0}, {"date": "2008-09-15", "close": 6.5204, "volume": 3440.0}, {"date": "2008-09-16", "close": 6.2533, "volume": 13500.0}, {"date": "2008-09-17", "close": 6.2978, "volume": 27200.0}, {"date": "2008-09-18", "close": 6.0497, "volume": 2470.0}, {"date": "2008-09-19", "close": 6.6159, "volume": 41653.0}, {"date": "2008-09-22", "close": 6.4886, "volume": 7650.0}, {"date": "2008-09-23", "close": 6.6095, "volume": 11550.0}, {"date": "2008-09-24", "close": 6.3296, "volume": 5669.0}, {"date": "2008-09-25", "close": 6.3614, "volume": 29900.0}, {"date": "2008-09-26", "close": 6.2724, "volume": 9300.0}, {"date": "2008-09-29", "close": 5.5344, "volume": 19862.0}, {"date": "2008-09-30", "close": 5.8843, "volume": 34023.0}, {"date": "2008-10-01", "close": 5.8843, "volume": 1960.0}, {"date": "2008-10-02", "close": 5.7253, "volume": 25300.0}, {"date": "2008-10-03", "close": 5.7507, "volume": 12003.0}, {"date": "2008-10-06", "close": 5.0382, "volume": 27508.0}, {"date": "2008-10-07", "close": 4.7265, "volume": 53366.0}, {"date": "2008-10-08", "close": 4.3576, "volume": 34475.0}, {"date": "2008-10-09", "close": 4.2621, "volume": 11428.0}, {"date": "2008-10-10", "close": 3.9123, "volume": 36331.0}, {"date": "2008-10-14", "close": 4.5866, "volume": 42261.0}, {"date": "2008-10-15", "close": 4.5548, "volume": 7700.0}, {"date": "2008-10-16", "close": 4.5166, "volume": 20100.0}, {"date": "2008-10-17", "close": 4.8156, "volume": 25600.0}, {"date": "2008-10-20", "close": 4.9937, "volume": 25855.0}, {"date": "2008-10-21", "close": 5.1527, "volume": 6300.0}, {"date": "2008-10-22", "close": 4.6502, "volume": 20102.0}, {"date": "2008-10-23", "close": 4.5484, "volume": 14350.0}, {"date": "2008-10-24", "close": 4.383, "volume": 3548.0}, {"date": "2008-10-27", "close": 4.294, "volume": 12304.0}, {"date": "2008-10-28", "close": 4.453, "volume": 22800.0}, {"date": "2008-10-29", "close": 4.3894, "volume": 10691.0}, {"date": "2008-10-30", "close": 4.612, "volume": 11392.0}, {"date": "2008-10-31", "close": 4.6756, "volume": 20823.0}, {"date": "2008-11-03", "close": 4.4212, "volume": 30028.0}, {"date": "2008-11-04", "close": 4.7074, "volume": 14500.0}, {"date": "2008-11-05", "close": 4.4848, "volume": 20132.0}, {"date": "2008-11-06", "close": 4.2621, "volume": 24228.0}, {"date": "2008-11-07", "close": 4.5802, "volume": 33173.0}, {"date": "2008-11-10", "close": 4.6756, "volume": 11603.0}, {"date": "2008-11-11", "close": 4.5866, "volume": 8420.0}, {"date": "2008-11-12", "close": 4.0713, "volume": 53337.0}, {"date": "2008-11-13", "close": 4.453, "volume": 33970.0}, {"date": "2008-11-14", "close": 4.4657, "volume": 8159.0}, {"date": "2008-11-17", "close": 4.0967, "volume": 7177.0}, {"date": "2008-11-18", "close": 4.0077, "volume": 18490.0}, {"date": "2008-11-19", "close": 3.6006, "volume": 25110.0}, {"date": "2008-11-20", "close": 2.6082, "volume": 66520.0}, {"date": "2008-11-21", "close": 2.799, "volume": 20603.0}, {"date": "2008-11-24", "close": 2.9262, "volume": 22300.0}, {"date": "2008-11-25", "close": 3.0153, "volume": 10800.0}, {"date": "2008-11-26", "close": 2.8817, "volume": 8005.0}, {"date": "2008-11-27", "close": 2.9581, "volume": 18950.0}, {"date": "2008-11-28", "close": 3.1807, "volume": 11249.0}, {"date": "2008-12-01", "close": 3.1807, "volume": 12867.0}, {"date": "2008-12-02", "close": 3.1807, "volume": 14000.0}, {"date": "2008-12-03", "close": 2.8817, "volume": 14316.0}, {"date": "2008-12-04", "close": 3.028, "volume": 34564.0}, {"date": "2008-12-05", "close": 3.1807, "volume": 26857.0}, {"date": "2008-12-08", "close": 3.3079, "volume": 24000.0}, {"date": "2008-12-09", "close": 3.1871, "volume": 41246.0}, {"date": "2008-12-10", "close": 2.9581, "volume": 28170.0}, {"date": "2008-12-11", "close": 2.8944, "volume": 20347.0}, {"date": "2008-12-12", "close": 2.799, "volume": 30130.0}, {"date": "2008-12-15", "close": 2.5827, "volume": 41669.0}, {"date": "2008-12-16", "close": 2.4682, "volume": 47433.0}, {"date": "2008-12-18", "close": 2.1502, "volume": 165451.0}, {"date": "2008-12-19", "close": 2.1502, "volume": 56049.0}, {"date": "2008-12-22", "close": 2.1883, "volume": 57571.0}, {"date": "2008-12-23", "close": 2.1374, "volume": 42415.0}, {"date": "2008-12-24", "close": 2.0166, "volume": 9800.0}, {"date": "2008-12-29", "close": 2.2265, "volume": 2120.0}, {"date": "2008-12-31", "close": 2.341, "volume": 2650.0}, {"date": "2009-01-02", "close": 2.3537, "volume": 5000.0}, {"date": "2009-01-05", "close": 2.5446, "volume": 6200.0}, {"date": "2009-01-06", "close": 2.5128, "volume": 32500.0}, {"date": "2009-01-07", "close": 2.5128, "volume": 11900.0}, {"date": "2009-01-08", "close": 2.6654, "volume": 3300.0}, {"date": "2009-01-09", "close": 2.5764, "volume": 1800.0}, {"date": "2009-01-12", "close": 2.4809, "volume": 5527.0}, {"date": "2009-01-13", "close": 2.5446, "volume": 46700.0}, {"date": "2009-01-14", "close": 2.3983, "volume": 26663.0}, {"date": "2009-01-15", "close": 2.2965, "volume": 3030.0}, {"date": "2009-01-16", "close": 2.3219, "volume": 17366.0}, {"date": "2009-01-19", "close": 2.2329, "volume": 12250.0}, {"date": "2009-01-20", "close": 1.8066, "volume": 81895.0}, {"date": "2009-01-21", "close": 1.9402, "volume": 29945.0}, {"date": "2009-01-22", "close": 1.7939, "volume": 9501.0}, {"date": "2009-01-23", "close": 1.6921, "volume": 18864.0}, {"date": "2009-01-26", "close": 1.7494, "volume": 27100.0}, {"date": "2009-01-27", "close": 1.8066, "volume": 41491.0}, {"date": "2009-01-28", "close": 2.3664, "volume": 67802.0}, {"date": "2009-01-29", "close": 2.2265, "volume": 33724.0}, {"date": "2009-01-30", "close": 2.0738, "volume": 4670.0}, {"date": "2009-02-02", "close": 1.9084, "volume": 2750.0}, {"date": "2009-02-03", "close": 1.972, "volume": 9082.0}, {"date": "2009-02-04", "close": 2.042, "volume": 25800.0}, {"date": "2009-02-05", "close": 2.0357, "volume": 10775.0}, {"date": "2009-02-06", "close": 2.2519, "volume": 23200.0}, {"date": "2009-02-09", "close": 2.411, "volume": 17500.0}, {"date": "2009-02-10", "close": 2.2392, "volume": 14600.0}, {"date": "2009-02-11", "close": 2.1692, "volume": 11627.0}, {"date": "2009-02-12", "close": 1.8639, "volume": 15007.0}, {"date": "2009-02-13", "close": 1.9275, "volume": 7700.0}, {"date": "2009-02-17", "close": 1.813, "volume": 18126.0}, {"date": "2009-02-18", "close": 1.7176, "volume": 36600.0}, {"date": "2009-02-19", "close": 1.6222, "volume": 47058.0}, {"date": "2009-02-20", "close": 1.4313, "volume": 35000.0}, {"date": "2009-02-23", "close": 1.3677, "volume": 55640.0}, {"date": "2009-02-24", "close": 1.5458, "volume": 36850.0}, {"date": "2009-02-25", "close": 1.7494, "volume": 44838.0}, {"date": "2009-02-26", "close": 2.0484, "volume": 38202.0}, {"date": "2009-02-27", "close": 2.0102, "volume": 6100.0}, {"date": "2009-03-02", "close": 1.9148, "volume": 46345.0}, {"date": "2009-03-03", "close": 2.0038, "volume": 47525.0}, {"date": "2009-03-04", "close": 1.9657, "volume": 9900.0}, {"date": "2009-03-05", "close": 1.9593, "volume": 8675.0}, {"date": "2009-03-06", "close": 2.0102, "volume": 26598.0}, {"date": "2009-03-09", "close": 2.0357, "volume": 124180.0}, {"date": "2009-03-10", "close": 2.4491, "volume": 45260.0}, {"date": "2009-03-11", "close": 2.6273, "volume": 95000.0}, {"date": "2009-03-12", "close": 2.7736, "volume": 182930.0}, {"date": "2009-03-13", "close": 2.7672, "volume": 26833.0}, {"date": "2009-03-16", "close": 3.098, "volume": 19500.0}, {"date": "2009-03-17", "close": 3.2125, "volume": 25777.0}, {"date": "2009-03-18", "close": 3.1044, "volume": 21740.0}, {"date": "2009-03-19", "close": 3.1298, "volume": 47123.0}, {"date": "2009-03-20", "close": 3.0853, "volume": 6907.0}, {"date": "2009-03-23", "close": 3.4352, "volume": 20750.0}, {"date": "2009-03-24", "close": 3.3207, "volume": 8729.0}, {"date": "2009-03-25", "close": 3.4352, "volume": 28650.0}, {"date": "2009-03-26", "close": 3.3525, "volume": 13470.0}, {"date": "2009-03-27", "close": 3.1998, "volume": 11400.0}, {"date": "2009-03-30", "close": 3.0853, "volume": 13230.0}, {"date": "2009-03-31", "close": 3.2761, "volume": 7566.0}, {"date": "2009-04-01", "close": 3.6578, "volume": 3750.0}, {"date": "2009-04-02", "close": 3.8168, "volume": 6133.0}, {"date": "2009-04-03", "close": 4.014, "volume": 14900.0}, {"date": "2009-04-06", "close": 3.7278, "volume": 25225.0}, {"date": "2009-04-07", "close": 3.7469, "volume": 2600.0}, {"date": "2009-04-08", "close": 3.5688, "volume": 3650.0}, {"date": "2009-04-09", "close": 3.8805, "volume": 16600.0}, {"date": "2009-04-13", "close": 4.1349, "volume": 2200.0}, {"date": "2009-04-14", "close": 4.1667, "volume": 7450.0}, {"date": "2009-04-15", "close": 4.3576, "volume": 6982.0}, {"date": "2009-04-16", "close": 4.3894, "volume": 6736.0}, {"date": "2009-04-17", "close": 4.4721, "volume": 13381.0}, {"date": "2009-04-20", "close": 4.3576, "volume": 200.0}, {"date": "2009-04-21", "close": 4.2303, "volume": 16250.0}, {"date": "2009-04-22", "close": 4.1985, "volume": 12166.0}, {"date": "2009-04-23", "close": 4.294, "volume": 5350.0}, {"date": "2009-04-24", "close": 4.1604, "volume": 10939.0}, {"date": "2009-04-27", "close": 4.1604, "volume": 4300.0}, {"date": "2009-04-28", "close": 4.1349, "volume": 1400.0}, {"date": "2009-04-29", "close": 3.9759, "volume": 6590.0}, {"date": "2009-04-30", "close": 4.1731, "volume": 5400.0}, {"date": "2009-05-01", "close": 4.0649, "volume": 1800.0}, {"date": "2009-05-04", "close": 4.313, "volume": 29293.0}, {"date": "2009-05-05", "close": 4.5484, "volume": 31540.0}, {"date": "2009-05-06", "close": 4.6947, "volume": 13650.0}, {"date": "2009-05-07", "close": 4.4848, "volume": 14381.0}, {"date": "2009-05-08", "close": 4.612, "volume": 3216.0}, {"date": "2009-05-11", "close": 4.6438, "volume": 4800.0}, {"date": "2009-05-12", "close": 4.7074, "volume": 7330.0}, {"date": "2009-05-13", "close": 4.612, "volume": 3436.0}, {"date": "2009-05-14", "close": 4.5357, "volume": 5417.0}, {"date": "2009-05-15", "close": 4.3894, "volume": 4297.0}, {"date": "2009-05-19", "close": 4.5866, "volume": 1500.0}, {"date": "2009-05-20", "close": 4.6566, "volume": 9210.0}, {"date": "2009-05-21", "close": 4.453, "volume": 1850.0}, {"date": "2009-05-22", "close": 4.4848, "volume": 18400.0}, {"date": "2009-05-25", "close": 4.612, "volume": 2100.0}, {"date": "2009-05-26", "close": 4.7711, "volume": 875.0}, {"date": "2009-05-27", "close": 4.5484, "volume": 3100.0}, {"date": "2009-05-28", "close": 4.7393, "volume": 13326.0}, {"date": "2009-05-29", "close": 4.7074, "volume": 9108.0}, {"date": "2009-06-01", "close": 5.3245, "volume": 5300.0}, {"date": "2009-06-02", "close": 4.9619, "volume": 4566.0}, {"date": "2009-06-03", "close": 4.752, "volume": 4881.0}, {"date": "2009-06-04", "close": 4.9301, "volume": 13260.0}, {"date": "2009-06-05", "close": 4.9937, "volume": 4597.0}, {"date": "2009-06-08", "close": 5.0573, "volume": 2064.0}, {"date": "2009-06-09", "close": 5.21, "volume": 4000.0}, {"date": "2009-06-10", "close": 5.0891, "volume": 19553.0}, {"date": "2009-06-11", "close": 5.1718, "volume": 3541.0}, {"date": "2009-06-12", "close": 5.1845, "volume": 10200.0}, {"date": "2009-06-15", "close": 5.1209, "volume": 16992.0}, {"date": "2009-06-16", "close": 5.1464, "volume": 6400.0}, {"date": "2009-06-17", "close": 5.2418, "volume": 16265.0}, {"date": "2009-06-18", "close": 5.2291, "volume": 5770.0}, {"date": "2009-06-19", "close": 5.4708, "volume": 17839.0}, {"date": "2009-06-22", "close": 5.3372, "volume": 26815.0}, {"date": "2009-06-23", "close": 5.0891, "volume": 800.0}, {"date": "2009-06-24", "close": 5.2354, "volume": 10244.0}, {"date": "2009-06-25", "close": 5.5662, "volume": 77600.0}, {"date": "2009-06-26", "close": 5.7634, "volume": 21266.0}, {"date": "2009-06-29", "close": 5.8907, "volume": 68852.0}, {"date": "2009-06-30", "close": 5.8843, "volume": 11400.0}, {"date": "2009-07-02", "close": 5.6044, "volume": 6700.0}, {"date": "2009-07-03", "close": 5.6489, "volume": 2520.0}, {"date": "2009-07-06", "close": 5.4136, "volume": 1025.0}, {"date": "2009-07-07", "close": 5.2482, "volume": 5740.0}, {"date": "2009-07-08", "close": 5.1845, "volume": 9850.0}, {"date": "2009-07-09", "close": 4.9937, "volume": 20715.0}, {"date": "2009-07-10", "close": 5.0828, "volume": 1145.0}, {"date": "2009-07-13", "close": 5.0828, "volume": 3619.0}, {"date": "2009-07-14", "close": 5.0192, "volume": 27150.0}, {"date": "2009-07-15", "close": 5.2354, "volume": 19635.0}, {"date": "2009-07-16", "close": 5.2291, "volume": 4052.0}, {"date": "2009-07-17", "close": 5.2482, "volume": 6250.0}, {"date": "2009-07-20", "close": 5.3309, "volume": 2052.0}, {"date": "2009-07-21", "close": 5.2609, "volume": 3000.0}, {"date": "2009-07-22", "close": 5.3945, "volume": 3900.0}, {"date": "2009-07-23", "close": 5.4581, "volume": 2300.0}, {"date": "2009-07-24", "close": 5.8143, "volume": 12514.0}, {"date": "2009-07-27", "close": 5.8207, "volume": 12830.0}, {"date": "2009-07-28", "close": 5.7889, "volume": 4800.0}, {"date": "2009-07-29", "close": 5.6998, "volume": 3950.0}, {"date": "2009-07-30", "close": 5.7952, "volume": 1572.0}, {"date": "2009-07-31", "close": 5.9797, "volume": 8800.0}, {"date": "2009-08-04", "close": 5.9288, "volume": 8600.0}, {"date": "2009-08-05", "close": 6.107, "volume": 32895.0}, {"date": "2009-08-06", "close": 5.8525, "volume": 2509.0}, {"date": "2009-08-07", "close": 6.1706, "volume": 5250.0}, {"date": "2009-08-10", "close": 6.0433, "volume": 5265.0}, {"date": "2009-08-11", "close": 5.8652, "volume": 15847.0}, {"date": "2009-08-12", "close": 5.8907, "volume": 4400.0}, {"date": "2009-08-13", "close": 5.7253, "volume": 9033.0}, {"date": "2009-08-14", "close": 5.579, "volume": 3500.0}, {"date": "2009-08-17", "close": 5.7189, "volume": 5274.0}, {"date": "2009-08-18", "close": 5.967, "volume": 8262.0}, {"date": "2009-08-19", "close": 5.5281, "volume": 9412.0}, {"date": "2009-08-20", "close": 5.598, "volume": 17320.0}, {"date": "2009-08-21", "close": 5.6044, "volume": 6530.0}, {"date": "2009-08-24", "close": 5.6171, "volume": 4700.0}, {"date": "2009-08-25", "close": 5.8843, "volume": 8300.0}, {"date": "2009-08-26", "close": 5.8525, "volume": 468.0}, {"date": "2009-08-27", "close": 6.1197, "volume": 29717.0}, {"date": "2009-08-28", "close": 5.9479, "volume": 3000.0}, {"date": "2009-08-31", "close": 5.9416, "volume": 7557.0}, {"date": "2009-09-01", "close": 5.6298, "volume": 9312.0}, {"date": "2009-09-02", "close": 5.7125, "volume": 5200.0}, {"date": "2009-09-03", "close": 5.8843, "volume": 18300.0}, {"date": "2009-09-04", "close": 6.1133, "volume": 12206.0}, {"date": "2009-09-08", "close": 6.0433, "volume": 5342.0}, {"date": "2009-09-09", "close": 6.0115, "volume": 2900.0}, {"date": "2009-09-10", "close": 6.107, "volume": 25987.0}, {"date": "2009-09-11", "close": 6.0433, "volume": 5818.0}, {"date": "2009-09-14", "close": 6.1197, "volume": 6474.0}, {"date": "2009-09-15", "close": 6.2596, "volume": 15066.0}, {"date": "2009-09-16", "close": 6.2469, "volume": 5712.0}, {"date": "2009-09-17", "close": 6.3614, "volume": 12800.0}, {"date": "2009-09-18", "close": 6.2724, "volume": 5200.0}, {"date": "2009-09-21", "close": 6.107, "volume": 7700.0}, {"date": "2009-09-22", "close": 6.2914, "volume": 34700.0}, {"date": "2009-09-23", "close": 6.3614, "volume": 32702.0}, {"date": "2009-09-24", "close": 6.2087, "volume": 9174.0}, {"date": "2009-09-25", "close": 6.1578, "volume": 3400.0}, {"date": "2009-09-28", "close": 6.1706, "volume": 13200.0}, {"date": "2009-09-29", "close": 6.1897, "volume": 30510.0}, {"date": "2009-09-30", "close": 6.1451, "volume": 4050.0}, {"date": "2009-10-01", "close": 5.8589, "volume": 26100.0}, {"date": "2009-10-02", "close": 5.7889, "volume": 14700.0}, {"date": "2009-10-05", "close": 5.8271, "volume": 2200.0}, {"date": "2009-10-06", "close": 5.8207, "volume": 13563.0}, {"date": "2009-10-07", "close": 5.9543, "volume": 3700.0}, {"date": "2009-10-08", "close": 5.8207, "volume": 136459.0}, {"date": "2009-10-09", "close": 5.8525, "volume": 3241.0}, {"date": "2009-10-13", "close": 5.9098, "volume": 7462.0}, {"date": "2009-10-14", "close": 5.8525, "volume": 1100.0}, {"date": "2009-10-15", "close": 5.8843, "volume": 3214.0}, {"date": "2009-10-16", "close": 5.7571, "volume": 750.0}, {"date": "2009-10-19", "close": 5.8461, "volume": 7600.0}, {"date": "2009-10-20", "close": 5.8843, "volume": 800.0}, {"date": "2009-10-21", "close": 5.7825, "volume": 12875.0}, {"date": "2009-10-22", "close": 5.7571, "volume": 1000.0}, {"date": "2009-10-23", "close": 5.9734, "volume": 277900.0}, {"date": "2009-10-26", "close": 5.7889, "volume": 3800.0}, {"date": "2009-10-27", "close": 5.6617, "volume": 13699.0}, {"date": "2009-10-28", "close": 5.598, "volume": 12315.0}, {"date": "2009-10-29", "close": 5.6171, "volume": 5721.0}, {"date": "2009-10-30", "close": 5.6108, "volume": 13950.0}, {"date": "2009-11-02", "close": 5.6108, "volume": 1220.0}, {"date": "2009-11-03", "close": 5.4199, "volume": 1400.0}, {"date": "2009-11-04", "close": 5.5662, "volume": 3800.0}, {"date": "2009-11-05", "close": 5.6935, "volume": 7041.0}, {"date": "2009-11-06", "close": 5.6489, "volume": 9097.0}, {"date": "2009-11-09", "close": 5.9797, "volume": 29078.0}, {"date": "2009-11-10", "close": 5.9225, "volume": 4167.0}, {"date": "2009-11-11", "close": 5.9797, "volume": 6222.0}, {"date": "2009-11-12", "close": 5.9288, "volume": 25850.0}, {"date": "2009-11-13", "close": 5.9543, "volume": 7350.0}, {"date": "2009-11-16", "close": 6.0433, "volume": 7400.0}, {"date": "2009-11-17", "close": 6.0688, "volume": 3333.0}, {"date": "2009-11-18", "close": 6.2278, "volume": 14410.0}, {"date": "2009-11-19", "close": 6.3614, "volume": 11919.0}, {"date": "2009-11-20", "close": 6.1769, "volume": 2200.0}, {"date": "2009-11-23", "close": 6.2087, "volume": 8800.0}, {"date": "2009-11-24", "close": 6.2342, "volume": 10618.0}, {"date": "2009-11-25", "close": 6.2469, "volume": 3160.0}, {"date": "2009-11-26", "close": 5.9352, "volume": 1600.0}, {"date": "2009-11-27", "close": 5.9861, "volume": 24670.0}, {"date": "2009-11-30", "close": 6.0815, "volume": 17255.0}, {"date": "2009-12-01", "close": 6.107, "volume": 40580.0}, {"date": "2009-12-02", "close": 6.1006, "volume": 5500.0}, {"date": "2009-12-03", "close": 6.1578, "volume": 5750.0}, {"date": "2009-12-04", "close": 5.9861, "volume": 1159.0}, {"date": "2009-12-07", "close": 6.0433, "volume": 3251.0}, {"date": "2009-12-08", "close": 5.9479, "volume": 2900.0}, {"date": "2009-12-09", "close": 5.8525, "volume": 13475.0}, {"date": "2009-12-10", "close": 5.9161, "volume": 6446.0}, {"date": "2009-12-11", "close": 5.9352, "volume": 15053.0}, {"date": "2009-12-14", "close": 5.9543, "volume": 6060.0}, {"date": "2009-12-15", "close": 6.107, "volume": 17000.0}, {"date": "2009-12-16", "close": 6.107, "volume": 20458.0}, {"date": "2009-12-17", "close": 6.0561, "volume": 4400.0}, {"date": "2009-12-18", "close": 6.0306, "volume": 16525.0}, {"date": "2009-12-21", "close": 5.8398, "volume": 8100.0}, {"date": "2009-12-22", "close": 5.9797, "volume": 7950.0}, {"date": "2009-12-23", "close": 5.9098, "volume": 800.0}, {"date": "2009-12-24", "close": 5.8652, "volume": 2775.0}, {"date": "2009-12-29", "close": 5.8589, "volume": 1926.0}, {"date": "2009-12-31", "close": 6.0306, "volume": 3500.0}, {"date": "2010-01-05", "close": 5.9288, "volume": 4525.0}, {"date": "2010-01-07", "close": 5.8716, "volume": 2028.0}, {"date": "2010-01-08", "close": 5.8843, "volume": 4542.0}, {"date": "2010-01-11", "close": 5.8525, "volume": 4007.0}, {"date": "2010-01-12", "close": 5.8525, "volume": 13430.0}, {"date": "2010-01-13", "close": 5.8525, "volume": 7410.0}, {"date": "2010-01-14", "close": 5.8525, "volume": 3265.0}, {"date": "2010-01-15", "close": 5.9225, "volume": 1550.0}, {"date": "2010-01-18", "close": 5.9416, "volume": 2615.0}, {"date": "2010-01-19", "close": 6.0115, "volume": 10450.0}, {"date": "2010-01-20", "close": 5.8525, "volume": 2520.0}, {"date": "2010-01-21", "close": 5.7889, "volume": 26800.0}, {"date": "2010-01-22", "close": 5.6044, "volume": 14900.0}, {"date": "2010-01-25", "close": 5.5662, "volume": 6299.0}, {"date": "2010-01-26", "close": 5.5662, "volume": 13253.0}, {"date": "2010-01-27", "close": 5.5026, "volume": 7365.0}, {"date": "2010-01-28", "close": 5.5662, "volume": 6750.0}, {"date": "2010-01-29", "close": 5.5217, "volume": 6479.0}, {"date": "2010-02-01", "close": 5.4899, "volume": 8766.0}, {"date": "2010-02-02", "close": 5.579, "volume": 7120.0}, {"date": "2010-02-03", "close": 5.5599, "volume": 4700.0}, {"date": "2010-02-04", "close": 5.5153, "volume": 1700.0}, {"date": "2010-02-05", "close": 5.3818, "volume": 4556.0}, {"date": "2010-02-08", "close": 5.439, "volume": 6890.0}, {"date": "2010-02-09", "close": 5.598, "volume": 16400.0}, {"date": "2010-02-10", "close": 5.6044, "volume": 5052.0}, {"date": "2010-02-11", "close": 5.8207, "volume": 9013.0}, {"date": "2010-02-12", "close": 5.808, "volume": 2900.0}, {"date": "2010-02-16", "close": 5.897, "volume": 8670.0}, {"date": "2010-02-17", "close": 6.0433, "volume": 7074.0}, {"date": "2010-02-18", "close": 6.1578, "volume": 23800.0}, {"date": "2010-02-19", "close": 6.2024, "volume": 15207.0}, {"date": "2010-02-22", "close": 6.1388, "volume": 11120.0}, {"date": "2010-02-23", "close": 6.1578, "volume": 13300.0}, {"date": "2010-02-24", "close": 6.0433, "volume": 5900.0}, {"date": "2010-02-25", "close": 6.126, "volume": 18719.0}, {"date": "2010-02-26", "close": 6.2278, "volume": 17740.0}, {"date": "2010-03-01", "close": 6.266, "volume": 6750.0}, {"date": "2010-03-02", "close": 6.5332, "volume": 16516.0}, {"date": "2010-03-03", "close": 6.4886, "volume": 8300.0}, {"date": "2010-03-04", "close": 6.5523, "volume": 20525.0}, {"date": "2010-03-05", "close": 6.6095, "volume": 28079.0}, {"date": "2010-03-08", "close": 6.5523, "volume": 7110.0}, {"date": "2010-03-09", "close": 6.5904, "volume": 1900.0}, {"date": "2010-03-10", "close": 6.5204, "volume": 22920.0}, {"date": "2010-03-11", "close": 6.4886, "volume": 7778.0}, {"date": "2010-03-12", "close": 6.565, "volume": 8135.0}, {"date": "2010-03-15", "close": 6.6795, "volume": 11300.0}, {"date": "2010-03-16", "close": 6.8385, "volume": 19310.0}, {"date": "2010-03-17", "close": 6.8385, "volume": 9700.0}, {"date": "2010-03-18", "close": 6.8194, "volume": 22500.0}, {"date": "2010-03-19", "close": 6.9339, "volume": 5984.0}, {"date": "2010-03-22", "close": 7.0294, "volume": 6190.0}, {"date": "2010-03-23", "close": 7.1248, "volume": 17073.0}, {"date": "2010-03-24", "close": 7.0039, "volume": 13778.0}, {"date": "2010-03-25", "close": 7.1248, "volume": 9796.0}, {"date": "2010-03-26", "close": 7.0294, "volume": 4853.0}, {"date": "2010-03-29", "close": 6.8131, "volume": 6532.0}, {"date": "2010-03-30", "close": 6.8767, "volume": 13050.0}, {"date": "2010-03-31", "close": 6.9785, "volume": 3900.0}, {"date": "2010-04-01", "close": 6.9721, "volume": 1340.0}, {"date": "2010-04-05", "close": 6.883, "volume": 2912.0}, {"date": "2010-04-06", "close": 6.9976, "volume": 15790.0}, {"date": "2010-04-07", "close": 6.8767, "volume": 2440.0}, {"date": "2010-04-08", "close": 6.8703, "volume": 5600.0}, {"date": "2010-04-09", "close": 6.9657, "volume": 5740.0}, {"date": "2010-04-12", "close": 6.8894, "volume": 1502.0}, {"date": "2010-04-13", "close": 7.182, "volume": 8600.0}, {"date": "2010-04-14", "close": 7.1884, "volume": 19200.0}, {"date": "2010-04-15", "close": 7.2202, "volume": 8947.0}, {"date": "2010-04-16", "close": 7.1375, "volume": 21332.0}, {"date": "2010-04-19", "close": 7.1884, "volume": 4550.0}, {"date": "2010-04-20", "close": 7.1502, "volume": 2600.0}, {"date": "2010-04-21", "close": 7.1629, "volume": 8500.0}, {"date": "2010-04-22", "close": 7.0993, "volume": 7866.0}, {"date": "2010-04-23", "close": 7.1884, "volume": 4660.0}, {"date": "2010-04-26", "close": 7.252, "volume": 5500.0}, {"date": "2010-04-27", "close": 7.2202, "volume": 8207.0}, {"date": "2010-04-28", "close": 7.2456, "volume": 4000.0}, {"date": "2010-04-29", "close": 7.252, "volume": 2550.0}, {"date": "2010-04-30", "close": 7.3156, "volume": 4500.0}, {"date": "2010-05-03", "close": 7.3156, "volume": 5030.0}, {"date": "2010-05-04", "close": 7.1757, "volume": 2300.0}, {"date": "2010-05-05", "close": 6.9339, "volume": 10993.0}, {"date": "2010-05-06", "close": 6.4632, "volume": 20125.0}, {"date": "2010-05-07", "close": 6.5841, "volume": 19000.0}, {"date": "2010-05-10", "close": 6.9912, "volume": 1085.0}, {"date": "2010-05-11", "close": 7.0039, "volume": 8876.0}, {"date": "2010-05-12", "close": 7.1248, "volume": 3759.0}, {"date": "2010-05-13", "close": 7.1884, "volume": 4878.0}, {"date": "2010-05-14", "close": 7.1439, "volume": 3191.0}, {"date": "2010-05-17", "close": 7.0103, "volume": 6740.0}, {"date": "2010-05-18", "close": 7.0357, "volume": 20530.0}, {"date": "2010-05-19", "close": 6.9976, "volume": 20325.0}, {"date": "2010-05-20", "close": 6.7749, "volume": 32530.0}, {"date": "2010-05-21", "close": 6.9976, "volume": 30056.0}, {"date": "2010-05-25", "close": 6.864, "volume": 39000.0}, {"date": "2010-05-26", "close": 7.1248, "volume": 4700.0}, {"date": "2010-05-27", "close": 6.883, "volume": 7419.0}, {"date": "2010-05-28", "close": 6.6413, "volume": 15480.0}, {"date": "2010-05-31", "close": 6.8067, "volume": 4500.0}, {"date": "2010-06-01", "close": 6.7431, "volume": 12100.0}, {"date": "2010-06-02", "close": 6.7113, "volume": 3500.0}, {"date": "2010-06-03", "close": 6.7558, "volume": 8825.0}, {"date": "2010-06-04", "close": 6.4123, "volume": 4000.0}, {"date": "2010-06-07", "close": 6.4696, "volume": 2751.0}, {"date": "2010-06-08", "close": 6.3932, "volume": 3900.0}, {"date": "2010-06-09", "close": 6.5713, "volume": 11360.0}, {"date": "2010-06-10", "close": 6.4886, "volume": 32637.0}, {"date": "2010-06-11", "close": 6.4441, "volume": 7026.0}, {"date": "2010-06-14", "close": 6.794, "volume": 7365.0}, {"date": "2010-06-15", "close": 6.9976, "volume": 8490.0}, {"date": "2010-06-16", "close": 7.0612, "volume": 6900.0}, {"date": "2010-06-17", "close": 6.9976, "volume": 5400.0}, {"date": "2010-06-18", "close": 6.953, "volume": 4110.0}, {"date": "2010-06-21", "close": 6.9976, "volume": 7216.0}, {"date": "2010-06-22", "close": 6.883, "volume": 51233.0}, {"date": "2010-06-23", "close": 6.794, "volume": 3300.0}, {"date": "2010-06-24", "close": 6.635, "volume": 4120.0}, {"date": "2010-06-25", "close": 6.5523, "volume": 16935.0}, {"date": "2010-06-28", "close": 6.4759, "volume": 2700.0}, {"date": "2010-06-29", "close": 6.196, "volume": 5700.0}, {"date": "2010-06-30", "close": 5.8207, "volume": 19056.0}, {"date": "2010-07-02", "close": 5.8716, "volume": 21277.0}, {"date": "2010-07-05", "close": 5.8716, "volume": 10857.0}, {"date": "2010-07-06", "close": 5.9288, "volume": 11179.0}, {"date": "2010-07-07", "close": 6.0688, "volume": 3314.0}, {"date": "2010-07-08", "close": 6.0433, "volume": 14400.0}, {"date": "2010-07-09", "close": 6.2024, "volume": 9016.0}, {"date": "2010-07-12", "close": 6.5395, "volume": 717.0}, {"date": "2010-07-13", "close": 6.495, "volume": 4000.0}, {"date": "2010-07-14", "close": 6.5841, "volume": 1105.0}, {"date": "2010-07-15", "close": 6.425, "volume": 10700.0}, {"date": "2010-07-16", "close": 6.3296, "volume": 3500.0}, {"date": "2010-07-19", "close": 6.266, "volume": 2620.0}, {"date": "2010-07-20", "close": 6.3614, "volume": 2910.0}, {"date": "2010-07-21", "close": 6.2533, "volume": 3500.0}, {"date": "2010-07-22", "close": 6.3105, "volume": 7900.0}, {"date": "2010-07-23", "close": 6.2978, "volume": 1400.0}, {"date": "2010-07-26", "close": 6.4505, "volume": 4201.0}, {"date": "2010-07-27", "close": 6.5586, "volume": 10640.0}, {"date": "2010-07-28", "close": 6.6159, "volume": 35000.0}, {"date": "2010-07-29", "close": 6.6604, "volume": 5000.0}, {"date": "2010-07-30", "close": 6.6477, "volume": 4100.0}, {"date": "2010-08-03", "close": 6.6795, "volume": 7300.0}, {"date": "2010-08-04", "close": 6.654, "volume": 877.0}, {"date": "2010-08-05", "close": 6.5268, "volume": 2377.0}, {"date": "2010-08-06", "close": 6.3996, "volume": 1862.0}, {"date": "2010-08-09", "close": 6.6795, "volume": 5250.0}, {"date": "2010-08-10", "close": 6.5204, "volume": 2191.0}, {"date": "2010-08-11", "close": 6.3042, "volume": 6660.0}, {"date": "2010-08-12", "close": 6.2342, "volume": 8691.0}, {"date": "2010-08-13", "close": 6.2024, "volume": 405.0}, {"date": "2010-08-16", "close": 6.0879, "volume": 14767.0}, {"date": "2010-08-17", "close": 6.1706, "volume": 2000.0}, {"date": "2010-08-18", "close": 6.1706, "volume": 499.0}, {"date": "2010-08-19", "close": 6.107, "volume": 920.0}, {"date": "2010-08-20", "close": 6.196, "volume": 1900.0}, {"date": "2010-08-23", "close": 6.2278, "volume": 8553.0}, {"date": "2010-08-24", "close": 6.0688, "volume": 5030.0}, {"date": "2010-08-25", "close": 5.9797, "volume": 9820.0}, {"date": "2010-08-26", "close": 5.9861, "volume": 2647.0}, {"date": "2010-08-27", "close": 6.1769, "volume": 1250.0}, {"date": "2010-08-30", "close": 6.2533, "volume": 8450.0}, {"date": "2010-08-31", "close": 6.196, "volume": 25902.0}, {"date": "2010-09-01", "close": 6.2978, "volume": 9457.0}, {"date": "2010-09-02", "close": 6.3678, "volume": 6900.0}, {"date": "2010-09-03", "close": 6.5459, "volume": 18823.0}, {"date": "2010-09-07", "close": 6.5014, "volume": 12051.0}, {"date": "2010-09-08", "close": 6.5841, "volume": 15108.0}, {"date": "2010-09-09", "close": 6.6477, "volume": 6920.0}, {"date": "2010-09-10", "close": 6.6477, "volume": 8292.0}, {"date": "2010-09-13", "close": 6.8703, "volume": 17973.0}, {"date": "2010-09-14", "close": 6.8449, "volume": 4100.0}, {"date": "2010-09-15", "close": 6.7749, "volume": 4400.0}, {"date": "2010-09-16", "close": 6.8385, "volume": 2640.0}, {"date": "2010-09-17", "close": 6.8131, "volume": 6828.0}, {"date": "2010-09-20", "close": 6.9021, "volume": 21704.0}, {"date": "2010-09-21", "close": 6.9976, "volume": 10290.0}, {"date": "2010-09-22", "close": 6.8512, "volume": 5240.0}, {"date": "2010-09-23", "close": 6.6858, "volume": 17080.0}, {"date": "2010-09-24", "close": 6.7558, "volume": 9370.0}, {"date": "2010-09-27", "close": 6.8385, "volume": 5242.0}, {"date": "2010-09-28", "close": 6.8131, "volume": 3000.0}, {"date": "2010-09-29", "close": 6.8003, "volume": 4154.0}, {"date": "2010-09-30", "close": 6.7749, "volume": 10599.0}, {"date": "2010-10-01", "close": 6.7622, "volume": 1700.0}, {"date": "2010-10-04", "close": 6.6922, "volume": 1700.0}, {"date": "2010-10-05", "close": 6.8194, "volume": 7177.0}, {"date": "2010-10-06", "close": 6.9212, "volume": 1800.0}, {"date": "2010-10-07", "close": 6.8576, "volume": 11600.0}, {"date": "2010-10-08", "close": 6.8131, "volume": 2713.0}, {"date": "2010-10-12", "close": 6.8767, "volume": 16685.0}, {"date": "2010-10-13", "close": 6.9212, "volume": 8869.0}, {"date": "2010-10-14", "close": 6.8958, "volume": 9175.0}, {"date": "2010-10-15", "close": 6.883, "volume": 9247.0}, {"date": "2010-10-18", "close": 6.9149, "volume": 7600.0}, {"date": "2010-10-19", "close": 6.953, "volume": 5715.0}, {"date": "2010-10-20", "close": 6.9848, "volume": 9900.0}, {"date": "2010-10-21", "close": 7.0866, "volume": 2050.0}, {"date": "2010-10-22", "close": 7.0866, "volume": 9061.0}, {"date": "2010-10-25", "close": 7.093, "volume": 4200.0}, {"date": "2010-10-26", "close": 6.9721, "volume": 1600.0}, {"date": "2010-10-27", "close": 6.8958, "volume": 3600.0}, {"date": "2010-10-28", "close": 6.8003, "volume": 3900.0}, {"date": "2010-10-29", "close": 6.8767, "volume": 7700.0}, {"date": "2010-11-01", "close": 6.8449, "volume": 6900.0}, {"date": "2010-11-02", "close": 6.9912, "volume": 8400.0}, {"date": "2010-11-03", "close": 7.0993, "volume": 12220.0}, {"date": "2010-11-04", "close": 7.0103, "volume": 10270.0}, {"date": "2010-11-05", "close": 7.1948, "volume": 7030.0}, {"date": "2010-11-08", "close": 7.0484, "volume": 3236.0}, {"date": "2010-11-09", "close": 6.8958, "volume": 17515.0}, {"date": "2010-11-10", "close": 6.8067, "volume": 8746.0}, {"date": "2010-11-11", "close": 6.7495, "volume": 7200.0}, {"date": "2010-11-12", "close": 6.6159, "volume": 3947.0}, {"date": "2010-11-15", "close": 6.6477, "volume": 24188.0}, {"date": "2010-11-16", "close": 6.5204, "volume": 19240.0}, {"date": "2010-11-17", "close": 6.6286, "volume": 15803.0}, {"date": "2010-11-18", "close": 6.8194, "volume": 8413.0}, {"date": "2010-11-19", "close": 6.9848, "volume": 3535.0}, {"date": "2010-11-22", "close": 6.9085, "volume": 8550.0}, {"date": "2010-11-23", "close": 6.8258, "volume": 15800.0}, {"date": "2010-11-24", "close": 6.883, "volume": 10000.0}, {"date": "2010-11-25", "close": 6.8767, "volume": 12684.0}, {"date": "2010-11-26", "close": 6.8767, "volume": 2600.0}, {"date": "2010-11-29", "close": 6.8958, "volume": 4085.0}, {"date": "2010-11-30", "close": 6.9021, "volume": 18837.0}, {"date": "2010-12-01", "close": 7.0612, "volume": 9719.0}, {"date": "2010-12-02", "close": 6.8767, "volume": 12270.0}, {"date": "2010-12-03", "close": 6.794, "volume": 20760.0}, {"date": "2010-12-06", "close": 6.7622, "volume": 8243.0}, {"date": "2010-12-07", "close": 6.8003, "volume": 10342.0}, {"date": "2010-12-08", "close": 6.794, "volume": 12912.0}, {"date": "2010-12-09", "close": 6.8131, "volume": 11200.0}, {"date": "2010-12-10", "close": 6.8703, "volume": 2590.0}, {"date": "2010-12-13", "close": 6.9848, "volume": 12713.0}, {"date": "2010-12-14", "close": 6.9276, "volume": 14914.0}, {"date": "2010-12-15", "close": 6.883, "volume": 17679.0}, {"date": "2010-12-16", "close": 6.9339, "volume": 6240.0}, {"date": "2010-12-17", "close": 6.8322, "volume": 12979.0}, {"date": "2010-12-20", "close": 6.8385, "volume": 4125.0}, {"date": "2010-12-21", "close": 6.9594, "volume": 8800.0}, {"date": "2010-12-22", "close": 6.8131, "volume": 5000.0}, {"date": "2010-12-23", "close": 6.8576, "volume": 7714.0}, {"date": "2010-12-24", "close": 6.8449, "volume": 4450.0}, {"date": "2010-12-29", "close": 6.8131, "volume": 650.0}, {"date": "2010-12-30", "close": 6.8131, "volume": 900.0}, {"date": "2010-12-31", "close": 6.883, "volume": 700.0}, {"date": "2011-01-04", "close": 6.8258, "volume": 3036.0}, {"date": "2011-01-05", "close": 6.9021, "volume": 3689.0}, {"date": "2011-01-06", "close": 6.8067, "volume": 7050.0}, {"date": "2011-01-07", "close": 6.8385, "volume": 6400.0}, {"date": "2011-01-10", "close": 6.8385, "volume": 4451.0}, {"date": "2011-01-11", "close": 6.953, "volume": 4927.0}, {"date": "2011-01-12", "close": 6.9657, "volume": 1100.0}, {"date": "2011-01-13", "close": 6.9085, "volume": 1900.0}, {"date": "2011-01-14", "close": 7.0739, "volume": 7700.0}, {"date": "2011-01-17", "close": 7.1375, "volume": 23325.0}, {"date": "2011-01-18", "close": 7.1566, "volume": 27026.0}, {"date": "2011-01-19", "close": 7.1948, "volume": 2561.0}, {"date": "2011-01-20", "close": 7.093, "volume": 6752.0}, {"date": "2011-01-21", "close": 7.0612, "volume": 12400.0}, {"date": "2011-01-24", "close": 6.9403, "volume": 7958.0}, {"date": "2011-01-25", "close": 6.9848, "volume": 8900.0}, {"date": "2011-01-26", "close": 6.953, "volume": 3495.0}, {"date": "2011-01-27", "close": 6.9976, "volume": 12791.0}, {"date": "2011-01-28", "close": 6.9149, "volume": 2950.0}, {"date": "2011-01-31", "close": 7.1502, "volume": 6100.0}, {"date": "2011-02-01", "close": 7.1629, "volume": 6900.0}, {"date": "2011-02-02", "close": 7.1439, "volume": 9327.0}, {"date": "2011-02-03", "close": 7.3029, "volume": 10850.0}, {"date": "2011-02-04", "close": 7.411, "volume": 10515.0}, {"date": "2011-02-07", "close": 7.5637, "volume": 11695.0}, {"date": "2011-02-08", "close": 7.5383, "volume": 7410.0}, {"date": "2011-02-09", "close": 7.5637, "volume": 2203.0}, {"date": "2011-02-10", "close": 7.5701, "volume": 8571.0}, {"date": "2011-02-11", "close": 7.5828, "volume": 26272.0}, {"date": "2011-02-14", "close": 7.6655, "volume": 10921.0}, {"date": "2011-02-15", "close": 7.7673, "volume": 6500.0}, {"date": "2011-02-16", "close": 7.8691, "volume": 8895.0}, {"date": "2011-02-17", "close": 7.9518, "volume": 5225.0}, {"date": "2011-02-18", "close": 7.9263, "volume": 8210.0}, {"date": "2011-02-22", "close": 7.8245, "volume": 20260.0}, {"date": "2011-02-23", "close": 7.6337, "volume": 2860.0}, {"date": "2011-02-24", "close": 7.7609, "volume": 7585.0}, {"date": "2011-02-25", "close": 7.8627, "volume": 9213.0}, {"date": "2011-02-28", "close": 7.8309, "volume": 8450.0}, {"date": "2011-03-01", "close": 7.7927, "volume": 7000.0}, {"date": "2011-03-02", "close": 7.7927, "volume": 3600.0}, {"date": "2011-03-03", "close": 8.079, "volume": 11250.0}, {"date": "2011-03-04", "close": 7.9581, "volume": 18883.0}, {"date": "2011-03-07", "close": 7.8945, "volume": 9946.0}, {"date": "2011-03-08", "close": 8.0726, "volume": 13308.0}, {"date": "2011-03-09", "close": 7.9581, "volume": 5250.0}, {"date": "2011-03-10", "close": 7.85, "volume": 1609.0}, {"date": "2011-03-11", "close": 7.8309, "volume": 1513.0}, {"date": "2011-03-14", "close": 7.85, "volume": 9835.0}, {"date": "2011-03-15", "close": 7.9327, "volume": 4629.0}, {"date": "2011-03-16", "close": 7.8309, "volume": 4175.0}, {"date": "2011-03-17", "close": 7.8245, "volume": 5386.0}, {"date": "2011-03-18", "close": 8.149, "volume": 19233.0}, {"date": "2011-03-21", "close": 8.1108, "volume": 3422.0}, {"date": "2011-03-22", "close": 8.2698, "volume": 48255.0}, {"date": "2011-03-23", "close": 8.3016, "volume": 3900.0}, {"date": "2011-03-24", "close": 8.3653, "volume": 17149.0}, {"date": "2011-03-25", "close": 8.2762, "volume": 20850.0}, {"date": "2011-03-28", "close": 8.308, "volume": 3525.0}, {"date": "2011-03-29", "close": 8.2062, "volume": 4000.0}, {"date": "2011-03-30", "close": 8.4225, "volume": 1400.0}, {"date": "2011-03-31", "close": 8.3971, "volume": 600.0}, {"date": "2011-04-01", "close": 8.3653, "volume": 109000.0}, {"date": "2011-04-04", "close": 8.2698, "volume": 19700.0}, {"date": "2011-04-05", "close": 8.238, "volume": 2213.0}, {"date": "2011-04-06", "close": 8.0854, "volume": 9405.0}, {"date": "2011-04-07", "close": 8.0408, "volume": 7185.0}, {"date": "2011-04-08", "close": 8.1172, "volume": 2253.0}, {"date": "2011-04-11", "close": 8.0535, "volume": 10258.0}, {"date": "2011-04-12", "close": 8.0027, "volume": 3795.0}, {"date": "2011-04-13", "close": 8.0027, "volume": 4400.0}, {"date": "2011-04-14", "close": 8.0535, "volume": 1468.0}, {"date": "2011-04-15", "close": 7.9518, "volume": 2682.0}, {"date": "2011-04-18", "close": 7.8563, "volume": 5600.0}, {"date": "2011-04-19", "close": 7.85, "volume": 7350.0}, {"date": "2011-04-20", "close": 7.9581, "volume": 5333.0}, {"date": "2011-04-21", "close": 7.9708, "volume": 2400.0}, {"date": "2011-04-25", "close": 7.9072, "volume": 6650.0}, {"date": "2011-04-26", "close": 7.92, "volume": 2800.0}, {"date": "2011-04-27", "close": 7.9454, "volume": 1797.0}, {"date": "2011-04-28", "close": 7.8245, "volume": 1857.0}, {"date": "2011-04-29", "close": 7.8627, "volume": 3700.0}, {"date": "2011-05-02", "close": 8.1426, "volume": 3220.0}, {"date": "2011-05-03", "close": 7.9263, "volume": 2200.0}, {"date": "2011-05-04", "close": 7.92, "volume": 600.0}, {"date": "2011-05-05", "close": 7.7927, "volume": 2138.0}, {"date": "2011-05-06", "close": 7.92, "volume": 10750.0}, {"date": "2011-05-09", "close": 7.8627, "volume": 2180.0}, {"date": "2011-05-10", "close": 8.0027, "volume": 3830.0}, {"date": "2011-05-11", "close": 7.939, "volume": 3281.0}, {"date": "2011-05-12", "close": 7.9518, "volume": 2929.0}, {"date": "2011-05-13", "close": 7.939, "volume": 15430.0}, {"date": "2011-05-16", "close": 8.0154, "volume": 19600.0}, {"date": "2011-05-17", "close": 8.079, "volume": 4900.0}, {"date": "2011-05-18", "close": 8.0854, "volume": 4575.0}, {"date": "2011-05-19", "close": 8.1935, "volume": 13704.0}, {"date": "2011-05-20", "close": 8.1617, "volume": 2771.0}, {"date": "2011-05-24", "close": 8.0663, "volume": 1700.0}, {"date": "2011-05-25", "close": 8.1235, "volume": 4650.0}, {"date": "2011-05-26", "close": 7.9518, "volume": 2825.0}, {"date": "2011-05-27", "close": 7.9963, "volume": 8689.0}, {"date": "2011-05-30", "close": 7.9645, "volume": 200.0}, {"date": "2011-05-31", "close": 7.9708, "volume": 9350.0}, {"date": "2011-06-01", "close": 7.6782, "volume": 65500.0}, {"date": "2011-06-02", "close": 7.7864, "volume": 26700.0}, {"date": "2011-06-03", "close": 7.7546, "volume": 14000.0}, {"date": "2011-06-06", "close": 7.6146, "volume": 8458.0}, {"date": "2011-06-07", "close": 7.6019, "volume": 13266.0}, {"date": "2011-06-08", "close": 7.4428, "volume": 10125.0}, {"date": "2011-06-09", "close": 7.5701, "volume": 5940.0}, {"date": "2011-06-10", "close": 7.3792, "volume": 3333.0}, {"date": "2011-06-13", "close": 7.3856, "volume": 1843.0}, {"date": "2011-06-14", "close": 7.4683, "volume": 5400.0}, {"date": "2011-06-15", "close": 7.4238, "volume": 1960.0}, {"date": "2011-06-16", "close": 7.3029, "volume": 22000.0}, {"date": "2011-06-17", "close": 7.2647, "volume": 19350.0}, {"date": "2011-06-20", "close": 7.3474, "volume": 3319.0}, {"date": "2011-06-21", "close": 7.5637, "volume": 20530.0}, {"date": "2011-06-22", "close": 7.6082, "volume": 14050.0}, {"date": "2011-06-23", "close": 7.3156, "volume": 2000.0}, {"date": "2011-06-24", "close": 7.4556, "volume": 10300.0}, {"date": "2011-06-27", "close": 7.3474, "volume": 9350.0}, {"date": "2011-06-28", "close": 7.252, "volume": 15263.0}, {"date": "2011-06-29", "close": 7.1693, "volume": 5570.0}, {"date": "2011-06-30", "close": 7.252, "volume": 15600.0}, {"date": "2011-07-04", "close": 7.252, "volume": 6881.0}, {"date": "2011-07-05", "close": 7.2202, "volume": 1139.0}, {"date": "2011-07-06", "close": 7.2775, "volume": 173.0}, {"date": "2011-07-07", "close": 7.2838, "volume": 1750.0}, {"date": "2011-07-08", "close": 7.252, "volume": 3934.0}, {"date": "2011-07-11", "close": 7.0612, "volume": 11905.0}, {"date": "2011-07-12", "close": 7.1121, "volume": 3075.0}, {"date": "2011-07-13", "close": 7.1439, "volume": 405.0}, {"date": "2011-07-14", "close": 7.0421, "volume": 4600.0}, {"date": "2011-07-15", "close": 7.0612, "volume": 4350.0}, {"date": "2011-07-18", "close": 6.8958, "volume": 2450.0}, {"date": "2011-07-19", "close": 6.9339, "volume": 19290.0}, {"date": "2011-07-20", "close": 6.9976, "volume": 9360.0}, {"date": "2011-07-21", "close": 7.1248, "volume": 5800.0}, {"date": "2011-07-22", "close": 7.0866, "volume": 6700.0}, {"date": "2011-07-25", "close": 7.0612, "volume": 2115.0}, {"date": "2011-07-26", "close": 6.9085, "volume": 5300.0}, {"date": "2011-07-27", "close": 6.7685, "volume": 6950.0}, {"date": "2011-07-28", "close": 6.724, "volume": 2800.0}, {"date": "2011-07-29", "close": 6.6222, "volume": 4378.0}, {"date": "2011-08-02", "close": 6.4632, "volume": 47611.0}, {"date": "2011-08-03", "close": 6.4441, "volume": 16750.0}, {"date": "2011-08-04", "close": 6.2978, "volume": 11955.0}, {"date": "2011-08-05", "close": 6.2087, "volume": 26403.0}, {"date": "2011-08-08", "close": 6.3232, "volume": 2000.0}, {"date": "2011-08-09", "close": 6.3296, "volume": 1575.0}, {"date": "2011-08-10", "close": 6.2596, "volume": 4039.0}, {"date": "2011-08-11", "close": 6.5204, "volume": 2390.0}, {"date": "2011-08-12", "close": 6.4059, "volume": 1957.0}, {"date": "2011-08-15", "close": 6.6413, "volume": 3590.0}, {"date": "2011-08-16", "close": 6.5841, "volume": 701.0}, {"date": "2011-08-18", "close": 6.3932, "volume": 6100.0}, {"date": "2011-08-19", "close": 6.1642, "volume": 13900.0}, {"date": "2011-08-22", "close": 6.107, "volume": 3600.0}, {"date": "2011-08-23", "close": 6.266, "volume": 30500.0}, {"date": "2011-08-24", "close": 6.3614, "volume": 2257.0}, {"date": "2011-08-26", "close": 6.3423, "volume": 3600.0}, {"date": "2011-08-29", "close": 6.425, "volume": 500.0}, {"date": "2011-08-31", "close": 6.6031, "volume": 800.0}, {"date": "2011-09-01", "close": 6.6031, "volume": 3700.0}, {"date": "2011-09-02", "close": 6.4314, "volume": 1260.0}, {"date": "2011-09-06", "close": 6.3042, "volume": 2695.0}, {"date": "2011-09-07", "close": 6.4886, "volume": 10378.0}, {"date": "2011-09-08", "close": 6.3805, "volume": 3235.0}, {"date": "2011-09-09", "close": 6.3296, "volume": 2939.0}, {"date": "2011-09-12", "close": 6.1833, "volume": 12421.0}, {"date": "2011-09-13", "close": 5.9797, "volume": 11996.0}, {"date": "2011-09-14", "close": 6.037, "volume": 400.0}, {"date": "2011-09-15", "close": 6.196, "volume": 2400.0}, {"date": "2011-09-16", "close": 6.2024, "volume": 290.0}, {"date": "2011-09-19", "close": 6.0179, "volume": 2962.0}, {"date": "2011-09-20", "close": 6.1324, "volume": 100.0}, {"date": "2011-09-21", "close": 6.037, "volume": 788.0}, {"date": "2011-09-22", "close": 5.8525, "volume": 6538.0}, {"date": "2011-09-23", "close": 5.7889, "volume": 7008.0}, {"date": "2011-09-26", "close": 5.8016, "volume": 2249.0}, {"date": "2011-09-27", "close": 6.3932, "volume": 5111.0}, {"date": "2011-09-28", "close": 6.1197, "volume": 3690.0}, {"date": "2011-09-29", "close": 6.1388, "volume": 5295.0}, {"date": "2011-09-30", "close": 6.0751, "volume": 2450.0}, {"date": "2011-10-03", "close": 5.8843, "volume": 2450.0}, {"date": "2011-10-04", "close": 5.6553, "volume": 7589.0}, {"date": "2011-10-05", "close": 5.9797, "volume": 40185.0}, {"date": "2011-10-06", "close": 6.1769, "volume": 2300.0}, {"date": "2011-10-07", "close": 6.0433, "volume": 6461.0}, {"date": "2011-10-11", "close": 6.1769, "volume": 4406.0}, {"date": "2011-10-12", "close": 6.6413, "volume": 24660.0}, {"date": "2011-10-13", "close": 6.565, "volume": 63900.0}, {"date": "2011-10-14", "close": 6.5968, "volume": 4400.0}, {"date": "2011-10-17", "close": 6.5841, "volume": 3600.0}, {"date": "2011-10-18", "close": 6.5904, "volume": 2200.0}, {"date": "2011-10-19", "close": 6.5586, "volume": 4293.0}, {"date": "2011-10-20", "close": 6.5268, "volume": 6100.0}, {"date": "2011-10-21", "close": 6.6413, "volume": 5504.0}, {"date": "2011-10-24", "close": 6.794, "volume": 7986.0}, {"date": "2011-10-25", "close": 6.7049, "volume": 10920.0}, {"date": "2011-10-26", "close": 6.6986, "volume": 6000.0}, {"date": "2011-10-27", "close": 6.9912, "volume": 43200.0}, {"date": "2011-10-28", "close": 6.9339, "volume": 13100.0}, {"date": "2011-10-31", "close": 6.9212, "volume": 3000.0}, {"date": "2011-11-01", "close": 6.5395, "volume": 1300.0}, {"date": "2011-11-02", "close": 6.4886, "volume": 2600.0}, {"date": "2011-11-03", "close": 6.654, "volume": 1300.0}, {"date": "2011-11-04", "close": 6.4696, "volume": 5500.0}, {"date": "2011-11-07", "close": 6.5014, "volume": 7158.0}, {"date": "2011-11-08", "close": 6.5395, "volume": 2416.0}, {"date": "2011-11-09", "close": 6.336, "volume": 1800.0}, {"date": "2011-11-10", "close": 6.2405, "volume": 19779.0}, {"date": "2011-11-11", "close": 6.3678, "volume": 5200.0}, {"date": "2011-11-14", "close": 6.3614, "volume": 10205.0}, {"date": "2011-11-15", "close": 6.425, "volume": 1800.0}, {"date": "2011-11-16", "close": 6.4505, "volume": 1300.0}, {"date": "2011-11-17", "close": 6.0433, "volume": 44560.0}, {"date": "2011-11-18", "close": 6.0942, "volume": 5205.0}, {"date": "2011-11-21", "close": 6.0751, "volume": 8600.0}, {"date": "2011-11-22", "close": 6.0624, "volume": 1210.0}, {"date": "2011-11-23", "close": 5.9161, "volume": 7148.0}, {"date": "2011-11-24", "close": 5.8334, "volume": 13250.0}, {"date": "2011-11-25", "close": 5.8334, "volume": 7961.0}, {"date": "2011-11-28", "close": 5.8907, "volume": 3363.0}, {"date": "2011-11-29", "close": 5.8398, "volume": 12800.0}, {"date": "2011-11-30", "close": 5.9543, "volume": 2124.0}, {"date": "2011-12-01", "close": 6.1133, "volume": 1750.0}, {"date": "2011-12-02", "close": 5.9988, "volume": 1750.0}, {"date": "2011-12-05", "close": 5.9861, "volume": 6200.0}, {"date": "2011-12-06", "close": 6.0306, "volume": 2773.0}, {"date": "2011-12-07", "close": 6.037, "volume": 2700.0}, {"date": "2011-12-08", "close": 6.0179, "volume": 2384.0}, {"date": "2011-12-09", "close": 5.9924, "volume": 2687.0}, {"date": "2011-12-12", "close": 5.8334, "volume": 5872.0}, {"date": "2011-12-13", "close": 5.8843, "volume": 4100.0}, {"date": "2011-12-14", "close": 5.7253, "volume": 6300.0}, {"date": "2011-12-15", "close": 5.7316, "volume": 12810.0}, {"date": "2011-12-16", "close": 5.8843, "volume": 2200.0}, {"date": "2011-12-19", "close": 5.9098, "volume": 4200.0}, {"date": "2011-12-20", "close": 5.8589, "volume": 11185.0}, {"date": "2011-12-21", "close": 5.8334, "volume": 12361.0}, {"date": "2011-12-22", "close": 6.107, "volume": 14519.0}, {"date": "2011-12-23", "close": 6.107, "volume": 4492.0}, {"date": "2011-12-28", "close": 6.1833, "volume": 900.0}, {"date": "2011-12-30", "close": 6.4123, "volume": 3400.0}, {"date": "2012-01-03", "close": 6.3932, "volume": 5843.0}, {"date": "2012-01-04", "close": 6.5204, "volume": 4220.0}, {"date": "2012-01-05", "close": 6.4377, "volume": 2578.0}, {"date": "2012-01-06", "close": 6.4123, "volume": 3120.0}, {"date": "2012-01-10", "close": 6.4632, "volume": 2467.0}, {"date": "2012-01-11", "close": 6.6858, "volume": 4676.0}, {"date": "2012-01-12", "close": 6.5586, "volume": 5130.0}, {"date": "2012-01-13", "close": 6.8936, "volume": 106132.0}, {"date": "2012-01-16", "close": 6.7284, "volume": 16959.0}, {"date": "2012-01-17", "close": 6.7434, "volume": 3815.0}, {"date": "2012-01-18", "close": 6.781, "volume": 13413.0}, {"date": "2012-01-19", "close": 6.8636, "volume": 29847.0}, {"date": "2012-01-20", "close": 6.8936, "volume": 14038.0}, {"date": "2012-01-23", "close": 7.0588, "volume": 23562.0}, {"date": "2012-01-24", "close": 6.9837, "volume": 10225.0}, {"date": "2012-01-25", "close": 6.8786, "volume": 12700.0}, {"date": "2012-01-26", "close": 6.6458, "volume": 7918.0}, {"date": "2012-01-27", "close": 6.7209, "volume": 11346.0}, {"date": "2012-01-30", "close": 6.7209, "volume": 2234.0}, {"date": "2012-01-31", "close": 6.7209, "volume": 4834.0}, {"date": "2012-02-01", "close": 6.6834, "volume": 8921.0}, {"date": "2012-02-02", "close": 6.6984, "volume": 3558.0}, {"date": "2012-02-03", "close": 6.766, "volume": 8329.0}, {"date": "2012-02-06", "close": 6.7885, "volume": 1690.0}, {"date": "2012-02-07", "close": 6.811, "volume": 5502.0}, {"date": "2012-02-08", "close": 6.8335, "volume": 10346.0}, {"date": "2012-02-09", "close": 6.796, "volume": 4972.0}, {"date": "2012-02-10", "close": 6.8711, "volume": 1284.0}, {"date": "2012-02-13", "close": 6.796, "volume": 6457.0}, {"date": "2012-02-14", "close": 6.6759, "volume": 2665.0}, {"date": "2012-02-15", "close": 6.6759, "volume": 4989.0}, {"date": "2012-02-16", "close": 6.7284, "volume": 10602.0}, {"date": "2012-02-17", "close": 6.7434, "volume": 100.0}, {"date": "2012-02-21", "close": 6.8711, "volume": 10637.0}, {"date": "2012-02-22", "close": 6.8335, "volume": 767.0}, {"date": "2012-02-23", "close": 6.8636, "volume": 9434.0}, {"date": "2012-02-24", "close": 6.8486, "volume": 5346.0}, {"date": "2012-02-27", "close": 6.796, "volume": 1652.0}, {"date": "2012-02-28", "close": 6.9462, "volume": 5911.0}, {"date": "2012-02-29", "close": 6.8636, "volume": 7014.0}, {"date": "2012-03-01", "close": 6.9687, "volume": 18030.0}, {"date": "2012-03-02", "close": 7.0213, "volume": 6326.0}, {"date": "2012-03-05", "close": 6.9762, "volume": 4031.0}, {"date": "2012-03-06", "close": 6.7885, "volume": 2626.0}, {"date": "2012-03-07", "close": 6.781, "volume": 1651.0}, {"date": "2012-03-08", "close": 6.9237, "volume": 2577.0}, {"date": "2012-03-09", "close": 6.9086, "volume": 13808.0}, {"date": "2012-03-12", "close": 6.9462, "volume": 5508.0}, {"date": "2012-03-13", "close": 7.0588, "volume": 3230.0}, {"date": "2012-03-14", "close": 7.1039, "volume": 5259.0}, {"date": "2012-03-15", "close": 7.209, "volume": 2660.0}, {"date": "2012-03-16", "close": 7.2616, "volume": 24914.0}, {"date": "2012-03-19", "close": 7.1865, "volume": 5081.0}, {"date": "2012-03-20", "close": 7.1865, "volume": 18.0}, {"date": "2012-03-21", "close": 7.2165, "volume": 3905.0}, {"date": "2012-03-22", "close": 7.194, "volume": 5600.0}, {"date": "2012-03-23", "close": 7.2315, "volume": 1929.0}, {"date": "2012-03-26", "close": 7.4343, "volume": 2250.0}, {"date": "2012-03-27", "close": 7.3968, "volume": 2596.0}, {"date": "2012-03-28", "close": 7.2766, "volume": 2990.0}, {"date": "2012-03-29", "close": 7.1565, "volume": 2224.0}, {"date": "2012-03-30", "close": 7.2541, "volume": 6788.0}, {"date": "2012-04-02", "close": 7.2391, "volume": 3964.0}, {"date": "2012-04-03", "close": 7.1264, "volume": 2716.0}, {"date": "2012-04-04", "close": 7.0964, "volume": 3508.0}, {"date": "2012-04-05", "close": 6.8936, "volume": 2148.0}, {"date": "2012-04-09", "close": 6.8936, "volume": 5460.0}, {"date": "2012-04-10", "close": 6.8335, "volume": 13023.0}, {"date": "2012-04-11", "close": 6.8786, "volume": 2772.0}, {"date": "2012-04-12", "close": 7.0363, "volume": 2607.0}, {"date": "2012-04-13", "close": 6.7735, "volume": 1274.0}, {"date": "2012-04-16", "close": 6.8711, "volume": 2175.0}, {"date": "2012-04-17", "close": 6.9312, "volume": 1476.0}, {"date": "2012-04-18", "close": 6.9837, "volume": 2315.0}, {"date": "2012-04-19", "close": 7.0588, "volume": 6180.0}, {"date": "2012-04-20", "close": 7.0363, "volume": 20734.0}, {"date": "2012-04-23", "close": 6.8636, "volume": 21801.0}, {"date": "2012-04-24", "close": 6.8861, "volume": 2260.0}, {"date": "2012-04-25", "close": 6.8711, "volume": 2006.0}, {"date": "2012-04-26", "close": 6.6834, "volume": 1616.0}, {"date": "2012-04-27", "close": 6.9162, "volume": 5459.0}, {"date": "2012-04-30", "close": 6.9762, "volume": 6128.0}, {"date": "2012-05-01", "close": 6.9462, "volume": 6227.0}, {"date": "2012-05-02", "close": 6.7885, "volume": 9852.0}, {"date": "2012-05-03", "close": 6.6984, "volume": 4673.0}, {"date": "2012-05-04", "close": 6.4731, "volume": 6978.0}, {"date": "2012-05-07", "close": 6.5182, "volume": 5318.0}, {"date": "2012-05-08", "close": 6.4581, "volume": 8759.0}, {"date": "2012-05-09", "close": 6.4581, "volume": 241.0}, {"date": "2012-05-10", "close": 6.4956, "volume": 605.0}, {"date": "2012-05-11", "close": 6.428, "volume": 3568.0}, {"date": "2012-05-14", "close": 6.3154, "volume": 7904.0}, {"date": "2012-05-15", "close": 6.3154, "volume": 85.0}, {"date": "2012-05-16", "close": 6.2253, "volume": 4180.0}, {"date": "2012-05-17", "close": 6.1051, "volume": 2740.0}, {"date": "2012-05-18", "close": 6.1202, "volume": 12137.0}, {"date": "2012-05-22", "close": 6.1352, "volume": 2265.0}, {"date": "2012-05-23", "close": 6.1352, "volume": 11106.0}, {"date": "2012-05-24", "close": 5.985, "volume": 3943.0}, {"date": "2012-05-25", "close": 6.0526, "volume": 9431.0}, {"date": "2012-05-28", "close": 5.9249, "volume": 12579.0}, {"date": "2012-05-29", "close": 6.0075, "volume": 1238.0}, {"date": "2012-05-30", "close": 6.0075, "volume": 2960.0}, {"date": "2012-05-31", "close": 6.1427, "volume": 4183.0}, {"date": "2012-06-01", "close": 5.9399, "volume": 10363.0}, {"date": "2012-06-04", "close": 5.7222, "volume": 2300.0}, {"date": "2012-06-05", "close": 5.8949, "volume": 5255.0}, {"date": "2012-06-06", "close": 5.9024, "volume": 14414.0}, {"date": "2012-06-07", "close": 6.0901, "volume": 600.0}, {"date": "2012-06-08", "close": 5.9324, "volume": 4821.0}, {"date": "2012-06-11", "close": 5.8949, "volume": 5726.0}, {"date": "2012-06-12", "close": 5.8723, "volume": 3129.0}, {"date": "2012-06-13", "close": 6.0451, "volume": 8042.0}, {"date": "2012-06-14", "close": 5.8874, "volume": 13829.0}, {"date": "2012-06-15", "close": 5.9099, "volume": 5012.0}, {"date": "2012-06-18", "close": 5.9324, "volume": 5024.0}, {"date": "2012-06-19", "close": 6.1202, "volume": 1685.0}, {"date": "2012-06-20", "close": 6.1952, "volume": 14144.0}, {"date": "2012-06-21", "close": 6.0075, "volume": 46663.0}, {"date": "2012-06-22", "close": 6.1352, "volume": 6042.0}, {"date": "2012-06-25", "close": 5.9625, "volume": 11356.0}, {"date": "2012-06-26", "close": 5.9324, "volume": 2825.0}, {"date": "2012-06-27", "close": 5.9925, "volume": 1200.0}, {"date": "2012-06-28", "close": 5.9324, "volume": 500.0}, {"date": "2012-06-29", "close": 6.0075, "volume": 5373.0}, {"date": "2012-07-03", "close": 6.1051, "volume": 8342.0}, {"date": "2012-07-04", "close": 6.1277, "volume": 1927.0}, {"date": "2012-07-05", "close": 6.1952, "volume": 3285.0}, {"date": "2012-07-06", "close": 6.2403, "volume": 900.0}, {"date": "2012-07-09", "close": 5.8348, "volume": 1980.0}, {"date": "2012-07-10", "close": 6.1577, "volume": 2938.0}, {"date": "2012-07-11", "close": 6.03, "volume": 4583.0}, {"date": "2012-07-12", "close": 6.0526, "volume": 5941.0}, {"date": "2012-07-13", "close": 6.0826, "volume": 150.0}, {"date": "2012-07-16", "close": 6.03, "volume": 1694.0}, {"date": "2012-07-17", "close": 6.0601, "volume": 5600.0}, {"date": "2012-07-18", "close": 6.0826, "volume": 6951.0}, {"date": "2012-07-19", "close": 6.0901, "volume": 2099.0}, {"date": "2012-07-20", "close": 6.0901, "volume": 10033.0}, {"date": "2012-07-23", "close": 6.0901, "volume": 14786.0}, {"date": "2012-07-24", "close": 6.0075, "volume": 3892.0}, {"date": "2012-07-25", "close": 5.9775, "volume": 5320.0}, {"date": "2012-07-26", "close": 6.0075, "volume": 8980.0}, {"date": "2012-07-27", "close": 6.1126, "volume": 10785.0}, {"date": "2012-07-30", "close": 6.1952, "volume": 1874.0}, {"date": "2012-07-31", "close": 6.1577, "volume": 5431.0}, {"date": "2012-08-01", "close": 6.1202, "volume": 4614.0}, {"date": "2012-08-02", "close": 6.0901, "volume": 300.0}, {"date": "2012-08-03", "close": 6.1427, "volume": 4780.0}, {"date": "2012-08-07", "close": 6.1652, "volume": 1278.0}, {"date": "2012-08-08", "close": 6.1126, "volume": 9640.0}, {"date": "2012-08-09", "close": 6.0901, "volume": 2088.0}, {"date": "2012-08-10", "close": 6.0826, "volume": 14029.0}, {"date": "2012-08-13", "close": 6.0676, "volume": 236.0}, {"date": "2012-08-14", "close": 6.1577, "volume": 2846.0}, {"date": "2012-08-15", "close": 6.3379, "volume": 1672.0}, {"date": "2012-08-16", "close": 6.3004, "volume": 3508.0}, {"date": "2012-08-17", "close": 6.3079, "volume": 3067.0}, {"date": "2012-08-20", "close": 6.3229, "volume": 5834.0}, {"date": "2012-08-21", "close": 6.3229, "volume": 8815.0}, {"date": "2012-08-22", "close": 6.3154, "volume": 2459.0}, {"date": "2012-08-23", "close": 6.1727, "volume": 2783.0}, {"date": "2012-08-24", "close": 6.368, "volume": 318.0}, {"date": "2012-08-27", "close": 6.2553, "volume": 3540.0}, {"date": "2012-08-28", "close": 6.3379, "volume": 1744.0}, {"date": "2012-08-30", "close": 6.3079, "volume": 400.0}, {"date": "2012-08-31", "close": 6.2779, "volume": 3125.0}, {"date": "2012-09-04", "close": 6.1877, "volume": 2715.0}, {"date": "2012-09-05", "close": 6.2403, "volume": 19822.0}, {"date": "2012-09-06", "close": 6.3229, "volume": 16684.0}, {"date": "2012-09-07", "close": 6.383, "volume": 12937.0}, {"date": "2012-09-10", "close": 6.428, "volume": 6110.0}, {"date": "2012-09-11", "close": 6.3605, "volume": 5093.0}, {"date": "2012-09-12", "close": 6.3605, "volume": 88.0}, {"date": "2012-09-13", "close": 6.413, "volume": 2867.0}, {"date": "2012-09-14", "close": 6.383, "volume": 7879.0}, {"date": "2012-09-17", "close": 6.4956, "volume": 10599.0}, {"date": "2012-09-18", "close": 6.413, "volume": 4422.0}, {"date": "2012-09-19", "close": 6.4956, "volume": 3939.0}, {"date": "2012-09-20", "close": 6.4431, "volume": 1062.0}, {"date": "2012-09-21", "close": 6.4581, "volume": 12949.0}, {"date": "2012-09-24", "close": 6.5106, "volume": 3608.0}, {"date": "2012-09-25", "close": 6.4656, "volume": 1529.0}, {"date": "2012-09-26", "close": 6.398, "volume": 1398.0}, {"date": "2012-09-27", "close": 6.4731, "volume": 10361.0}, {"date": "2012-09-28", "close": 6.4205, "volume": 12202.0}, {"date": "2012-10-01", "close": 6.4656, "volume": 6989.0}, {"date": "2012-10-02", "close": 6.4956, "volume": 100.0}, {"date": "2012-10-03", "close": 6.4731, "volume": 2801.0}, {"date": "2012-10-04", "close": 6.6083, "volume": 600.0}, {"date": "2012-10-05", "close": 6.6008, "volume": 585.0}, {"date": "2012-10-09", "close": 6.4956, "volume": 7144.0}, {"date": "2012-10-10", "close": 6.4581, "volume": 725.0}, {"date": "2012-10-11", "close": 6.4581, "volume": 50.0}, {"date": "2012-10-12", "close": 6.4205, "volume": 7646.0}, {"date": "2012-10-15", "close": 6.4881, "volume": 6316.0}, {"date": "2012-10-16", "close": 6.5857, "volume": 5694.0}, {"date": "2012-10-17", "close": 6.6308, "volume": 850.0}, {"date": "2012-10-18", "close": 6.6083, "volume": 1172.0}, {"date": "2012-10-19", "close": 6.6233, "volume": 2263.0}, {"date": "2012-10-22", "close": 6.6158, "volume": 10478.0}, {"date": "2012-10-23", "close": 6.5106, "volume": 17277.0}, {"date": "2012-10-24", "close": 6.5332, "volume": 4633.0}, {"date": "2012-10-25", "close": 6.6083, "volume": 4909.0}, {"date": "2012-10-26", "close": 6.5857, "volume": 5389.0}, {"date": "2012-10-30", "close": 6.5632, "volume": 1226.0}, {"date": "2012-10-31", "close": 6.6308, "volume": 1420.0}, {"date": "2012-11-01", "close": 6.6383, "volume": 7475.0}, {"date": "2012-11-02", "close": 6.6383, "volume": 3568.0}, {"date": "2012-11-05", "close": 6.6008, "volume": 6322.0}, {"date": "2012-11-06", "close": 6.6383, "volume": 3035.0}, {"date": "2012-11-07", "close": 6.5632, "volume": 11103.0}, {"date": "2012-11-08", "close": 6.5031, "volume": 3722.0}, {"date": "2012-11-09", "close": 6.5031, "volume": 812.0}, {"date": "2012-11-12", "close": 6.5407, "volume": 2216.0}, {"date": "2012-11-13", "close": 6.5182, "volume": 4086.0}, {"date": "2012-11-14", "close": 6.4356, "volume": 5001.0}, {"date": "2012-11-15", "close": 6.2478, "volume": 7016.0}, {"date": "2012-11-16", "close": 6.1952, "volume": 1652.0}, {"date": "2012-11-19", "close": 6.2854, "volume": 3779.0}, {"date": "2012-11-20", "close": 6.4806, "volume": 5547.0}, {"date": "2012-11-21", "close": 6.5332, "volume": 6400.0}, {"date": "2012-11-22", "close": 6.6083, "volume": 941.0}, {"date": "2012-11-23", "close": 6.6158, "volume": 600.0}, {"date": "2012-11-26", "close": 6.6233, "volume": 9723.0}, {"date": "2012-11-27", "close": 6.5932, "volume": 10171.0}, {"date": "2012-11-28", "close": 6.5707, "volume": 2080.0}, {"date": "2012-11-29", "close": 6.6984, "volume": 3860.0}, {"date": "2012-11-30", "close": 6.7209, "volume": 3140.0}, {"date": "2012-12-03", "close": 6.6834, "volume": 472.0}, {"date": "2012-12-04", "close": 6.7284, "volume": 7542.0}, {"date": "2012-12-05", "close": 6.7209, "volume": 8064.0}, {"date": "2012-12-06", "close": 6.6233, "volume": 2590.0}, {"date": "2012-12-07", "close": 6.5782, "volume": 4565.0}, {"date": "2012-12-10", "close": 6.5632, "volume": 7017.0}, {"date": "2012-12-11", "close": 6.6158, "volume": 3746.0}, {"date": "2012-12-12", "close": 6.6308, "volume": 24895.0}, {"date": "2012-12-13", "close": 6.6158, "volume": 2033.0}, {"date": "2012-12-14", "close": 6.5557, "volume": 4325.0}, {"date": "2012-12-17", "close": 6.5707, "volume": 6597.0}, {"date": "2012-12-18", "close": 6.6683, "volume": 7426.0}, {"date": "2012-12-19", "close": 6.7585, "volume": 7644.0}, {"date": "2012-12-20", "close": 6.6608, "volume": 13690.0}, {"date": "2012-12-21", "close": 6.7585, "volume": 10444.0}, {"date": "2012-12-24", "close": 6.826, "volume": 3579.0}, {"date": "2012-12-27", "close": 6.8035, "volume": 2100.0}, {"date": "2013-01-02", "close": 6.781, "volume": 470.0}, {"date": "2013-01-03", "close": 6.7585, "volume": 3045.0}, {"date": "2013-01-04", "close": 6.766, "volume": 4303.0}, {"date": "2013-01-07", "close": 6.7284, "volume": 2704.0}, {"date": "2013-01-08", "close": 6.7284, "volume": 126.0}, {"date": "2013-01-10", "close": 6.9011, "volume": 10469.0}, {"date": "2013-01-11", "close": 6.9011, "volume": 2817.0}, {"date": "2013-01-14", "close": 6.8861, "volume": 1606.0}, {"date": "2013-01-15", "close": 6.9462, "volume": 100.0}, {"date": "2013-01-16", "close": 6.9086, "volume": 2427.0}, {"date": "2013-01-17", "close": 7.0063, "volume": 4623.0}, {"date": "2013-01-18", "close": 6.9837, "volume": 7199.0}, {"date": "2013-01-21", "close": 7.0588, "volume": 3456.0}, {"date": "2013-01-22", "close": 7.0588, "volume": 3416.0}, {"date": "2013-01-23", "close": 7.0588, "volume": 925.0}, {"date": "2013-01-24", "close": 7.0814, "volume": 12324.0}, {"date": "2013-01-25", "close": 7.0363, "volume": 15766.0}, {"date": "2013-01-28", "close": 7.1189, "volume": 7870.0}, {"date": "2013-01-29", "close": 7.0663, "volume": 2407.0}, {"date": "2013-01-30", "close": 6.9837, "volume": 6678.0}, {"date": "2013-01-31", "close": 7.0138, "volume": 1920.0}, {"date": "2013-02-01", "close": 7.0138, "volume": 150.0}, {"date": "2013-02-04", "close": 6.9462, "volume": 132.0}, {"date": "2013-02-05", "close": 6.9462, "volume": 600.0}, {"date": "2013-02-06", "close": 6.8711, "volume": 16962.0}, {"date": "2013-02-08", "close": 6.8861, "volume": 1884.0}, {"date": "2013-02-11", "close": 6.8936, "volume": 336.0}, {"date": "2013-02-12", "close": 6.8936, "volume": 1708.0}, {"date": "2013-02-13", "close": 6.9011, "volume": 564.0}, {"date": "2013-02-14", "close": 6.9462, "volume": 296.0}, {"date": "2013-02-15", "close": 6.9237, "volume": 1853.0}, {"date": "2013-02-19", "close": 7.0438, "volume": 3641.0}, {"date": "2013-02-20", "close": 7.1039, "volume": 6098.0}, {"date": "2013-02-21", "close": 6.9912, "volume": 860.0}, {"date": "2013-02-22", "close": 7.0588, "volume": 4697.0}, {"date": "2013-02-25", "close": 7.0588, "volume": 8777.0}, {"date": "2013-02-26", "close": 7.1114, "volume": 4606.0}, {"date": "2013-02-27", "close": 7.1114, "volume": 940.0}, {"date": "2013-02-28", "close": 7.0964, "volume": 10773.0}, {"date": "2013-03-01", "close": 7.1189, "volume": 1624.0}, {"date": "2013-03-04", "close": 7.0889, "volume": 1817.0}, {"date": "2013-03-05", "close": 7.1339, "volume": 16929.0}, {"date": "2013-03-06", "close": 7.1339, "volume": 7254.0}, {"date": "2013-03-07", "close": 7.1339, "volume": 12148.0}, {"date": "2013-03-08", "close": 7.1339, "volume": 20259.0}, {"date": "2013-03-11", "close": 7.1339, "volume": 80.0}, {"date": "2013-03-12", "close": 7.164, "volume": 300.0}, {"date": "2013-03-13", "close": 6.9086, "volume": 2516.0}, {"date": "2013-03-14", "close": 6.8711, "volume": 2903.0}, {"date": "2013-03-15", "close": 6.9387, "volume": 4044.0}, {"date": "2013-03-18", "close": 6.9687, "volume": 6639.0}, {"date": "2013-03-19", "close": 6.9687, "volume": 1200.0}, {"date": "2013-03-20", "close": 6.9162, "volume": 1602.0}, {"date": "2013-03-21", "close": 6.766, "volume": 15500.0}, {"date": "2013-03-22", "close": 6.9086, "volume": 1200.0}, {"date": "2013-03-25", "close": 6.9237, "volume": 683.0}, {"date": "2013-03-26", "close": 6.8486, "volume": 4030.0}, {"date": "2013-03-28", "close": 6.8936, "volume": 736.0}, {"date": "2013-04-01", "close": 6.9387, "volume": 6885.0}, {"date": "2013-04-02", "close": 7.0363, "volume": 689.0}, {"date": "2013-04-03", "close": 6.8335, "volume": 2500.0}, {"date": "2013-04-04", "close": 6.6834, "volume": 2839.0}, {"date": "2013-04-05", "close": 6.7735, "volume": 9098.0}, {"date": "2013-04-08", "close": 6.6533, "volume": 4578.0}, {"date": "2013-04-09", "close": 6.7134, "volume": 6118.0}, {"date": "2013-04-10", "close": 6.766, "volume": 5617.0}, {"date": "2013-04-11", "close": 6.7585, "volume": 8506.0}, {"date": "2013-04-12", "close": 6.796, "volume": 3749.0}, {"date": "2013-04-15", "close": 6.7585, "volume": 100.0}, {"date": "2013-04-16", "close": 6.7585, "volume": 244.0}, {"date": "2013-04-17", "close": 6.6834, "volume": 13750.0}, {"date": "2013-04-18", "close": 6.5707, "volume": 77975.0}, {"date": "2013-04-19", "close": 6.5182, "volume": 3663.0}, {"date": "2013-04-22", "close": 6.5932, "volume": 4570.0}, {"date": "2013-04-23", "close": 6.6759, "volume": 9753.0}, {"date": "2013-04-24", "close": 6.6984, "volume": 10528.0}, {"date": "2013-04-25", "close": 6.6308, "volume": 11146.0}, {"date": "2013-04-26", "close": 6.5707, "volume": 464.0}, {"date": "2013-04-29", "close": 6.6083, "volume": 16468.0}, {"date": "2013-04-30", "close": 6.6984, "volume": 6168.0}, {"date": "2013-05-01", "close": 6.5857, "volume": 580.0}, {"date": "2013-05-02", "close": 6.6984, "volume": 6723.0}, {"date": "2013-05-03", "close": 6.7585, "volume": 6000.0}, {"date": "2013-05-06", "close": 6.7284, "volume": 4200.0}, {"date": "2013-05-07", "close": 6.766, "volume": 6270.0}, {"date": "2013-05-08", "close": 6.8335, "volume": 13957.0}, {"date": "2013-05-09", "close": 6.766, "volume": 2743.0}, {"date": "2013-05-10", "close": 6.766, "volume": 32.0}, {"date": "2013-05-13", "close": 6.6984, "volume": 1734.0}, {"date": "2013-05-14", "close": 6.6834, "volume": 3150.0}, {"date": "2013-05-15", "close": 6.6233, "volume": 1943.0}, {"date": "2013-05-16", "close": 6.7885, "volume": 1425.0}, {"date": "2013-05-17", "close": 6.7359, "volume": 1500.0}, {"date": "2013-05-21", "close": 6.9462, "volume": 19856.0}, {"date": "2013-05-22", "close": 6.8711, "volume": 10376.0}, {"date": "2013-05-23", "close": 6.9162, "volume": 4033.0}, {"date": "2013-05-24", "close": 6.9162, "volume": 11206.0}, {"date": "2013-05-27", "close": 7.0063, "volume": 5184.0}, {"date": "2013-05-28", "close": 6.9462, "volume": 3604.0}, {"date": "2013-05-29", "close": 6.8711, "volume": 200.0}, {"date": "2013-05-30", "close": 6.781, "volume": 13146.0}, {"date": "2013-05-31", "close": 6.7585, "volume": 2070.0}, {"date": "2013-06-03", "close": 6.7735, "volume": 4294.0}, {"date": "2013-06-04", "close": 6.6533, "volume": 5653.0}, {"date": "2013-06-05", "close": 6.6383, "volume": 19127.0}, {"date": "2013-06-06", "close": 6.5257, "volume": 19322.0}, {"date": "2013-06-07", "close": 6.6759, "volume": 5291.0}, {"date": "2013-06-10", "close": 6.6083, "volume": 2480.0}, {"date": "2013-06-11", "close": 6.6008, "volume": 7121.0}, {"date": "2013-06-12", "close": 6.4881, "volume": 17338.0}, {"date": "2013-06-13", "close": 6.5031, "volume": 1542.0}, {"date": "2013-06-14", "close": 6.5407, "volume": 7706.0}, {"date": "2013-06-17", "close": 6.5707, "volume": 8465.0}, {"date": "2013-06-18", "close": 6.5782, "volume": 2940.0}, {"date": "2013-06-19", "close": 6.5782, "volume": 708.0}, {"date": "2013-06-20", "close": 6.3454, "volume": 9127.0}, {"date": "2013-06-21", "close": 6.4205, "volume": 2150.0}, {"date": "2013-06-24", "close": 6.3529, "volume": 29699.0}, {"date": "2013-06-25", "close": 6.428, "volume": 308.0}, {"date": "2013-06-26", "close": 6.4205, "volume": 13062.0}, {"date": "2013-06-27", "close": 6.4956, "volume": 7333.0}, {"date": "2013-06-28", "close": 6.428, "volume": 890.0}, {"date": "2013-07-02", "close": 6.4205, "volume": 12243.0}, {"date": "2013-07-03", "close": 6.383, "volume": 1880.0}, {"date": "2013-07-04", "close": 6.383, "volume": 3553.0}, {"date": "2013-07-05", "close": 6.383, "volume": 13517.0}, {"date": "2013-07-08", "close": 6.3905, "volume": 937.0}, {"date": "2013-07-09", "close": 6.4055, "volume": 4644.0}, {"date": "2013-07-10", "close": 6.398, "volume": 8545.0}, {"date": "2013-07-11", "close": 6.4731, "volume": 25929.0}, {"date": "2013-07-12", "close": 6.4581, "volume": 100.0}, {"date": "2013-07-15", "close": 6.5407, "volume": 3660.0}, {"date": "2013-07-16", "close": 6.4881, "volume": 4143.0}, {"date": "2013-07-17", "close": 6.6683, "volume": 1300.0}, {"date": "2013-07-18", "close": 6.6984, "volume": 6533.0}, {"date": "2013-07-19", "close": 6.7434, "volume": 1500.0}, {"date": "2013-07-22", "close": 6.796, "volume": 2338.0}, {"date": "2013-07-23", "close": 6.796, "volume": 26364.0}, {"date": "2013-07-24", "close": 6.796, "volume": 2900.0}, {"date": "2013-07-25", "close": 6.766, "volume": 1916.0}, {"date": "2013-07-26", "close": 6.7359, "volume": 1888.0}, {"date": "2013-07-29", "close": 6.7284, "volume": 1181.0}, {"date": "2013-07-30", "close": 6.796, "volume": 10252.0}, {"date": "2013-07-31", "close": 6.796, "volume": 200.0}, {"date": "2013-08-01", "close": 6.7585, "volume": 1021.0}, {"date": "2013-08-06", "close": 6.6533, "volume": 8936.0}, {"date": "2013-08-07", "close": 6.6683, "volume": 1214.0}, {"date": "2013-08-08", "close": 6.6683, "volume": 1100.0}, {"date": "2013-08-09", "close": 6.6683, "volume": 1515.0}, {"date": "2013-08-12", "close": 6.6683, "volume": 7.0}, {"date": "2013-08-13", "close": 6.6759, "volume": 1103.0}, {"date": "2013-08-14", "close": 6.7585, "volume": 1803.0}, {"date": "2013-08-15", "close": 6.7059, "volume": 9689.0}, {"date": "2013-08-16", "close": 6.766, "volume": 1307.0}, {"date": "2013-08-19", "close": 6.7059, "volume": 3983.0}, {"date": "2013-08-20", "close": 6.7585, "volume": 1255.0}, {"date": "2013-08-21", "close": 6.7585, "volume": 767.0}, {"date": "2013-08-22", "close": 6.766, "volume": 4390.0}, {"date": "2013-08-23", "close": 6.8561, "volume": 9393.0}, {"date": "2013-08-26", "close": 6.8786, "volume": 6131.0}, {"date": "2013-08-27", "close": 6.8185, "volume": 3269.0}, {"date": "2013-08-28", "close": 6.7735, "volume": 16648.0}, {"date": "2013-08-29", "close": 6.8861, "volume": 17481.0}, {"date": "2013-08-30", "close": 6.796, "volume": 3351.0}, {"date": "2013-09-03", "close": 6.811, "volume": 17857.0}, {"date": "2013-09-04", "close": 6.8711, "volume": 8721.0}, {"date": "2013-09-05", "close": 6.9912, "volume": 14556.0}, {"date": "2013-09-06", "close": 6.9612, "volume": 4132.0}, {"date": "2013-09-09", "close": 6.9612, "volume": 3383.0}, {"date": "2013-09-10", "close": 6.9762, "volume": 9072.0}, {"date": "2013-09-11", "close": 6.9762, "volume": 11470.0}, {"date": "2013-09-12", "close": 6.9612, "volume": 5552.0}, {"date": "2013-09-13", "close": 7.0138, "volume": 1400.0}, {"date": "2013-09-16", "close": 7.0288, "volume": 9190.0}, {"date": "2013-09-17", "close": 7.0288, "volume": 53.0}, {"date": "2013-09-18", "close": 7.4343, "volume": 94392.0}, {"date": "2013-09-19", "close": 7.5845, "volume": 20074.0}, {"date": "2013-09-20", "close": 7.6596, "volume": 16275.0}, {"date": "2013-09-23", "close": 7.5695, "volume": 14732.0}, {"date": "2013-09-24", "close": 7.6971, "volume": 16025.0}, {"date": "2013-09-25", "close": 7.6971, "volume": 27091.0}, {"date": "2013-09-26", "close": 7.7121, "volume": 14022.0}, {"date": "2013-09-27", "close": 7.6971, "volume": 11684.0}, {"date": "2013-09-30", "close": 7.592, "volume": 21098.0}, {"date": "2013-10-02", "close": 7.6596, "volume": 5000.0}, {"date": "2013-10-03", "close": 7.592, "volume": 2500.0}, {"date": "2013-10-04", "close": 7.6746, "volume": 6040.0}, {"date": "2013-10-07", "close": 7.6896, "volume": 4370.0}, {"date": "2013-10-08", "close": 7.6295, "volume": 2252.0}, {"date": "2013-10-09", "close": 7.6746, "volume": 2091.0}, {"date": "2013-10-10", "close": 7.8473, "volume": 12800.0}, {"date": "2013-10-11", "close": 7.96, "volume": 10395.0}, {"date": "2013-10-15", "close": 7.9224, "volume": 5954.0}, {"date": "2013-10-16", "close": 7.9524, "volume": 1552.0}, {"date": "2013-10-17", "close": 8.2078, "volume": 18480.0}, {"date": "2013-10-18", "close": 8.1852, "volume": 31452.0}, {"date": "2013-10-21", "close": 8.2979, "volume": 6001.0}, {"date": "2013-10-22", "close": 8.2378, "volume": 27277.0}, {"date": "2013-10-23", "close": 8.3655, "volume": 5062.0}, {"date": "2013-10-24", "close": 8.388, "volume": 3160.0}, {"date": "2013-10-25", "close": 8.433, "volume": 18561.0}, {"date": "2013-10-28", "close": 8.5607, "volume": 12852.0}, {"date": "2013-10-29", "close": 8.5907, "volume": 6623.0}, {"date": "2013-10-30", "close": 8.6583, "volume": 6609.0}, {"date": "2013-10-31", "close": 8.6733, "volume": 9875.0}, {"date": "2013-11-01", "close": 8.7109, "volume": 22202.0}, {"date": "2013-11-04", "close": 8.5232, "volume": 10289.0}, {"date": "2013-11-05", "close": 8.6358, "volume": 23007.0}, {"date": "2013-11-06", "close": 8.7334, "volume": 7562.0}, {"date": "2013-11-07", "close": 8.6809, "volume": 15808.0}, {"date": "2013-11-08", "close": 8.801, "volume": 22000.0}, {"date": "2013-11-11", "close": 8.786, "volume": 7941.0}, {"date": "2013-11-12", "close": 8.8235, "volume": 22900.0}, {"date": "2013-11-13", "close": 8.8235, "volume": 2267.0}, {"date": "2013-11-14", "close": 8.9737, "volume": 15792.0}, {"date": "2013-11-15", "close": 8.8611, "volume": 3752.0}, {"date": "2013-11-18", "close": 9.0038, "volume": 9183.0}, {"date": "2013-11-19", "close": 9.0864, "volume": 33209.0}, {"date": "2013-11-20", "close": 9.0338, "volume": 14291.0}, {"date": "2013-11-21", "close": 8.9362, "volume": 15638.0}, {"date": "2013-11-22", "close": 8.8235, "volume": 3974.0}, {"date": "2013-11-25", "close": 8.8611, "volume": 4798.0}, {"date": "2013-11-26", "close": 9.0038, "volume": 26928.0}, {"date": "2013-11-27", "close": 8.8611, "volume": 39449.0}, {"date": "2013-11-28", "close": 8.8611, "volume": 27173.0}, {"date": "2013-11-29", "close": 8.8611, "volume": 18415.0}, {"date": "2013-12-02", "close": 8.8461, "volume": 33133.0}, {"date": "2013-12-03", "close": 8.7259, "volume": 26094.0}, {"date": "2013-12-04", "close": 8.7034, "volume": 16844.0}, {"date": "2013-12-05", "close": 8.5983, "volume": 37034.0}, {"date": "2013-12-06", "close": 8.6358, "volume": 28028.0}, {"date": "2013-12-09", "close": 8.7109, "volume": 34020.0}, {"date": "2013-12-10", "close": 8.7109, "volume": 26686.0}, {"date": "2013-12-11", "close": 8.7034, "volume": 38717.0}, {"date": "2013-12-12", "close": 8.5983, "volume": 9742.0}, {"date": "2013-12-13", "close": 8.786, "volume": 5900.0}, {"date": "2013-12-16", "close": 8.9512, "volume": 4751.0}, {"date": "2013-12-17", "close": 8.9963, "volume": 20659.0}, {"date": "2013-12-18", "close": 9.0113, "volume": 42874.0}, {"date": "2013-12-19", "close": 9.0338, "volume": 14238.0}, {"date": "2013-12-20", "close": 9.1615, "volume": 21627.0}, {"date": "2013-12-23", "close": 9.0864, "volume": 12813.0}, {"date": "2013-12-24", "close": 9.214, "volume": 1276.0}, {"date": "2013-12-27", "close": 9.1615, "volume": 10270.0}, {"date": "2013-12-30", "close": 9.229, "volume": 2860.0}, {"date": "2013-12-31", "close": 9.229, "volume": 1408.0}, {"date": "2014-01-02", "close": 9.2666, "volume": 4300.0}, {"date": "2014-01-03", "close": 9.5219, "volume": 11629.0}, {"date": "2014-01-06", "close": 9.4168, "volume": 19058.0}, {"date": "2014-01-07", "close": 9.5369, "volume": 10328.0}, {"date": "2014-01-08", "close": 9.5144, "volume": 9901.0}, {"date": "2014-01-09", "close": 9.4018, "volume": 2415.0}, {"date": "2014-01-10", "close": 9.567, "volume": 11338.0}, {"date": "2014-01-13", "close": 9.6646, "volume": 11723.0}, {"date": "2014-01-14", "close": 9.6871, "volume": 9594.0}, {"date": "2014-01-15", "close": 9.612, "volume": 3440.0}, {"date": "2014-01-16", "close": 9.2741, "volume": 98239.0}, {"date": "2014-01-17", "close": 9.3492, "volume": 3900.0}, {"date": "2014-01-20", "close": 9.5369, "volume": 14041.0}, {"date": "2014-01-21", "close": 9.612, "volume": 12090.0}, {"date": "2014-01-22", "close": 9.6045, "volume": 8543.0}, {"date": "2014-01-23", "close": 9.7172, "volume": 11941.0}, {"date": "2014-01-24", "close": 9.3492, "volume": 16203.0}, {"date": "2014-01-27", "close": 9.3642, "volume": 5283.0}, {"date": "2014-01-28", "close": 9.4693, "volume": 3521.0}, {"date": "2014-01-29", "close": 9.3116, "volume": 8228.0}, {"date": "2014-01-30", "close": 9.3116, "volume": 7758.0}, {"date": "2014-01-31", "close": 9.4168, "volume": 4960.0}, {"date": "2014-02-03", "close": 9.2065, "volume": 14039.0}, {"date": "2014-02-04", "close": 9.1615, "volume": 9744.0}, {"date": "2014-02-05", "close": 9.3116, "volume": 6485.0}, {"date": "2014-02-06", "close": 9.2741, "volume": 8808.0}, {"date": "2014-02-07", "close": 9.2816, "volume": 2460.0}, {"date": "2014-02-10", "close": 9.3116, "volume": 1743.0}, {"date": "2014-02-11", "close": 9.3792, "volume": 14230.0}, {"date": "2014-02-12", "close": 9.3943, "volume": 4337.0}, {"date": "2014-02-13", "close": 9.5069, "volume": 5788.0}, {"date": "2014-02-14", "close": 9.7021, "volume": 7149.0}, {"date": "2014-02-18", "close": 9.612, "volume": 9601.0}, {"date": "2014-02-19", "close": 9.7622, "volume": 9497.0}, {"date": "2014-02-20", "close": 9.6871, "volume": 22727.0}, {"date": "2014-02-21", "close": 9.627, "volume": 5000.0}, {"date": "2014-02-24", "close": 9.6496, "volume": 4819.0}, {"date": "2014-02-25", "close": 9.6871, "volume": 9970.0}, {"date": "2014-02-26", "close": 9.5895, "volume": 15322.0}, {"date": "2014-02-27", "close": 9.5745, "volume": 4927.0}, {"date": "2014-02-28", "close": 9.6421, "volume": 8900.0}, {"date": "2014-03-03", "close": 9.597, "volume": 7853.0}, {"date": "2014-03-04", "close": 9.612, "volume": 3347.0}, {"date": "2014-03-05", "close": 9.4543, "volume": 21476.0}, {"date": "2014-03-06", "close": 9.4468, "volume": 16274.0}, {"date": "2014-03-07", "close": 9.5444, "volume": 36695.0}, {"date": "2014-03-10", "close": 9.5444, "volume": 4741.0}, {"date": "2014-03-11", "close": 9.4994, "volume": 15456.0}, {"date": "2014-03-12", "close": 9.5369, "volume": 9181.0}, {"date": "2014-03-13", "close": 9.4693, "volume": 3685.0}, {"date": "2014-03-14", "close": 9.5369, "volume": 2832.0}, {"date": "2014-03-17", "close": 9.5369, "volume": 11301.0}, {"date": "2014-03-18", "close": 9.6496, "volume": 5461.0}, {"date": "2014-03-19", "close": 9.6796, "volume": 4695.0}, {"date": "2014-03-20", "close": 9.6871, "volume": 11800.0}, {"date": "2014-03-21", "close": 9.7021, "volume": 5912.0}, {"date": "2014-03-24", "close": 9.7247, "volume": 4595.0}, {"date": "2014-03-25", "close": 9.7547, "volume": 22032.0}, {"date": "2014-03-26", "close": 9.7247, "volume": 9600.0}, {"date": "2014-03-27", "close": 9.7247, "volume": 15030.0}, {"date": "2014-03-28", "close": 9.7247, "volume": 8820.0}, {"date": "2014-03-31", "close": 9.8148, "volume": 15207.0}, {"date": "2014-04-01", "close": 9.8598, "volume": 7529.0}, {"date": "2014-04-02", "close": 9.6946, "volume": 8614.0}, {"date": "2014-04-03", "close": 9.8448, "volume": 7141.0}, {"date": "2014-04-04", "close": 9.8598, "volume": 13881.0}, {"date": "2014-04-07", "close": 9.8373, "volume": 5479.0}, {"date": "2014-04-08", "close": 9.9124, "volume": 5391.0}, {"date": "2014-04-09", "close": 9.9124, "volume": 2401.0}, {"date": "2014-04-10", "close": 10.0025, "volume": 3290.0}, {"date": "2014-04-11", "close": 9.8749, "volume": 2568.0}, {"date": "2014-04-14", "close": 9.8373, "volume": 2476.0}, {"date": "2014-04-15", "close": 9.8073, "volume": 7938.0}, {"date": "2014-04-16", "close": 9.8373, "volume": 11550.0}, {"date": "2014-04-17", "close": 9.7697, "volume": 12189.0}, {"date": "2014-04-21", "close": 9.7998, "volume": 1062.0}, {"date": "2014-04-22", "close": 9.8899, "volume": 6590.0}, {"date": "2014-04-23", "close": 9.8673, "volume": 2070.0}, {"date": "2014-04-24", "close": 9.8899, "volume": 7410.0}, {"date": "2014-04-25", "close": 9.8373, "volume": 7333.0}, {"date": "2014-04-28", "close": 9.7472, "volume": 5974.0}, {"date": "2014-04-29", "close": 9.8974, "volume": 5450.0}, {"date": "2014-04-30", "close": 9.9049, "volume": 9118.0}, {"date": "2014-05-01", "close": 9.8373, "volume": 5590.0}, {"date": "2014-05-02", "close": 9.8673, "volume": 3985.0}, {"date": "2014-05-05", "close": 9.8598, "volume": 2989.0}, {"date": "2014-05-06", "close": 9.7998, "volume": 15470.0}, {"date": "2014-05-07", "close": 9.9124, "volume": 12264.0}, {"date": "2014-05-08", "close": 9.8373, "volume": 4090.0}, {"date": "2014-05-09", "close": 9.7998, "volume": 7049.0}, {"date": "2014-05-12", "close": 9.8373, "volume": 275.0}, {"date": "2014-05-13", "close": 9.8523, "volume": 3312.0}, {"date": "2014-05-14", "close": 9.8148, "volume": 8006.0}, {"date": "2014-05-15", "close": 9.8749, "volume": 8630.0}, {"date": "2014-05-16", "close": 9.8373, "volume": 1040.0}, {"date": "2014-05-20", "close": 9.8373, "volume": 5384.0}, {"date": "2014-05-21", "close": 9.8373, "volume": 12154.0}, {"date": "2014-05-22", "close": 9.9875, "volume": 14698.0}, {"date": "2014-05-23", "close": 9.9124, "volume": 12858.0}, {"date": "2014-05-26", "close": 9.8523, "volume": 701.0}, {"date": "2014-05-27", "close": 9.9725, "volume": 6172.0}, {"date": "2014-05-28", "close": 9.8974, "volume": 10550.0}, {"date": "2014-05-29", "close": 9.8974, "volume": 2277.0}, {"date": "2014-05-30", "close": 9.8073, "volume": 4164.0}, {"date": "2014-06-02", "close": 9.8523, "volume": 3450.0}, {"date": "2014-06-03", "close": 9.8448, "volume": 12105.0}, {"date": "2014-06-04", "close": 9.8749, "volume": 5646.0}, {"date": "2014-06-05", "close": 9.8223, "volume": 2927.0}, {"date": "2014-06-06", "close": 9.8223, "volume": 7978.0}, {"date": "2014-06-09", "close": 9.8298, "volume": 8210.0}, {"date": "2014-06-10", "close": 9.8749, "volume": 8978.0}, {"date": "2014-06-11", "close": 9.8974, "volume": 3582.0}, {"date": "2014-06-12", "close": 9.8223, "volume": 11712.0}, {"date": "2014-06-13", "close": 9.8749, "volume": 1700.0}, {"date": "2014-06-16", "close": 9.8899, "volume": 2444.0}, {"date": "2014-06-17", "close": 9.8899, "volume": 3914.0}, {"date": "2014-06-18", "close": 9.8974, "volume": 7560.0}, {"date": "2014-06-19", "close": 9.8749, "volume": 1601.0}, {"date": "2014-06-20", "close": 9.9124, "volume": 6405.0}, {"date": "2014-06-23", "close": 9.8673, "volume": 4531.0}, {"date": "2014-06-24", "close": 9.9124, "volume": 11591.0}, {"date": "2014-06-25", "close": 9.9274, "volume": 5260.0}, {"date": "2014-06-26", "close": 9.8749, "volume": 6040.0}, {"date": "2014-06-27", "close": 9.8373, "volume": 12341.0}, {"date": "2014-06-30", "close": 9.7697, "volume": 11598.0}, {"date": "2014-07-02", "close": 9.8223, "volume": 4423.0}, {"date": "2014-07-03", "close": 9.8373, "volume": 5000.0}, {"date": "2014-07-04", "close": 9.8223, "volume": 741.0}, {"date": "2014-07-07", "close": 9.8749, "volume": 3887.0}, {"date": "2014-07-08", "close": 9.8148, "volume": 12322.0}, {"date": "2014-07-09", "close": 9.9049, "volume": 8419.0}, {"date": "2014-07-10", "close": 9.8673, "volume": 15109.0}, {"date": "2014-07-11", "close": 9.9124, "volume": 7049.0}, {"date": "2014-07-14", "close": 9.9349, "volume": 15532.0}, {"date": "2014-07-15", "close": 10.0175, "volume": 8284.0}, {"date": "2014-07-16", "close": 10.0025, "volume": 8604.0}, {"date": "2014-07-17", "close": 9.9725, "volume": 14104.0}, {"date": "2014-07-18", "close": 10.0325, "volume": 11965.0}, {"date": "2014-07-21", "close": 9.9499, "volume": 7170.0}, {"date": "2014-07-22", "close": 9.9274, "volume": 28535.0}, {"date": "2014-07-23", "close": 10.0626, "volume": 3735.0}, {"date": "2014-07-24", "close": 10.0401, "volume": 11620.0}, {"date": "2014-07-25", "close": 10.1377, "volume": 8149.0}, {"date": "2014-07-28", "close": 10.2203, "volume": 5250.0}, {"date": "2014-07-29", "close": 10.1752, "volume": 3067.0}, {"date": "2014-07-30", "close": 10.1377, "volume": 13950.0}, {"date": "2014-07-31", "close": 10.1602, "volume": 8250.0}, {"date": "2014-08-01", "close": 9.9274, "volume": 16857.0}, {"date": "2014-08-05", "close": 9.9875, "volume": 6934.0}, {"date": "2014-08-06", "close": 9.9875, "volume": 15164.0}, {"date": "2014-08-07", "close": 9.9499, "volume": 24899.0}, {"date": "2014-08-08", "close": 9.995, "volume": 7072.0}, {"date": "2014-08-11", "close": 10.1902, "volume": 2541.0}, {"date": "2014-08-12", "close": 10.1001, "volume": 4068.0}, {"date": "2014-08-13", "close": 9.995, "volume": 11381.0}, {"date": "2014-08-14", "close": 10.0851, "volume": 1688.0}, {"date": "2014-08-15", "close": 10.0325, "volume": 8227.0}, {"date": "2014-08-18", "close": 10.2128, "volume": 3788.0}, {"date": "2014-08-19", "close": 10.2428, "volume": 11271.0}, {"date": "2014-08-20", "close": 10.363, "volume": 21227.0}, {"date": "2014-08-21", "close": 10.393, "volume": 19247.0}, {"date": "2014-08-22", "close": 10.4756, "volume": 15852.0}, {"date": "2014-08-25", "close": 10.5132, "volume": 18024.0}, {"date": "2014-08-26", "close": 10.5432, "volume": 13766.0}, {"date": "2014-08-27", "close": 10.4381, "volume": 5874.0}, {"date": "2014-08-28", "close": 10.4381, "volume": 5289.0}, {"date": "2014-08-29", "close": 10.4981, "volume": 11325.0}, {"date": "2014-09-02", "close": 10.5882, "volume": 6350.0}, {"date": "2014-09-03", "close": 10.6108, "volume": 5644.0}, {"date": "2014-09-04", "close": 10.5207, "volume": 10531.0}, {"date": "2014-09-05", "close": 10.4305, "volume": 9472.0}, {"date": "2014-09-08", "close": 10.4381, "volume": 5319.0}, {"date": "2014-09-09", "close": 10.5056, "volume": 22626.0}, {"date": "2014-09-10", "close": 10.5507, "volume": 11139.0}, {"date": "2014-09-11", "close": 10.5132, "volume": 29746.0}, {"date": "2014-09-12", "close": 10.5056, "volume": 7472.0}, {"date": "2014-09-15", "close": 10.5056, "volume": 14680.0}, {"date": "2014-09-16", "close": 10.5132, "volume": 6354.0}, {"date": "2014-09-17", "close": 10.4981, "volume": 4812.0}, {"date": "2014-09-18", "close": 10.5507, "volume": 2434.0}, {"date": "2014-09-19", "close": 10.5432, "volume": 37546.0}, {"date": "2014-09-22", "close": 10.4906, "volume": 35304.0}, {"date": "2014-09-23", "close": 10.4456, "volume": 10115.0}, {"date": "2014-09-24", "close": 10.4531, "volume": 23873.0}, {"date": "2014-09-25", "close": 10.1752, "volume": 19219.0}, {"date": "2014-09-26", "close": 10.1377, "volume": 13195.0}, {"date": "2014-09-29", "close": 10.1602, "volume": 8973.0}, {"date": "2014-09-30", "close": 10.2729, "volume": 10123.0}, {"date": "2014-10-01", "close": 10.1001, "volume": 5826.0}, {"date": "2014-10-02", "close": 9.9124, "volume": 18668.0}, {"date": "2014-10-03", "close": 10.1827, "volume": 17543.0}, {"date": "2014-10-06", "close": 10.1452, "volume": 6649.0}, {"date": "2014-10-07", "close": 10.1001, "volume": 12800.0}, {"date": "2014-10-08", "close": 10.1752, "volume": 2238.0}, {"date": "2014-10-09", "close": 10.0626, "volume": 2709.0}, {"date": "2014-10-10", "close": 10.0926, "volume": 7415.0}, {"date": "2014-10-14", "close": 10.1152, "volume": 14363.0}, {"date": "2014-10-15", "close": 9.3116, "volume": 27144.0}, {"date": "2014-10-16", "close": 9.8298, "volume": 20041.0}, {"date": "2014-10-17", "close": 10.3479, "volume": 12759.0}, {"date": "2014-10-20", "close": 10.3555, "volume": 3003.0}, {"date": "2014-10-21", "close": 10.5507, "volume": 37020.0}, {"date": "2014-10-22", "close": 10.4381, "volume": 19447.0}, {"date": "2014-10-23", "close": 10.5882, "volume": 12269.0}, {"date": "2014-10-24", "close": 10.5507, "volume": 4830.0}, {"date": "2014-10-27", "close": 10.4756, "volume": 1440.0}, {"date": "2014-10-28", "close": 10.5882, "volume": 9163.0}, {"date": "2014-10-29", "close": 10.4005, "volume": 7012.0}, {"date": "2014-10-30", "close": 10.4005, "volume": 4370.0}, {"date": "2014-10-31", "close": 10.5056, "volume": 1760.0}, {"date": "2014-11-03", "close": 10.5132, "volume": 2748.0}, {"date": "2014-11-04", "close": 10.4381, "volume": 3530.0}, {"date": "2014-11-05", "close": 10.6633, "volume": 2504.0}, {"date": "2014-11-06", "close": 10.5132, "volume": 7561.0}, {"date": "2014-11-07", "close": 10.5882, "volume": 8994.0}, {"date": "2014-11-10", "close": 10.6183, "volume": 8471.0}, {"date": "2014-11-11", "close": 10.7009, "volume": 8122.0}, {"date": "2014-11-12", "close": 10.7309, "volume": 3298.0}, {"date": "2014-11-13", "close": 10.8285, "volume": 5955.0}, {"date": "2014-11-14", "close": 10.9262, "volume": 8223.0}, {"date": "2014-11-17", "close": 11.0013, "volume": 8103.0}, {"date": "2014-11-18", "close": 11.2641, "volume": 12890.0}, {"date": "2014-11-19", "close": 11.4744, "volume": 8545.0}, {"date": "2014-11-20", "close": 11.617, "volume": 24414.0}, {"date": "2014-11-21", "close": 11.3767, "volume": 15854.0}, {"date": "2014-11-24", "close": 11.1815, "volume": 8312.0}, {"date": "2014-11-25", "close": 11.3016, "volume": 2710.0}, {"date": "2014-11-26", "close": 11.2491, "volume": 1757.0}, {"date": "2014-11-27", "close": 11.2641, "volume": 7391.0}, {"date": "2014-11-28", "close": 11.0989, "volume": 4677.0}, {"date": "2014-12-01", "close": 11.189, "volume": 4366.0}, {"date": "2014-12-02", "close": 11.1139, "volume": 4019.0}, {"date": "2014-12-03", "close": 11.0764, "volume": 11421.0}, {"date": "2014-12-04", "close": 10.7384, "volume": 10406.0}, {"date": "2014-12-05", "close": 10.7384, "volume": 12565.0}, {"date": "2014-12-08", "close": 9.9875, "volume": 51794.0}, {"date": "2014-12-09", "close": 10.2428, "volume": 9235.0}, {"date": "2014-12-10", "close": 9.8448, "volume": 8809.0}, {"date": "2014-12-11", "close": 10.1752, "volume": 5449.0}, {"date": "2014-12-12", "close": 9.4994, "volume": 14468.0}, {"date": "2014-12-15", "close": 9.612, "volume": 9386.0}, {"date": "2014-12-16", "close": 9.6871, "volume": 24759.0}, {"date": "2014-12-17", "close": 9.9875, "volume": 12140.0}, {"date": "2014-12-18", "close": 9.7622, "volume": 17813.0}, {"date": "2014-12-19", "close": 10.0551, "volume": 1920.0}, {"date": "2014-12-22", "close": 10.3555, "volume": 3041.0}, {"date": "2014-12-23", "close": 10.4005, "volume": 4285.0}, {"date": "2014-12-24", "close": 10.2503, "volume": 3018.0}, {"date": "2014-12-29", "close": 10.2804, "volume": 3211.0}, {"date": "2014-12-30", "close": 10.1001, "volume": 4476.0}, {"date": "2014-12-31", "close": 10.1001, "volume": 5441.0}, {"date": "2015-01-02", "close": 10.1677, "volume": 5831.0}, {"date": "2015-01-05", "close": 9.9199, "volume": 10078.0}, {"date": "2015-01-06", "close": 9.9124, "volume": 6948.0}, {"date": "2015-01-07", "close": 9.9499, "volume": 1021.0}, {"date": "2015-01-08", "close": 10.1001, "volume": 1670.0}, {"date": "2015-01-09", "close": 9.995, "volume": 5768.0}, {"date": "2015-01-12", "close": 9.9424, "volume": 6916.0}, {"date": "2015-01-13", "close": 9.98, "volume": 10033.0}, {"date": "2015-01-14", "close": 9.6646, "volume": 19000.0}, {"date": "2015-01-15", "close": 9.5369, "volume": 13245.0}, {"date": "2015-01-16", "close": 9.612, "volume": 5509.0}, {"date": "2015-01-19", "close": 9.6496, "volume": 5359.0}, {"date": "2015-01-20", "close": 9.6871, "volume": 10645.0}, {"date": "2015-01-21", "close": 9.98, "volume": 6072.0}, {"date": "2015-01-22", "close": 10.0476, "volume": 9248.0}, {"date": "2015-01-23", "close": 10.2053, "volume": 16380.0}, {"date": "2015-01-26", "close": 10.1978, "volume": 2884.0}, {"date": "2015-01-27", "close": 10.0626, "volume": 5044.0}, {"date": "2015-01-28", "close": 9.7998, "volume": 2500.0}, {"date": "2015-01-29", "close": 9.7397, "volume": 3603.0}, {"date": "2015-01-30", "close": 9.5745, "volume": 15499.0}, {"date": "2015-02-02", "close": 9.5144, "volume": 7024.0}, {"date": "2015-02-03", "close": 9.9725, "volume": 4178.0}, {"date": "2015-02-04", "close": 10.0175, "volume": 6573.0}, {"date": "2015-02-05", "close": 10.01, "volume": 10548.0}, {"date": "2015-02-06", "close": 10.1677, "volume": 3720.0}, {"date": "2015-02-09", "close": 10.1076, "volume": 6850.0}, {"date": "2015-02-10", "close": 10.2428, "volume": 1390.0}, {"date": "2015-02-11", "close": 10.2503, "volume": 8685.0}, {"date": "2015-02-12", "close": 10.2879, "volume": 3946.0}, {"date": "2015-02-13", "close": 10.4381, "volume": 7500.0}, {"date": "2015-02-17", "close": 10.393, "volume": 7954.0}, {"date": "2015-02-18", "close": 10.4305, "volume": 2440.0}, {"date": "2015-02-19", "close": 10.363, "volume": 13653.0}, {"date": "2015-02-20", "close": 10.2503, "volume": 6500.0}, {"date": "2015-02-23", "close": 10.1752, "volume": 3181.0}, {"date": "2015-02-24", "close": 10.2503, "volume": 8946.0}, {"date": "2015-02-25", "close": 10.3479, "volume": 6823.0}, {"date": "2015-02-26", "close": 10.5056, "volume": 15083.0}, {"date": "2015-02-27", "close": 10.5732, "volume": 11280.0}, {"date": "2015-03-02", "close": 10.5882, "volume": 10324.0}, {"date": "2015-03-03", "close": 10.4906, "volume": 6711.0}, {"date": "2015-03-04", "close": 10.4381, "volume": 8213.0}, {"date": "2015-03-05", "close": 10.5207, "volume": 12413.0}, {"date": "2015-03-06", "close": 10.5132, "volume": 8600.0}, {"date": "2015-03-09", "close": 10.4531, "volume": 1572.0}, {"date": "2015-03-10", "close": 10.3179, "volume": 9625.0}, {"date": "2015-03-11", "close": 10.3254, "volume": 13524.0}, {"date": "2015-03-12", "close": 10.4381, "volume": 5261.0}, {"date": "2015-03-13", "close": 10.1827, "volume": 4438.0}, {"date": "2015-03-16", "close": 10.2879, "volume": 3559.0}, {"date": "2015-03-17", "close": 10.3104, "volume": 1091.0}, {"date": "2015-03-18", "close": 10.5132, "volume": 1790.0}, {"date": "2015-03-19", "close": 10.5132, "volume": 500.0}, {"date": "2015-03-20", "close": 10.4155, "volume": 722.0}, {"date": "2015-03-23", "close": 10.6483, "volume": 5688.0}, {"date": "2015-03-24", "close": 10.5732, "volume": 4131.0}, {"date": "2015-03-25", "close": 10.6333, "volume": 2425.0}, {"date": "2015-03-26", "close": 10.2879, "volume": 8502.0}, {"date": "2015-03-27", "close": 10.2503, "volume": 2435.0}, {"date": "2015-03-30", "close": 10.3029, "volume": 2455.0}, {"date": "2015-03-31", "close": 10.3254, "volume": 1300.0}, {"date": "2015-04-01", "close": 10.3254, "volume": 3692.0}, {"date": "2015-04-02", "close": 9.8673, "volume": 143160.0}, {"date": "2015-04-06", "close": 9.8673, "volume": 44013.0}, {"date": "2015-04-07", "close": 9.8673, "volume": 37344.0}, {"date": "2015-04-08", "close": 9.8974, "volume": 14298.0}, {"date": "2015-04-09", "close": 9.8523, "volume": 25780.0}, {"date": "2015-04-10", "close": 9.8598, "volume": 18390.0}, {"date": "2015-04-13", "close": 9.8598, "volume": 50263.0}, {"date": "2015-04-14", "close": 9.8673, "volume": 37160.0}, {"date": "2015-04-15", "close": 9.9049, "volume": 68973.0}, {"date": "2015-04-16", "close": 9.8749, "volume": 45610.0}, {"date": "2015-04-17", "close": 9.7847, "volume": 105073.0}, {"date": "2015-04-20", "close": 9.8373, "volume": 80824.0}, {"date": "2015-04-21", "close": 9.8523, "volume": 25183.0}, {"date": "2015-04-22", "close": 9.8598, "volume": 21150.0}, {"date": "2015-04-23", "close": 9.9049, "volume": 9322.0}, {"date": "2015-04-24", "close": 9.9349, "volume": 12257.0}, {"date": "2015-04-27", "close": 9.9349, "volume": 18510.0}, {"date": "2015-04-28", "close": 9.8223, "volume": 32167.0}, {"date": "2015-04-29", "close": 9.8974, "volume": 16109.0}, {"date": "2015-04-30", "close": 9.8749, "volume": 13250.0}, {"date": "2015-05-01", "close": 9.8598, "volume": 12486.0}, {"date": "2015-05-04", "close": 9.8749, "volume": 10358.0}, {"date": "2015-05-05", "close": 9.7622, "volume": 22114.0}, {"date": "2015-05-06", "close": 9.7322, "volume": 14066.0}, {"date": "2015-05-07", "close": 9.7322, "volume": 12422.0}, {"date": "2015-05-08", "close": 9.7998, "volume": 8311.0}, {"date": "2015-05-11", "close": 9.7998, "volume": 2688.0}, {"date": "2015-05-12", "close": 9.7922, "volume": 5770.0}, {"date": "2015-05-13", "close": 9.7772, "volume": 5850.0}, {"date": "2015-05-14", "close": 9.8373, "volume": 3749.0}, {"date": "2015-05-15", "close": 9.7998, "volume": 1848.0}, {"date": "2015-05-19", "close": 9.8298, "volume": 2803.0}, {"date": "2015-05-20", "close": 9.7772, "volume": 4219.0}, {"date": "2015-05-21", "close": 9.8749, "volume": 10012.0}, {"date": "2015-05-22", "close": 9.8373, "volume": 7700.0}, {"date": "2015-05-25", "close": 9.7622, "volume": 18626.0}, {"date": "2015-05-26", "close": 9.7021, "volume": 18734.0}, {"date": "2015-05-27", "close": 9.6496, "volume": 10157.0}, {"date": "2015-05-28", "close": 9.6496, "volume": 5635.0}, {"date": "2015-05-29", "close": 9.6421, "volume": 12440.0}, {"date": "2015-06-01", "close": 9.6496, "volume": 4833.0}, {"date": "2015-06-02", "close": 9.7547, "volume": 2751.0}, {"date": "2015-06-03", "close": 9.7096, "volume": 2030.0}, {"date": "2015-06-04", "close": 9.6871, "volume": 12190.0}, {"date": "2015-06-05", "close": 9.7247, "volume": 3097.0}, {"date": "2015-06-08", "close": 9.5745, "volume": 5797.0}, {"date": "2015-06-09", "close": 9.5745, "volume": 5884.0}, {"date": "2015-06-10", "close": 9.6871, "volume": 1427.0}, {"date": "2015-06-11", "close": 9.7322, "volume": 4998.0}, {"date": "2015-06-12", "close": 9.7622, "volume": 14675.0}, {"date": "2015-06-15", "close": 9.627, "volume": 9925.0}, {"date": "2015-06-16", "close": 9.5444, "volume": 5103.0}, {"date": "2015-06-17", "close": 9.5745, "volume": 4270.0}, {"date": "2015-06-18", "close": 9.4693, "volume": 13817.0}, {"date": "2015-06-19", "close": 9.3116, "volume": 13023.0}, {"date": "2015-06-22", "close": 9.4618, "volume": 4330.0}, {"date": "2015-06-23", "close": 9.3867, "volume": 11050.0}, {"date": "2015-06-24", "close": 9.4243, "volume": 11160.0}, {"date": "2015-06-25", "close": 9.4018, "volume": 15042.0}, {"date": "2015-06-26", "close": 9.3267, "volume": 2794.0}, {"date": "2015-06-29", "close": 8.9362, "volume": 12262.0}, {"date": "2015-06-30", "close": 8.9362, "volume": 15006.0}, {"date": "2015-07-02", "close": 8.8986, "volume": 6175.0}, {"date": "2015-07-03", "close": 9.0864, "volume": 6975.0}, {"date": "2015-07-06", "close": 8.9061, "volume": 1231.0}, {"date": "2015-07-07", "close": 8.7484, "volume": 11848.0}, {"date": "2015-07-08", "close": 8.5081, "volume": 6605.0}, {"date": "2015-07-09", "close": 8.4856, "volume": 10909.0}, {"date": "2015-07-10", "close": 8.4631, "volume": 7752.0}, {"date": "2015-07-13", "close": 8.5307, "volume": 3575.0}, {"date": "2015-07-14", "close": 8.4105, "volume": 16632.0}, {"date": "2015-07-15", "close": 8.4556, "volume": 6856.0}, {"date": "2015-07-16", "close": 8.8536, "volume": 7540.0}, {"date": "2015-07-17", "close": 8.7034, "volume": 1823.0}, {"date": "2015-07-20", "close": 8.6733, "volume": 1708.0}, {"date": "2015-07-21", "close": 8.4856, "volume": 6300.0}, {"date": "2015-07-22", "close": 8.4631, "volume": 900.0}, {"date": "2015-07-23", "close": 8.4856, "volume": 3348.0}, {"date": "2015-07-24", "close": 8.4781, "volume": 9271.0}, {"date": "2015-07-27", "close": 7.8849, "volume": 16615.0}, {"date": "2015-07-28", "close": 7.96, "volume": 8100.0}, {"date": "2015-07-29", "close": 8.0351, "volume": 7566.0}, {"date": "2015-07-30", "close": 8.0351, "volume": 8630.0}, {"date": "2015-07-31", "close": 8.0351, "volume": 5092.0}, {"date": "2015-08-04", "close": 8.005, "volume": 4088.0}, {"date": "2015-08-05", "close": 8.1101, "volume": 17614.0}, {"date": "2015-08-06", "close": 7.8849, "volume": 17560.0}, {"date": "2015-08-07", "close": 7.6896, "volume": 34680.0}, {"date": "2015-08-10", "close": 7.7422, "volume": 6887.0}, {"date": "2015-08-11", "close": 7.7647, "volume": 2040.0}, {"date": "2015-08-12", "close": 7.622, "volume": 15281.0}, {"date": "2015-08-13", "close": 7.5695, "volume": 9379.0}, {"date": "2015-08-14", "close": 7.5244, "volume": 16804.0}, {"date": "2015-08-17", "close": 7.3141, "volume": 19093.0}, {"date": "2015-08-18", "close": 7.3592, "volume": 15810.0}, {"date": "2015-08-19", "close": 7.209, "volume": 28597.0}, {"date": "2015-08-20", "close": 6.9837, "volume": 14040.0}, {"date": "2015-08-21", "close": 6.811, "volume": 11150.0}, {"date": "2015-08-24", "close": 6.6984, "volume": 16105.0}, {"date": "2015-08-25", "close": 6.8711, "volume": 21550.0}, {"date": "2015-08-26", "close": 7.5469, "volume": 14323.0}, {"date": "2015-08-27", "close": 7.6971, "volume": 17743.0}, {"date": "2015-08-28", "close": 7.5469, "volume": 2200.0}, {"date": "2015-08-31", "close": 7.5469, "volume": 9750.0}, {"date": "2015-09-01", "close": 7.3968, "volume": 11846.0}, {"date": "2015-09-02", "close": 7.3217, "volume": 5700.0}, {"date": "2015-09-03", "close": 7.209, "volume": 9670.0}, {"date": "2015-09-04", "close": 7.2841, "volume": 3970.0}, {"date": "2015-09-08", "close": 7.3367, "volume": 1572.0}, {"date": "2015-09-09", "close": 7.4043, "volume": 139650.0}, {"date": "2015-09-10", "close": 7.2841, "volume": 1795.0}, {"date": "2015-09-11", "close": 7.2841, "volume": 48.0}, {"date": "2015-09-14", "close": 7.2165, "volume": 3087.0}, {"date": "2015-09-15", "close": 7.209, "volume": 14800.0}, {"date": "2015-09-16", "close": 7.4268, "volume": 11945.0}, {"date": "2015-09-17", "close": 7.4643, "volume": 6599.0}, {"date": "2015-09-18", "close": 7.3217, "volume": 4495.0}, {"date": "2015-09-21", "close": 7.4568, "volume": 975.0}, {"date": "2015-09-22", "close": 7.1414, "volume": 12051.0}, {"date": "2015-09-23", "close": 7.0738, "volume": 9663.0}, {"date": "2015-09-24", "close": 6.9837, "volume": 1126.0}, {"date": "2015-09-25", "close": 7.1339, "volume": 1500.0}, {"date": "2015-09-28", "close": 7.0213, "volume": 19300.0}, {"date": "2015-09-29", "close": 7.0964, "volume": 1641.0}, {"date": "2015-09-30", "close": 7.3217, "volume": 5550.0}, {"date": "2015-10-01", "close": 7.3592, "volume": 3300.0}, {"date": "2015-10-02", "close": 7.1114, "volume": 3951.0}, {"date": "2015-10-05", "close": 7.4869, "volume": 1200.0}, {"date": "2015-10-06", "close": 7.7722, "volume": 11280.0}, {"date": "2015-10-07", "close": 7.7647, "volume": 4450.0}, {"date": "2015-10-08", "close": 7.8849, "volume": 5659.0}, {"date": "2015-10-09", "close": 7.7722, "volume": 3904.0}, {"date": "2015-10-13", "close": 7.6371, "volume": 6374.0}, {"date": "2015-10-14", "close": 7.6295, "volume": 3500.0}, {"date": "2015-10-15", "close": 7.6971, "volume": 1474.0}, {"date": "2015-10-16", "close": 7.8398, "volume": 8500.0}, {"date": "2015-10-19", "close": 7.8849, "volume": 5900.0}, {"date": "2015-10-20", "close": 8.0351, "volume": 2320.0}, {"date": "2015-10-21", "close": 7.8173, "volume": 2542.0}, {"date": "2015-10-22", "close": 7.9675, "volume": 5430.0}, {"date": "2015-10-23", "close": 8.005, "volume": 2150.0}, {"date": "2015-10-26", "close": 8.0726, "volume": 7627.0}, {"date": "2015-10-27", "close": 8.1101, "volume": 2550.0}, {"date": "2015-10-28", "close": 8.0726, "volume": 2954.0}, {"date": "2015-10-29", "close": 7.975, "volume": 15754.0}, {"date": "2015-10-30", "close": 7.8098, "volume": 2700.0}, {"date": "2015-11-02", "close": 7.7722, "volume": 8979.0}, {"date": "2015-11-03", "close": 7.8849, "volume": 2913.0}, {"date": "2015-11-04", "close": 7.8849, "volume": 2186.0}, {"date": "2015-11-05", "close": 7.8849, "volume": 7862.0}, {"date": "2015-11-06", "close": 7.9224, "volume": 11191.0}, {"date": "2015-11-09", "close": 7.8473, "volume": 7245.0}, {"date": "2015-11-10", "close": 7.8473, "volume": 1783.0}, {"date": "2015-11-11", "close": 7.8849, "volume": 962.0}, {"date": "2015-11-12", "close": 7.7722, "volume": 6046.0}, {"date": "2015-11-13", "close": 7.577, "volume": 14430.0}, {"date": "2015-11-16", "close": 7.5545, "volume": 16530.0}, {"date": "2015-11-17", "close": 7.6971, "volume": 3740.0}, {"date": "2015-11-18", "close": 7.622, "volume": 16095.0}, {"date": "2015-11-19", "close": 7.622, "volume": 90.0}, {"date": "2015-11-20", "close": 7.7347, "volume": 8105.0}, {"date": "2015-11-23", "close": 7.6596, "volume": 2065.0}, {"date": "2015-11-24", "close": 7.5319, "volume": 1986.0}, {"date": "2015-11-25", "close": 7.562, "volume": 3525.0}, {"date": "2015-11-26", "close": 7.4869, "volume": 3503.0}, {"date": "2015-11-27", "close": 7.5244, "volume": 1628.0}, {"date": "2015-11-30", "close": 7.5845, "volume": 13137.0}, {"date": "2015-12-01", "close": 7.6971, "volume": 23750.0}, {"date": "2015-12-02", "close": 7.5845, "volume": 24256.0}, {"date": "2015-12-03", "close": 7.3817, "volume": 15604.0}, {"date": "2015-12-04", "close": 7.3968, "volume": 5953.0}, {"date": "2015-12-07", "close": 7.2841, "volume": 11096.0}, {"date": "2015-12-08", "close": 7.1339, "volume": 35512.0}, {"date": "2015-12-09", "close": 7.1565, "volume": 19102.0}, {"date": "2015-12-10", "close": 7.0588, "volume": 17745.0}, {"date": "2015-12-11", "close": 6.8335, "volume": 16314.0}, {"date": "2015-12-14", "close": 6.7735, "volume": 11950.0}, {"date": "2015-12-15", "close": 6.9837, "volume": 46918.0}, {"date": "2015-12-16", "close": 7.1339, "volume": 17400.0}, {"date": "2015-12-17", "close": 7.2466, "volume": 2315.0}, {"date": "2015-12-18", "close": 6.9612, "volume": 10412.0}, {"date": "2015-12-21", "close": 7.0513, "volume": 7500.0}, {"date": "2015-12-22", "close": 7.0213, "volume": 23533.0}, {"date": "2015-12-23", "close": 7.0138, "volume": 24500.0}, {"date": "2015-12-24", "close": 7.0663, "volume": 8100.0}, {"date": "2015-12-29", "close": 7.0588, "volume": 4015.0}, {"date": "2015-12-30", "close": 6.9086, "volume": 2858.0}, {"date": "2015-12-31", "close": 6.9162, "volume": 785.0}, {"date": "2016-01-04", "close": 6.5106, "volume": 9219.0}, {"date": "2016-01-05", "close": 6.7209, "volume": 8880.0}, {"date": "2016-01-06", "close": 6.5482, "volume": 11175.0}, {"date": "2016-01-07", "close": 6.383, "volume": 5588.0}, {"date": "2016-01-08", "close": 6.4656, "volume": 10923.0}, {"date": "2016-01-11", "close": 6.3079, "volume": 4141.0}, {"date": "2016-01-12", "close": 6.4205, "volume": 4523.0}, {"date": "2016-01-13", "close": 6.1502, "volume": 13438.0}, {"date": "2016-01-14", "close": 6.0826, "volume": 28346.0}, {"date": "2016-01-15", "close": 5.8949, "volume": 21971.0}, {"date": "2016-01-18", "close": 5.557, "volume": 16787.0}, {"date": "2016-01-19", "close": 5.7822, "volume": 14400.0}, {"date": "2016-01-20", "close": 5.4819, "volume": 23305.0}, {"date": "2016-01-21", "close": 5.587, "volume": 13694.0}, {"date": "2016-01-22", "close": 6.1502, "volume": 8807.0}, {"date": "2016-01-25", "close": 6.03, "volume": 12843.0}, {"date": "2016-01-26", "close": 6.1502, "volume": 11120.0}, {"date": "2016-01-27", "close": 6.1727, "volume": 3800.0}, {"date": "2016-01-28", "close": 6.3079, "volume": 42197.0}, {"date": "2016-01-29", "close": 6.4581, "volume": 2294.0}, {"date": "2016-02-01", "close": 6.3529, "volume": 10085.0}, {"date": "2016-02-02", "close": 6.0451, "volume": 10920.0}, {"date": "2016-02-03", "close": 6.2703, "volume": 5653.0}, {"date": "2016-02-04", "close": 6.3755, "volume": 15853.0}, {"date": "2016-02-05", "close": 6.3229, "volume": 8936.0}, {"date": "2016-02-08", "close": 6.1126, "volume": 11050.0}, {"date": "2016-02-09", "close": 5.7447, "volume": 13645.0}, {"date": "2016-02-10", "close": 5.7071, "volume": 54081.0}, {"date": "2016-02-11", "close": 5.5269, "volume": 49877.0}, {"date": "2016-02-12", "close": 5.9549, "volume": 620.0}, {"date": "2016-02-16", "close": 6.1577, "volume": 4987.0}, {"date": "2016-02-17", "close": 6.4581, "volume": 26800.0}, {"date": "2016-02-18", "close": 6.383, "volume": 7415.0}, {"date": "2016-02-19", "close": 6.2703, "volume": 8579.0}, {"date": "2016-02-22", "close": 6.413, "volume": 3500.0}, {"date": "2016-02-23", "close": 6.383, "volume": 2026.0}, {"date": "2016-02-24", "close": 5.9775, "volume": 14192.0}, {"date": "2016-02-25", "close": 6.0075, "volume": 200.0}, {"date": "2016-02-26", "close": 6.0826, "volume": 13050.0}, {"date": "2016-02-29", "close": 6.1427, "volume": 3081.0}, {"date": "2016-03-01", "close": 6.4205, "volume": 3269.0}, {"date": "2016-03-02", "close": 6.383, "volume": 3740.0}, {"date": "2016-03-03", "close": 6.5632, "volume": 4890.0}, {"date": "2016-03-04", "close": 6.7585, "volume": 6933.0}, {"date": "2016-03-07", "close": 7.0889, "volume": 3036.0}, {"date": "2016-03-08", "close": 7.0288, "volume": 3900.0}, {"date": "2016-03-09", "close": 7.0964, "volume": 5500.0}, {"date": "2016-03-10", "close": 7.179, "volume": 3968.0}, {"date": "2016-03-11", "close": 7.2841, "volume": 10715.0}, {"date": "2016-03-14", "close": 7.2841, "volume": 9915.0}, {"date": "2016-03-15", "close": 7.2841, "volume": 8541.0}, {"date": "2016-03-16", "close": 7.3217, "volume": 8039.0}, {"date": "2016-03-17", "close": 7.592, "volume": 13463.0}, {"date": "2016-03-18", "close": 7.5094, "volume": 8900.0}, {"date": "2016-03-21", "close": 7.4493, "volume": 6252.0}, {"date": "2016-03-22", "close": 7.5094, "volume": 3050.0}, {"date": "2016-03-23", "close": 7.3742, "volume": 13050.0}, {"date": "2016-03-24", "close": 7.3742, "volume": 9167.0}, {"date": "2016-03-28", "close": 7.3592, "volume": 3290.0}, {"date": "2016-03-29", "close": 7.3592, "volume": 4400.0}, {"date": "2016-03-30", "close": 7.4944, "volume": 5635.0}, {"date": "2016-03-31", "close": 7.5695, "volume": 14000.0}, {"date": "2016-04-01", "close": 7.3892, "volume": 22101.0}, {"date": "2016-04-04", "close": 7.4043, "volume": 9182.0}, {"date": "2016-04-05", "close": 7.224, "volume": 15918.0}, {"date": "2016-04-06", "close": 7.1565, "volume": 8754.0}, {"date": "2016-04-07", "close": 7.0588, "volume": 16608.0}, {"date": "2016-04-08", "close": 7.1715, "volume": 5791.0}, {"date": "2016-04-11", "close": 7.209, "volume": 410.0}, {"date": "2016-04-12", "close": 7.4043, "volume": 8122.0}, {"date": "2016-04-13", "close": 7.5319, "volume": 21303.0}, {"date": "2016-04-14", "close": 7.622, "volume": 4605.0}, {"date": "2016-04-15", "close": 7.6295, "volume": 2623.0}, {"date": "2016-04-18", "close": 7.6145, "volume": 3050.0}, {"date": "2016-04-19", "close": 7.6145, "volume": 13300.0}, {"date": "2016-04-20", "close": 7.8398, "volume": 1135.0}, {"date": "2016-04-21", "close": 7.7347, "volume": 11070.0}, {"date": "2016-04-22", "close": 7.8849, "volume": 4808.0}, {"date": "2016-04-25", "close": 7.7422, "volume": 2280.0}, {"date": "2016-04-26", "close": 7.8098, "volume": 305.0}, {"date": "2016-04-27", "close": 7.9149, "volume": 300.0}, {"date": "2016-04-28", "close": 7.6971, "volume": 10713.0}, {"date": "2016-04-29", "close": 7.8173, "volume": 2200.0}, {"date": "2016-05-02", "close": 7.7647, "volume": 4430.0}, {"date": "2016-05-03", "close": 7.5169, "volume": 17396.0}, {"date": "2016-05-04", "close": 7.4343, "volume": 19483.0}, {"date": "2016-05-05", "close": 7.3968, "volume": 19774.0}, {"date": "2016-05-06", "close": 7.3141, "volume": 3000.0}, {"date": "2016-05-09", "close": 7.3968, "volume": 2800.0}, {"date": "2016-05-10", "close": 7.5094, "volume": 5703.0}, {"date": "2016-05-11", "close": 7.3968, "volume": 1781.0}, {"date": "2016-05-12", "close": 7.622, "volume": 4100.0}, {"date": "2016-05-13", "close": 7.6971, "volume": 2780.0}, {"date": "2016-05-16", "close": 7.7347, "volume": 9960.0}, {"date": "2016-05-17", "close": 7.6521, "volume": 14766.0}, {"date": "2016-05-18", "close": 7.7347, "volume": 6665.0}, {"date": "2016-05-19", "close": 7.622, "volume": 12972.0}, {"date": "2016-05-20", "close": 7.7647, "volume": 6075.0}, {"date": "2016-05-24", "close": 7.8473, "volume": 6178.0}, {"date": "2016-05-25", "close": 7.9449, "volume": 8438.0}, {"date": "2016-05-26", "close": 8.0501, "volume": 3679.0}, {"date": "2016-05-27", "close": 7.8548, "volume": 9156.0}, {"date": "2016-05-30", "close": 7.9524, "volume": 4947.0}, {"date": "2016-05-31", "close": 7.8098, "volume": 23685.0}, {"date": "2016-06-01", "close": 7.8098, "volume": 50.0}, {"date": "2016-06-02", "close": 7.9074, "volume": 480.0}, {"date": "2016-06-03", "close": 8.0351, "volume": 16099.0}, {"date": "2016-06-06", "close": 8.1477, "volume": 5018.0}, {"date": "2016-06-07", "close": 8.2453, "volume": 17061.0}, {"date": "2016-06-08", "close": 8.1477, "volume": 4600.0}, {"date": "2016-06-09", "close": 8.0726, "volume": 6950.0}, {"date": "2016-06-10", "close": 8.02, "volume": 9535.0}, {"date": "2016-06-13", "close": 7.8849, "volume": 4263.0}, {"date": "2016-06-14", "close": 7.7121, "volume": 5316.0}, {"date": "2016-06-15", "close": 7.7121, "volume": 4.0}, {"date": "2016-06-16", "close": 7.7347, "volume": 5958.0}, {"date": "2016-06-17", "close": 7.7347, "volume": 94.0}, {"date": "2016-06-20", "close": 7.8473, "volume": 4113.0}, {"date": "2016-06-21", "close": 7.8924, "volume": 4821.0}, {"date": "2016-06-22", "close": 8.0351, "volume": 1075.0}, {"date": "2016-06-23", "close": 8.0351, "volume": 9600.0}, {"date": "2016-06-24", "close": 7.7121, "volume": 21334.0}, {"date": "2016-06-27", "close": 7.5094, "volume": 22860.0}, {"date": "2016-06-28", "close": 7.5169, "volume": 7500.0}, {"date": "2016-06-29", "close": 7.5169, "volume": 6425.0}, {"date": "2016-06-30", "close": 7.5169, "volume": 0.0}, {"date": "2016-07-04", "close": 7.5845, "volume": 1100.0}, {"date": "2016-07-05", "close": 7.6295, "volume": 1511.0}, {"date": "2016-07-06", "close": 7.4043, "volume": 13999.0}, {"date": "2016-07-07", "close": 7.4718, "volume": 3500.0}, {"date": "2016-07-08", "close": 7.6446, "volume": 3011.0}, {"date": "2016-07-11", "close": 7.6971, "volume": 2737.0}, {"date": "2016-07-12", "close": 7.8098, "volume": 1777.0}, {"date": "2016-07-13", "close": 7.8098, "volume": 1434.0}, {"date": "2016-07-14", "close": 7.8098, "volume": 2500.0}, {"date": "2016-07-15", "close": 7.8849, "volume": 2930.0}, {"date": "2016-07-18", "close": 8.0651, "volume": 7665.0}, {"date": "2016-07-19", "close": 7.8473, "volume": 6021.0}, {"date": "2016-07-20", "close": 8.0351, "volume": 9051.0}, {"date": "2016-07-21", "close": 8.0351, "volume": 5405.0}, {"date": "2016-07-22", "close": 8.0275, "volume": 5360.0}, {"date": "2016-07-25", "close": 7.9524, "volume": 3155.0}, {"date": "2016-07-26", "close": 8.1101, "volume": 9370.0}, {"date": "2016-07-27", "close": 7.975, "volume": 1090.0}, {"date": "2016-07-28", "close": 7.96, "volume": 2100.0}, {"date": "2016-07-29", "close": 7.8248, "volume": 406.0}, {"date": "2016-08-02", "close": 7.6971, "volume": 4876.0}, {"date": "2016-08-03", "close": 7.6971, "volume": 0.0}, {"date": "2016-08-04", "close": 7.7197, "volume": 4630.0}, {"date": "2016-08-05", "close": 7.99, "volume": 7477.0}, {"date": "2016-08-08", "close": 8.0576, "volume": 4601.0}, {"date": "2016-08-09", "close": 8.1402, "volume": 5920.0}, {"date": "2016-08-10", "close": 8.1101, "volume": 3953.0}, {"date": "2016-08-11", "close": 8.1477, "volume": 8863.0}, {"date": "2016-08-12", "close": 7.96, "volume": 6614.0}, {"date": "2016-08-15", "close": 8.1101, "volume": 4347.0}, {"date": "2016-08-16", "close": 8.1101, "volume": 3520.0}, {"date": "2016-08-17", "close": 8.0351, "volume": 11505.0}, {"date": "2016-08-18", "close": 8.0351, "volume": 8100.0}, {"date": "2016-08-19", "close": 8.1101, "volume": 3192.0}, {"date": "2016-08-22", "close": 8.1477, "volume": 21805.0}, {"date": "2016-08-23", "close": 8.2603, "volume": 10319.0}, {"date": "2016-08-24", "close": 8.2603, "volume": 12304.0}, {"date": "2016-08-25", "close": 8.3354, "volume": 6070.0}, {"date": "2016-08-26", "close": 8.3955, "volume": 8730.0}, {"date": "2016-08-29", "close": 8.4105, "volume": 8113.0}, {"date": "2016-08-30", "close": 8.4481, "volume": 15586.0}, {"date": "2016-08-31", "close": 8.4105, "volume": 9200.0}, {"date": "2016-09-01", "close": 8.4406, "volume": 5475.0}, {"date": "2016-09-02", "close": 8.4481, "volume": 600.0}, {"date": "2016-09-06", "close": 8.4556, "volume": 3828.0}, {"date": "2016-09-07", "close": 8.4856, "volume": 5162.0}, {"date": "2016-09-08", "close": 8.373, "volume": 12510.0}, {"date": "2016-09-09", "close": 8.4406, "volume": 9484.0}, {"date": "2016-09-12", "close": 8.5232, "volume": 2838.0}, {"date": "2016-09-13", "close": 8.2603, "volume": 600.0}, {"date": "2016-09-14", "close": 8.2603, "volume": 3400.0}, {"date": "2016-09-15", "close": 8.5607, "volume": 8706.0}, {"date": "2016-09-16", "close": 8.4481, "volume": 1188.0}, {"date": "2016-09-20", "close": 8.3805, "volume": 1485.0}, {"date": "2016-09-21", "close": 8.5607, "volume": 38238.0}, {"date": "2016-09-22", "close": 8.5607, "volume": 3600.0}, {"date": "2016-09-23", "close": 8.4706, "volume": 5176.0}, {"date": "2016-09-26", "close": 8.4931, "volume": 4100.0}, {"date": "2016-09-27", "close": 8.4481, "volume": 13600.0}, {"date": "2016-09-28", "close": 8.3655, "volume": 5506.0}, {"date": "2016-09-29", "close": 8.3504, "volume": 4350.0}, {"date": "2016-09-30", "close": 8.4856, "volume": 200.0}, {"date": "2016-10-03", "close": 8.4255, "volume": 1460.0}, {"date": "2016-10-04", "close": 8.4105, "volume": 6282.0}, {"date": "2016-10-05", "close": 8.418, "volume": 200.0}, {"date": "2016-10-06", "close": 8.5457, "volume": 1100.0}, {"date": "2016-10-07", "close": 8.4481, "volume": 2406.0}, {"date": "2016-10-11", "close": 8.4406, "volume": 3315.0}, {"date": "2016-10-12", "close": 8.3805, "volume": 700.0}, {"date": "2016-10-13", "close": 8.4856, "volume": 600.0}, {"date": "2016-10-14", "close": 8.4931, "volume": 6450.0}, {"date": "2016-10-17", "close": 8.5607, "volume": 706.0}, {"date": "2016-10-18", "close": 8.5307, "volume": 4954.0}, {"date": "2016-10-19", "close": 8.6733, "volume": 15845.0}, {"date": "2016-10-20", "close": 8.7409, "volume": 10180.0}, {"date": "2016-10-21", "close": 8.7184, "volume": 13800.0}, {"date": "2016-10-24", "close": 8.7484, "volume": 4945.0}, {"date": "2016-10-25", "close": 8.6959, "volume": 9313.0}, {"date": "2016-10-26", "close": 8.8235, "volume": 4568.0}, {"date": "2016-10-27", "close": 8.6583, "volume": 2400.0}, {"date": "2016-10-28", "close": 8.6733, "volume": 5360.0}, {"date": "2016-10-31", "close": 8.786, "volume": 4200.0}, {"date": "2016-11-01", "close": 8.5907, "volume": 28180.0}, {"date": "2016-11-02", "close": 8.5907, "volume": 5100.0}, {"date": "2016-11-03", "close": 8.4631, "volume": 3225.0}, {"date": "2016-11-04", "close": 8.418, "volume": 1700.0}, {"date": "2016-11-07", "close": 8.5607, "volume": 6302.0}, {"date": "2016-11-08", "close": 8.6208, "volume": 800.0}, {"date": "2016-11-09", "close": 8.6358, "volume": 11785.0}, {"date": "2016-11-10", "close": 8.5307, "volume": 127319.0}, {"date": "2016-11-11", "close": 8.3279, "volume": 53704.0}, {"date": "2016-11-14", "close": 8.4406, "volume": 60370.0}, {"date": "2016-11-15", "close": 8.4856, "volume": 23941.0}, {"date": "2016-11-16", "close": 8.5607, "volume": 10124.0}, {"date": "2016-11-17", "close": 8.7484, "volume": 8142.0}, {"date": "2016-11-18", "close": 8.7109, "volume": 5100.0}, {"date": "2016-11-21", "close": 8.786, "volume": 11423.0}, {"date": "2016-11-22", "close": 8.816, "volume": 18008.0}, {"date": "2016-11-23", "close": 8.8986, "volume": 4850.0}, {"date": "2016-11-24", "close": 8.9662, "volume": 9600.0}, {"date": "2016-11-25", "close": 9.0038, "volume": 14946.0}, {"date": "2016-11-28", "close": 8.9362, "volume": 8960.0}, {"date": "2016-11-29", "close": 8.9512, "volume": 19713.0}, {"date": "2016-11-30", "close": 9.0113, "volume": 6037.0}, {"date": "2016-12-01", "close": 8.9587, "volume": 7641.0}, {"date": "2016-12-02", "close": 9.0864, "volume": 2400.0}, {"date": "2016-12-05", "close": 9.169, "volume": 10435.0}, {"date": "2016-12-06", "close": 9.3417, "volume": 27748.0}, {"date": "2016-12-07", "close": 9.4618, "volume": 11731.0}, {"date": "2016-12-08", "close": 9.6346, "volume": 16121.0}, {"date": "2016-12-09", "close": 9.6571, "volume": 23768.0}, {"date": "2016-12-12", "close": 9.8598, "volume": 30396.0}, {"date": "2016-12-13", "close": 9.995, "volume": 8032.0}, {"date": "2016-12-14", "close": 10.0025, "volume": 12505.0}, {"date": "2016-12-15", "close": 10.0025, "volume": 5830.0}, {"date": "2016-12-16", "close": 9.9499, "volume": 10436.0}, {"date": "2016-12-19", "close": 10.0025, "volume": 4316.0}, {"date": "2016-12-20", "close": 10.0401, "volume": 51842.0}, {"date": "2016-12-21", "close": 9.9499, "volume": 2678.0}, {"date": "2016-12-22", "close": 9.9499, "volume": 17250.0}, {"date": "2016-12-23", "close": 10.0926, "volume": 22008.0}, {"date": "2016-12-28", "close": 9.9875, "volume": 8497.0}, {"date": "2016-12-29", "close": 9.8749, "volume": 8350.0}, {"date": "2016-12-30", "close": 9.8448, "volume": 18026.0}, {"date": "2017-01-03", "close": 9.3914, "volume": 60633.0}, {"date": "2017-01-04", "close": 9.3914, "volume": 2980.0}, {"date": "2017-01-05", "close": 9.2787, "volume": 12338.0}, {"date": "2017-01-06", "close": 9.2111, "volume": 14128.0}, {"date": "2017-01-09", "close": 9.3464, "volume": 12621.0}, {"date": "2017-01-10", "close": 9.3313, "volume": 5797.0}, {"date": "2017-01-11", "close": 9.3764, "volume": 8170.0}, {"date": "2017-01-12", "close": 9.3163, "volume": 9600.0}, {"date": "2017-01-13", "close": 9.3464, "volume": 28585.0}, {"date": "2017-01-16", "close": 9.3163, "volume": 6301.0}, {"date": "2017-01-17", "close": 9.1736, "volume": 23047.0}, {"date": "2017-01-18", "close": 9.1961, "volume": 22380.0}, {"date": "2017-01-19", "close": 9.2186, "volume": 12860.0}, {"date": "2017-01-20", "close": 9.2111, "volume": 5114.0}, {"date": "2017-01-23", "close": 9.3163, "volume": 20241.0}, {"date": "2017-01-24", "close": 9.3914, "volume": 1749.0}, {"date": "2017-01-25", "close": 9.5417, "volume": 11083.0}, {"date": "2017-01-26", "close": 9.7671, "volume": 23357.0}, {"date": "2017-01-27", "close": 9.5793, "volume": 14268.0}, {"date": "2017-01-30", "close": 9.5943, "volume": 12681.0}, {"date": "2017-01-31", "close": 9.3914, "volume": 13437.0}, {"date": "2017-02-01", "close": 9.429, "volume": 11480.0}, {"date": "2017-02-02", "close": 9.3764, "volume": 8800.0}, {"date": "2017-02-03", "close": 9.5267, "volume": 7205.0}, {"date": "2017-02-06", "close": 9.5417, "volume": 9395.0}, {"date": "2017-02-07", "close": 9.5642, "volume": 5249.0}, {"date": "2017-02-08", "close": 9.5642, "volume": 6500.0}, {"date": "2017-02-09", "close": 9.692, "volume": 5750.0}, {"date": "2017-02-10", "close": 9.6995, "volume": 2553.0}, {"date": "2017-02-13", "close": 9.8422, "volume": 17413.0}, {"date": "2017-02-14", "close": 9.9324, "volume": 14732.0}, {"date": "2017-02-15", "close": 10.0, "volume": 13300.0}, {"date": "2017-02-16", "close": 10.0301, "volume": 10481.0}, {"date": "2017-02-17", "close": 10.0301, "volume": 10278.0}, {"date": "2017-02-21", "close": 10.1202, "volume": 21864.0}, {"date": "2017-02-22", "close": 10.1052, "volume": 11595.0}, {"date": "2017-02-23", "close": 10.1052, "volume": 46250.0}, {"date": "2017-02-24", "close": 9.9023, "volume": 23827.0}, {"date": "2017-02-27", "close": 9.7596, "volume": 27500.0}, {"date": "2017-02-28", "close": 9.6243, "volume": 25240.0}, {"date": "2017-03-01", "close": 9.8422, "volume": 13700.0}, {"date": "2017-03-02", "close": 9.8798, "volume": 10282.0}, {"date": "2017-03-03", "close": 9.9549, "volume": 21578.0}, {"date": "2017-03-06", "close": 10.0526, "volume": 13465.0}, {"date": "2017-03-07", "close": 9.9174, "volume": 19841.0}, {"date": "2017-03-08", "close": 9.9174, "volume": 10378.0}, {"date": "2017-03-09", "close": 9.9174, "volume": 2055.0}, {"date": "2017-03-10", "close": 9.692, "volume": 14552.0}, {"date": "2017-03-13", "close": 9.8422, "volume": 12299.0}, {"date": "2017-03-14", "close": 9.692, "volume": 14881.0}, {"date": "2017-03-15", "close": 9.5567, "volume": 32864.0}, {"date": "2017-03-16", "close": 9.7295, "volume": 10300.0}, {"date": "2017-03-17", "close": 9.6769, "volume": 18714.0}, {"date": "2017-03-20", "close": 9.5417, "volume": 26823.0}, {"date": "2017-03-21", "close": 9.429, "volume": 23239.0}, {"date": "2017-03-22", "close": 9.5417, "volume": 29306.0}, {"date": "2017-03-23", "close": 9.6093, "volume": 13040.0}, {"date": "2017-03-24", "close": 9.5567, "volume": 5950.0}, {"date": "2017-03-27", "close": 9.6018, "volume": 5558.0}, {"date": "2017-03-28", "close": 9.7295, "volume": 15804.0}, {"date": "2017-03-29", "close": 9.7521, "volume": 595.0}, {"date": "2017-03-30", "close": 9.7521, "volume": 1.0}, {"date": "2017-03-31", "close": 9.6319, "volume": 1090.0}, {"date": "2017-04-03", "close": 9.6168, "volume": 5565.0}, {"date": "2017-04-04", "close": 9.6619, "volume": 8290.0}, {"date": "2017-04-05", "close": 9.6394, "volume": 14255.0}, {"date": "2017-04-06", "close": 9.6018, "volume": 21934.0}, {"date": "2017-04-07", "close": 9.6018, "volume": 8000.0}, {"date": "2017-04-10", "close": 9.5642, "volume": 12145.0}, {"date": "2017-04-11", "close": 9.5041, "volume": 9975.0}, {"date": "2017-04-12", "close": 9.4666, "volume": 7908.0}, {"date": "2017-04-13", "close": 9.3163, "volume": 26789.0}, {"date": "2017-04-17", "close": 9.5041, "volume": 1397.0}, {"date": "2017-04-18", "close": 9.4365, "volume": 2778.0}, {"date": "2017-04-19", "close": 9.414, "volume": 16825.0}, {"date": "2017-04-20", "close": 9.5567, "volume": 3860.0}, {"date": "2017-04-21", "close": 9.4591, "volume": 7022.0}, {"date": "2017-04-24", "close": 9.5417, "volume": 12984.0}, {"date": "2017-04-25", "close": 9.6168, "volume": 25377.0}, {"date": "2017-04-26", "close": 9.3914, "volume": 16665.0}, {"date": "2017-04-27", "close": 9.0158, "volume": 30233.0}, {"date": "2017-04-28", "close": 9.2186, "volume": 3060.0}, {"date": "2017-05-01", "close": 9.1585, "volume": 19130.0}, {"date": "2017-05-02", "close": 9.2111, "volume": 17469.0}, {"date": "2017-05-03", "close": 9.0158, "volume": 16099.0}, {"date": "2017-05-04", "close": 9.0609, "volume": 8701.0}, {"date": "2017-05-05", "close": 9.2036, "volume": 11684.0}, {"date": "2017-05-08", "close": 9.2186, "volume": 1420.0}, {"date": "2017-05-09", "close": 9.1435, "volume": 1555.0}, {"date": "2017-05-10", "close": 9.0909, "volume": 4817.0}, {"date": "2017-05-11", "close": 9.0158, "volume": 14794.0}, {"date": "2017-05-12", "close": 8.9406, "volume": 13367.0}, {"date": "2017-05-15", "close": 9.0458, "volume": 6666.0}, {"date": "2017-05-16", "close": 9.1135, "volume": 4332.0}, {"date": "2017-05-17", "close": 8.9031, "volume": 8238.0}, {"date": "2017-05-18", "close": 8.9782, "volume": 11306.0}, {"date": "2017-05-19", "close": 9.0083, "volume": 6112.0}, {"date": "2017-05-23", "close": 9.1135, "volume": 11015.0}, {"date": "2017-05-24", "close": 8.9256, "volume": 13350.0}, {"date": "2017-05-25", "close": 9.0308, "volume": 24056.0}, {"date": "2017-05-26", "close": 9.0008, "volume": 8741.0}, {"date": "2017-05-29", "close": 8.9031, "volume": 17608.0}, {"date": "2017-05-30", "close": 8.8881, "volume": 6215.0}, {"date": "2017-05-31", "close": 8.873, "volume": 4036.0}, {"date": "2017-06-01", "close": 9.0533, "volume": 7403.0}, {"date": "2017-06-02", "close": 9.0759, "volume": 6844.0}, {"date": "2017-06-05", "close": 9.0458, "volume": 941.0}, {"date": "2017-06-06", "close": 9.0233, "volume": 5396.0}, {"date": "2017-06-07", "close": 9.0984, "volume": 2762.0}, {"date": "2017-06-08", "close": 9.0609, "volume": 1230.0}, {"date": "2017-06-09", "close": 9.2036, "volume": 10872.0}, {"date": "2017-06-12", "close": 9.2412, "volume": 4711.0}, {"date": "2017-06-13", "close": 9.0609, "volume": 553.0}, {"date": "2017-06-14", "close": 9.1059, "volume": 8814.0}, {"date": "2017-06-15", "close": 9.166, "volume": 755.0}, {"date": "2017-06-16", "close": 9.136, "volume": 4452.0}, {"date": "2017-06-19", "close": 9.3614, "volume": 11360.0}, {"date": "2017-06-20", "close": 9.2111, "volume": 4600.0}, {"date": "2017-06-21", "close": 9.1059, "volume": 3690.0}, {"date": "2017-06-22", "close": 9.2412, "volume": 4628.0}, {"date": "2017-06-23", "close": 9.3689, "volume": 17159.0}, {"date": "2017-06-26", "close": 9.2637, "volume": 6865.0}, {"date": "2017-06-27", "close": 9.2412, "volume": 2975.0}, {"date": "2017-06-28", "close": 9.3013, "volume": 4107.0}, {"date": "2017-06-29", "close": 9.3013, "volume": 50.0}, {"date": "2017-06-30", "close": 9.3013, "volume": 4634.0}, {"date": "2017-07-04", "close": 9.2787, "volume": 14483.0}, {"date": "2017-07-05", "close": 9.3539, "volume": 10871.0}, {"date": "2017-07-06", "close": 9.4065, "volume": 12340.0}, {"date": "2017-07-07", "close": 9.2787, "volume": 6632.0}, {"date": "2017-07-10", "close": 9.429, "volume": 3605.0}, {"date": "2017-07-11", "close": 9.4065, "volume": 903.0}, {"date": "2017-07-12", "close": 9.4666, "volume": 14720.0}, {"date": "2017-07-13", "close": 9.4666, "volume": 9320.0}, {"date": "2017-07-14", "close": 9.5041, "volume": 5424.0}, {"date": "2017-07-17", "close": 9.5041, "volume": 1741.0}, {"date": "2017-07-18", "close": 9.4515, "volume": 9632.0}, {"date": "2017-07-19", "close": 9.4741, "volume": 4750.0}, {"date": "2017-07-20", "close": 9.5943, "volume": 12900.0}, {"date": "2017-07-21", "close": 9.5041, "volume": 8060.0}, {"date": "2017-07-24", "close": 9.5041, "volume": 8550.0}, {"date": "2017-07-25", "close": 9.5417, "volume": 6209.0}, {"date": "2017-07-26", "close": 9.4666, "volume": 16580.0}, {"date": "2017-07-27", "close": 9.444, "volume": 7990.0}, {"date": "2017-07-28", "close": 9.2712, "volume": 3685.0}, {"date": "2017-07-31", "close": 9.3388, "volume": 5647.0}, {"date": "2017-08-01", "close": 9.3539, "volume": 605.0}, {"date": "2017-08-02", "close": 9.429, "volume": 3122.0}, {"date": "2017-08-03", "close": 9.3914, "volume": 800.0}, {"date": "2017-08-04", "close": 9.4515, "volume": 3368.0}, {"date": "2017-08-08", "close": 9.429, "volume": 5704.0}, {"date": "2017-08-09", "close": 9.3914, "volume": 2908.0}, {"date": "2017-08-10", "close": 9.1135, "volume": 11257.0}, {"date": "2017-08-11", "close": 9.3163, "volume": 1312.0}, {"date": "2017-08-14", "close": 9.3388, "volume": 760.0}, {"date": "2017-08-15", "close": 9.3013, "volume": 2880.0}, {"date": "2017-08-16", "close": 9.2036, "volume": 6740.0}, {"date": "2017-08-17", "close": 9.2863, "volume": 6638.0}, {"date": "2017-08-18", "close": 9.1736, "volume": 4405.0}, {"date": "2017-08-21", "close": 9.166, "volume": 1100.0}, {"date": "2017-08-22", "close": 9.2036, "volume": 5060.0}, {"date": "2017-08-23", "close": 9.444, "volume": 8510.0}, {"date": "2017-08-24", "close": 9.4365, "volume": 4149.0}, {"date": "2017-08-25", "close": 9.4215, "volume": 1203.0}, {"date": "2017-08-28", "close": 9.3013, "volume": 10135.0}, {"date": "2017-08-29", "close": 9.2036, "volume": 20660.0}, {"date": "2017-08-30", "close": 9.2036, "volume": 5218.0}, {"date": "2017-08-31", "close": 9.3163, "volume": 1741.0}, {"date": "2017-09-01", "close": 9.3163, "volume": 2822.0}, {"date": "2017-09-05", "close": 9.2787, "volume": 4270.0}, {"date": "2017-09-06", "close": 9.2487, "volume": 1372.0}, {"date": "2017-09-07", "close": 9.2487, "volume": 985.0}, {"date": "2017-09-08", "close": 9.121, "volume": 10809.0}, {"date": "2017-09-11", "close": 9.2562, "volume": 4067.0}, {"date": "2017-09-12", "close": 9.2487, "volume": 2139.0}, {"date": "2017-09-13", "close": 9.4666, "volume": 33644.0}, {"date": "2017-09-14", "close": 9.5417, "volume": 5679.0}, {"date": "2017-09-15", "close": 9.5417, "volume": 18125.0}, {"date": "2017-09-18", "close": 9.5868, "volume": 3813.0}, {"date": "2017-09-19", "close": 9.5417, "volume": 16851.0}, {"date": "2017-09-20", "close": 9.5417, "volume": 9570.0}, {"date": "2017-09-21", "close": 9.6243, "volume": 17998.0}, {"date": "2017-09-22", "close": 9.692, "volume": 8407.0}, {"date": "2017-09-25", "close": 9.6243, "volume": 7550.0}, {"date": "2017-09-26", "close": 9.6694, "volume": 23726.0}, {"date": "2017-09-27", "close": 9.8047, "volume": 10575.0}, {"date": "2017-09-28", "close": 9.8798, "volume": 9113.0}, {"date": "2017-09-29", "close": 9.7596, "volume": 3600.0}, {"date": "2017-10-02", "close": 9.8573, "volume": 14700.0}, {"date": "2017-10-03", "close": 9.8648, "volume": 21330.0}, {"date": "2017-10-04", "close": 9.8948, "volume": 9541.0}, {"date": "2017-10-05", "close": 9.8948, "volume": 8940.0}, {"date": "2017-10-06", "close": 9.9549, "volume": 12565.0}, {"date": "2017-10-10", "close": 9.9174, "volume": 17208.0}, {"date": "2017-10-11", "close": 9.9549, "volume": 21736.0}, {"date": "2017-10-12", "close": 9.9549, "volume": 7045.0}, {"date": "2017-10-13", "close": 10.0977, "volume": 3098.0}, {"date": "2017-10-16", "close": 10.0977, "volume": 7370.0}, {"date": "2017-10-17", "close": 10.1052, "volume": 6385.0}, {"date": "2017-10-18", "close": 10.1803, "volume": 7075.0}, {"date": "2017-10-19", "close": 10.0826, "volume": 6530.0}, {"date": "2017-10-20", "close": 10.2479, "volume": 2789.0}, {"date": "2017-10-23", "close": 10.1052, "volume": 3836.0}, {"date": "2017-10-24", "close": 10.1578, "volume": 14416.0}, {"date": "2017-10-25", "close": 10.1653, "volume": 18480.0}, {"date": "2017-10-26", "close": 10.2329, "volume": 2246.0}, {"date": "2017-10-27", "close": 10.293, "volume": 4777.0}, {"date": "2017-10-30", "close": 10.2254, "volume": 4506.0}, {"date": "2017-10-31", "close": 10.2179, "volume": 6661.0}, {"date": "2017-11-01", "close": 10.2555, "volume": 1300.0}, {"date": "2017-11-02", "close": 10.4733, "volume": 6986.0}, {"date": "2017-11-03", "close": 10.4057, "volume": 2962.0}, {"date": "2017-11-06", "close": 10.3306, "volume": 6974.0}, {"date": "2017-11-07", "close": 10.3306, "volume": 203.0}, {"date": "2017-11-08", "close": 10.3456, "volume": 1280.0}, {"date": "2017-11-09", "close": 10.3306, "volume": 1794.0}, {"date": "2017-11-10", "close": 10.1277, "volume": 5400.0}, {"date": "2017-11-13", "close": 10.0376, "volume": 1926.0}, {"date": "2017-11-14", "close": 10.0676, "volume": 3165.0}, {"date": "2017-11-15", "close": 10.0376, "volume": 1939.0}, {"date": "2017-11-16", "close": 10.1428, "volume": 1736.0}, {"date": "2017-11-17", "close": 10.2179, "volume": 7655.0}, {"date": "2017-11-20", "close": 10.4658, "volume": 3262.0}, {"date": "2017-11-21", "close": 10.5109, "volume": 2088.0}, {"date": "2017-11-22", "close": 10.4733, "volume": 4635.0}, {"date": "2017-11-23", "close": 10.3306, "volume": 1658.0}, {"date": "2017-11-24", "close": 10.3306, "volume": 2570.0}, {"date": "2017-11-27", "close": 10.3832, "volume": 6682.0}, {"date": "2017-11-28", "close": 10.2254, "volume": 10127.0}, {"date": "2017-11-29", "close": 10.1803, "volume": 7625.0}, {"date": "2017-11-30", "close": 10.2179, "volume": 8126.0}, {"date": "2017-12-01", "close": 10.2254, "volume": 2889.0}, {"date": "2017-12-04", "close": 10.2855, "volume": 3579.0}, {"date": "2017-12-05", "close": 10.1428, "volume": 11443.0}, {"date": "2017-12-06", "close": 10.3531, "volume": 1209.0}, {"date": "2017-12-07", "close": 10.3681, "volume": 1387.0}, {"date": "2017-12-08", "close": 10.4057, "volume": 3842.0}, {"date": "2017-12-11", "close": 10.3306, "volume": 2706.0}, {"date": "2017-12-12", "close": 10.4057, "volume": 589.0}, {"date": "2017-12-13", "close": 10.4057, "volume": 1286.0}, {"date": "2017-12-14", "close": 10.3681, "volume": 12231.0}, {"date": "2017-12-15", "close": 10.4057, "volume": 2123.0}, {"date": "2017-12-18", "close": 10.4132, "volume": 7286.0}, {"date": "2017-12-19", "close": 10.556, "volume": 12685.0}, {"date": "2017-12-20", "close": 10.5184, "volume": 8976.0}, {"date": "2017-12-21", "close": 10.5409, "volume": 4067.0}, {"date": "2017-12-22", "close": 10.5409, "volume": 8477.0}, {"date": "2017-12-27", "close": 10.4808, "volume": 2110.0}, {"date": "2017-12-28", "close": 10.3381, "volume": 4081.0}, {"date": "2017-12-29", "close": 10.4583, "volume": 8138.0}, {"date": "2018-01-02", "close": 10.4207, "volume": 15540.0}, {"date": "2018-01-03", "close": 10.4808, "volume": 3600.0}, {"date": "2018-01-04", "close": 10.4508, "volume": 15296.0}, {"date": "2018-01-05", "close": 10.5184, "volume": 9735.0}, {"date": "2018-01-08", "close": 10.586, "volume": 9900.0}, {"date": "2018-01-09", "close": 10.6086, "volume": 4863.0}, {"date": "2018-01-10", "close": 10.6086, "volume": 5600.0}, {"date": "2018-01-11", "close": 10.6311, "volume": 885.0}, {"date": "2018-01-12", "close": 10.6086, "volume": 8290.0}, {"date": "2018-01-15", "close": 10.6386, "volume": 4856.0}, {"date": "2018-01-16", "close": 10.6311, "volume": 3477.0}, {"date": "2018-01-17", "close": 10.6687, "volume": 7589.0}, {"date": "2018-01-18", "close": 10.5935, "volume": 17106.0}, {"date": "2018-01-19", "close": 10.6386, "volume": 3813.0}, {"date": "2018-01-22", "close": 10.8189, "volume": 1500.0}, {"date": "2018-01-23", "close": 10.8039, "volume": 1208.0}, {"date": "2018-01-24", "close": 10.7213, "volume": 11463.0}, {"date": "2018-01-25", "close": 10.6461, "volume": 2277.0}, {"date": "2018-01-26", "close": 10.6461, "volume": 2611.0}, {"date": "2018-01-29", "close": 10.6536, "volume": 3686.0}, {"date": "2018-01-30", "close": 10.6912, "volume": 6430.0}, {"date": "2018-01-31", "close": 10.6912, "volume": 114.0}, {"date": "2018-02-01", "close": 10.5259, "volume": 13595.0}, {"date": "2018-02-02", "close": 10.4959, "volume": 34159.0}, {"date": "2018-02-05", "close": 9.9174, "volume": 28128.0}, {"date": "2018-02-06", "close": 9.8873, "volume": 18363.0}, {"date": "2018-02-07", "close": 10.0601, "volume": 16527.0}, {"date": "2018-02-08", "close": 9.9474, "volume": 7002.0}, {"date": "2018-02-09", "close": 9.8272, "volume": 8589.0}, {"date": "2018-02-12", "close": 9.9174, "volume": 7356.0}, {"date": "2018-02-13", "close": 9.9549, "volume": 2950.0}, {"date": "2018-02-14", "close": 10.0376, "volume": 800.0}, {"date": "2018-02-15", "close": 10.2555, "volume": 9956.0}, {"date": "2018-02-16", "close": 10.1202, "volume": 3502.0}, {"date": "2018-02-20", "close": 9.9549, "volume": 15340.0}, {"date": "2018-02-21", "close": 10.0601, "volume": 1500.0}, {"date": "2018-02-22", "close": 10.0601, "volume": 575.0}, {"date": "2018-02-23", "close": 10.293, "volume": 7158.0}, {"date": "2018-02-26", "close": 10.4057, "volume": 6379.0}, {"date": "2018-02-27", "close": 10.4808, "volume": 4053.0}, {"date": "2018-02-28", "close": 10.3456, "volume": 3100.0}, {"date": "2018-03-01", "close": 10.0526, "volume": 13245.0}, {"date": "2018-03-02", "close": 10.1352, "volume": 4629.0}, {"date": "2018-03-05", "close": 10.2329, "volume": 1153.0}, {"date": "2018-03-06", "close": 10.1578, "volume": 1067.0}, {"date": "2018-03-07", "close": 10.2329, "volume": 5518.0}, {"date": "2018-03-08", "close": 10.3456, "volume": 1300.0}, {"date": "2018-03-09", "close": 10.293, "volume": 250.0}, {"date": "2018-03-12", "close": 10.3681, "volume": 2122.0}, {"date": "2018-03-13", "close": 10.3306, "volume": 4278.0}, {"date": "2018-03-14", "close": 10.3381, "volume": 2100.0}, {"date": "2018-03-15", "close": 10.3832, "volume": 13611.0}, {"date": "2018-03-16", "close": 10.556, "volume": 7699.0}, {"date": "2018-03-19", "close": 10.3832, "volume": 6592.0}, {"date": "2018-03-20", "close": 10.3832, "volume": 95.0}, {"date": "2018-03-21", "close": 10.4132, "volume": 635.0}, {"date": "2018-03-22", "close": 10.3681, "volume": 4374.0}, {"date": "2018-03-23", "close": 10.293, "volume": 3716.0}, {"date": "2018-03-26", "close": 10.1428, "volume": 7142.0}, {"date": "2018-03-27", "close": 10.0376, "volume": 10850.0}, {"date": "2018-03-28", "close": 9.9549, "volume": 6100.0}, {"date": "2018-03-29", "close": 9.9549, "volume": 75.0}, {"date": "2018-04-02", "close": 9.9174, "volume": 2821.0}, {"date": "2018-04-03", "close": 9.9549, "volume": 4400.0}, {"date": "2018-04-04", "close": 9.8047, "volume": 13748.0}, {"date": "2018-04-05", "close": 9.9925, "volume": 4425.0}, {"date": "2018-04-06", "close": 9.9549, "volume": 4570.0}, {"date": "2018-04-09", "close": 9.8422, "volume": 11758.0}, {"date": "2018-04-10", "close": 9.8648, "volume": 6813.0}, {"date": "2018-04-11", "close": 9.5793, "volume": 29383.0}, {"date": "2018-04-12", "close": 9.5868, "volume": 4499.0}, {"date": "2018-04-13", "close": 9.5793, "volume": 1231.0}, {"date": "2018-04-16", "close": 9.6694, "volume": 840.0}, {"date": "2018-04-17", "close": 9.6168, "volume": 2630.0}, {"date": "2018-04-18", "close": 9.7671, "volume": 1400.0}, {"date": "2018-04-19", "close": 9.722, "volume": 1800.0}, {"date": "2018-04-20", "close": 9.6544, "volume": 15397.0}, {"date": "2018-04-23", "close": 9.722, "volume": 1320.0}, {"date": "2018-04-24", "close": 9.8723, "volume": 690.0}, {"date": "2018-04-25", "close": 9.7671, "volume": 3210.0}, {"date": "2018-04-26", "close": 9.8798, "volume": 2136.0}, {"date": "2018-04-27", "close": 9.8798, "volume": 1619.0}, {"date": "2018-04-30", "close": 9.8798, "volume": 2335.0}, {"date": "2018-05-01", "close": 9.8497, "volume": 2933.0}, {"date": "2018-05-02", "close": 9.8798, "volume": 3156.0}, {"date": "2018-05-03", "close": 9.9925, "volume": 1740.0}, {"date": "2018-05-04", "close": 10.0075, "volume": 1900.0}, {"date": "2018-05-07", "close": 10.0, "volume": 3050.0}, {"date": "2018-05-08", "close": 10.278, "volume": 11771.0}, {"date": "2018-05-09", "close": 9.8047, "volume": 235839.0}, {"date": "2018-05-10", "close": 9.7746, "volume": 65763.0}, {"date": "2018-05-11", "close": 9.7671, "volume": 19865.0}, {"date": "2018-05-14", "close": 9.7746, "volume": 28641.0}, {"date": "2018-05-15", "close": 9.7521, "volume": 47819.0}, {"date": "2018-05-16", "close": 9.6469, "volume": 46979.0}, {"date": "2018-05-17", "close": 9.6469, "volume": 12818.0}, {"date": "2018-05-18", "close": 9.6619, "volume": 27177.0}, {"date": "2018-05-22", "close": 9.6168, "volume": 121270.0}, {"date": "2018-05-23", "close": 9.5116, "volume": 195198.0}, {"date": "2018-05-24", "close": 9.6093, "volume": 39007.0}, {"date": "2018-05-25", "close": 9.5567, "volume": 58700.0}, {"date": "2018-05-28", "close": 9.6168, "volume": 13340.0}, {"date": "2018-05-29", "close": 9.429, "volume": 70807.0}, {"date": "2018-05-30", "close": 9.3539, "volume": 52980.0}, {"date": "2018-05-31", "close": 9.3013, "volume": 39399.0}, {"date": "2018-06-01", "close": 9.3388, "volume": 18205.0}, {"date": "2018-06-04", "close": 9.3088, "volume": 20358.0}, {"date": "2018-06-05", "close": 9.2637, "volume": 25872.0}, {"date": "2018-06-06", "close": 9.2863, "volume": 13452.0}, {"date": "2018-06-07", "close": 9.3539, "volume": 32885.0}, {"date": "2018-06-08", "close": 9.3614, "volume": 17031.0}, {"date": "2018-06-11", "close": 9.3388, "volume": 8090.0}, {"date": "2018-06-12", "close": 9.3614, "volume": 2500.0}, {"date": "2018-06-13", "close": 9.3388, "volume": 10001.0}, {"date": "2018-06-14", "close": 9.3388, "volume": 2700.0}, {"date": "2018-06-15", "close": 9.3764, "volume": 7000.0}, {"date": "2018-06-18", "close": 9.3764, "volume": 20948.0}, {"date": "2018-06-19", "close": 9.3539, "volume": 23625.0}, {"date": "2018-06-20", "close": 9.429, "volume": 28019.0}, {"date": "2018-06-21", "close": 9.5417, "volume": 8135.0}, {"date": "2018-06-22", "close": 9.5342, "volume": 33008.0}, {"date": "2018-06-25", "close": 9.3914, "volume": 8848.0}, {"date": "2018-06-26", "close": 9.429, "volume": 20825.0}, {"date": "2018-06-27", "close": 9.3689, "volume": 18643.0}, {"date": "2018-06-28", "close": 9.2412, "volume": 12949.0}, {"date": "2018-06-29", "close": 9.2787, "volume": 6932.0}, {"date": "2018-07-03", "close": 9.2337, "volume": 5237.0}, {"date": "2018-07-04", "close": 9.2787, "volume": 12590.0}, {"date": "2018-07-05", "close": 9.2787, "volume": 1500.0}, {"date": "2018-07-06", "close": 9.2487, "volume": 4951.0}, {"date": "2018-07-09", "close": 9.2863, "volume": 1737.0}, {"date": "2018-07-10", "close": 9.3013, "volume": 7834.0}, {"date": "2018-07-11", "close": 9.2412, "volume": 24641.0}, {"date": "2018-07-12", "close": 9.3013, "volume": 16580.0}, {"date": "2018-07-13", "close": 9.3013, "volume": 11528.0}, {"date": "2018-07-16", "close": 9.3163, "volume": 26680.0}, {"date": "2018-07-17", "close": 9.3388, "volume": 18914.0}, {"date": "2018-07-18", "close": 9.3163, "volume": 19227.0}, {"date": "2018-07-19", "close": 9.4215, "volume": 11655.0}, {"date": "2018-07-20", "close": 9.3614, "volume": 5615.0}, {"date": "2018-07-23", "close": 9.5342, "volume": 19240.0}, {"date": "2018-07-24", "close": 9.5417, "volume": 26710.0}, {"date": "2018-07-25", "close": 9.5041, "volume": 7000.0}, {"date": "2018-07-26", "close": 9.5718, "volume": 1000.0}, {"date": "2018-07-27", "close": 9.5041, "volume": 40285.0}, {"date": "2018-07-30", "close": 9.5567, "volume": 4700.0}, {"date": "2018-07-31", "close": 9.5267, "volume": 15881.0}, {"date": "2018-08-01", "close": 9.5492, "volume": 37507.0}, {"date": "2018-08-02", "close": 9.5417, "volume": 4300.0}, {"date": "2018-08-03", "close": 9.5718, "volume": 5500.0}, {"date": "2018-08-07", "close": 9.4966, "volume": 10818.0}, {"date": "2018-08-08", "close": 9.5342, "volume": 2976.0}, {"date": "2018-08-09", "close": 9.5417, "volume": 16079.0}, {"date": "2018-08-10", "close": 9.4816, "volume": 16995.0}, {"date": "2018-08-13", "close": 9.4741, "volume": 16810.0}, {"date": "2018-08-14", "close": 9.5192, "volume": 14610.0}, {"date": "2018-08-15", "close": 9.4816, "volume": 11487.0}, {"date": "2018-08-16", "close": 9.5342, "volume": 35095.0}, {"date": "2018-08-17", "close": 9.5492, "volume": 40839.0}, {"date": "2018-08-20", "close": 9.6168, "volume": 21909.0}, {"date": "2018-08-21", "close": 9.692, "volume": 12685.0}, {"date": "2018-08-22", "close": 9.737, "volume": 7035.0}, {"date": "2018-08-23", "close": 9.692, "volume": 42561.0}, {"date": "2018-08-24", "close": 9.6769, "volume": 32220.0}, {"date": "2018-08-27", "close": 9.6845, "volume": 6475.0}, {"date": "2018-08-28", "close": 9.6769, "volume": 4694.0}, {"date": "2018-08-29", "close": 9.6845, "volume": 13176.0}, {"date": "2018-08-30", "close": 9.6544, "volume": 6480.0}, {"date": "2018-08-31", "close": 9.6168, "volume": 2018.0}, {"date": "2018-09-04", "close": 9.5793, "volume": 9460.0}, {"date": "2018-09-05", "close": 9.5943, "volume": 7340.0}, {"date": "2018-09-06", "close": 9.6394, "volume": 6297.0}, {"date": "2018-09-07", "close": 9.6093, "volume": 1310.0}, {"date": "2018-09-10", "close": 9.5793, "volume": 12703.0}, {"date": "2018-09-11", "close": 9.5417, "volume": 8584.0}, {"date": "2018-09-12", "close": 9.3914, "volume": 15654.0}, {"date": "2018-09-13", "close": 9.3689, "volume": 3315.0}, {"date": "2018-09-14", "close": 9.4666, "volume": 5388.0}, {"date": "2018-09-17", "close": 9.4666, "volume": 5300.0}, {"date": "2018-09-18", "close": 9.5417, "volume": 15229.0}, {"date": "2018-09-19", "close": 9.5492, "volume": 6258.0}, {"date": "2018-09-20", "close": 9.7145, "volume": 27151.0}, {"date": "2018-09-21", "close": 9.692, "volume": 6027.0}, {"date": "2018-09-24", "close": 9.6619, "volume": 7627.0}, {"date": "2018-09-25", "close": 9.6845, "volume": 9000.0}, {"date": "2018-09-26", "close": 9.6769, "volume": 14965.0}, {"date": "2018-09-27", "close": 9.5868, "volume": 15453.0}, {"date": "2018-09-28", "close": 9.5417, "volume": 12171.0}, {"date": "2018-10-01", "close": 9.5417, "volume": 14156.0}, {"date": "2018-10-02", "close": 9.429, "volume": 14174.0}, {"date": "2018-10-03", "close": 9.4666, "volume": 18087.0}, {"date": "2018-10-04", "close": 9.3088, "volume": 49210.0}, {"date": "2018-10-05", "close": 9.2787, "volume": 21153.0}, {"date": "2018-10-09", "close": 9.166, "volume": 24161.0}, {"date": "2018-10-10", "close": 8.9782, "volume": 30405.0}, {"date": "2018-10-11", "close": 8.6551, "volume": 40036.0}, {"date": "2018-10-12", "close": 8.7153, "volume": 20592.0}, {"date": "2018-10-15", "close": 8.6777, "volume": 17926.0}, {"date": "2018-10-16", "close": 8.7754, "volume": 9645.0}, {"date": "2018-10-17", "close": 8.843, "volume": 28132.0}, {"date": "2018-10-18", "close": 8.828, "volume": 11405.0}, {"date": "2018-10-19", "close": 8.7528, "volume": 12291.0}, {"date": "2018-10-22", "close": 8.5575, "volume": 23141.0}, {"date": "2018-10-23", "close": 8.6702, "volume": 34461.0}, {"date": "2018-10-24", "close": 8.3922, "volume": 21595.0}, {"date": "2018-10-25", "close": 8.4222, "volume": 16057.0}, {"date": "2018-10-26", "close": 8.2044, "volume": 95568.0}, {"date": "2018-10-29", "close": 8.1893, "volume": 16942.0}, {"date": "2018-10-30", "close": 8.0841, "volume": 17630.0}, {"date": "2018-10-31", "close": 8.3772, "volume": 42055.0}, {"date": "2018-11-01", "close": 8.2795, "volume": 21870.0}, {"date": "2018-11-02", "close": 8.2795, "volume": 11908.0}, {"date": "2018-11-05", "close": 8.3246, "volume": 2688.0}, {"date": "2018-11-06", "close": 8.3171, "volume": 39899.0}, {"date": "2018-11-07", "close": 8.4147, "volume": 28655.0}, {"date": "2018-11-08", "close": 8.4974, "volume": 13178.0}, {"date": "2018-11-09", "close": 8.4523, "volume": 49023.0}, {"date": "2018-11-12", "close": 8.3321, "volume": 18515.0}, {"date": "2018-11-13", "close": 8.3772, "volume": 12803.0}, {"date": "2018-11-14", "close": 8.3171, "volume": 35839.0}, {"date": "2018-11-15", "close": 8.3095, "volume": 11046.0}, {"date": "2018-11-16", "close": 8.3772, "volume": 1120.0}, {"date": "2018-11-19", "close": 8.287, "volume": 2030.0}, {"date": "2018-11-20", "close": 8.009, "volume": 7596.0}, {"date": "2018-11-21", "close": 8.2645, "volume": 8900.0}, {"date": "2018-11-22", "close": 8.272, "volume": 13490.0}, {"date": "2018-11-23", "close": 8.2344, "volume": 4500.0}, {"date": "2018-11-26", "close": 8.287, "volume": 14581.0}, {"date": "2018-11-27", "close": 8.1968, "volume": 14300.0}, {"date": "2018-11-28", "close": 8.5425, "volume": 17063.0}, {"date": "2018-11-29", "close": 8.287, "volume": 24140.0}, {"date": "2018-11-30", "close": 8.257, "volume": 1715.0}, {"date": "2018-12-03", "close": 8.2645, "volume": 11480.0}, {"date": "2018-12-04", "close": 8.0165, "volume": 27540.0}, {"date": "2018-12-05", "close": 8.0992, "volume": 6539.0}, {"date": "2018-12-06", "close": 7.8813, "volume": 24530.0}, {"date": "2018-12-07", "close": 7.8738, "volume": 17691.0}, {"date": "2018-12-10", "close": 7.7385, "volume": 45622.0}, {"date": "2018-12-11", "close": 7.701, "volume": 13877.0}, {"date": "2018-12-12", "close": 7.7536, "volume": 38060.0}, {"date": "2018-12-13", "close": 7.7385, "volume": 14975.0}, {"date": "2018-12-14", "close": 7.701, "volume": 11619.0}, {"date": "2018-12-17", "close": 7.3854, "volume": 21977.0}, {"date": "2018-12-18", "close": 7.4681, "volume": 24336.0}, {"date": "2018-12-19", "close": 7.4756, "volume": 42981.0}, {"date": "2018-12-20", "close": 7.2126, "volume": 38303.0}, {"date": "2018-12-21", "close": 6.7468, "volume": 48004.0}, {"date": "2018-12-24", "close": 6.6491, "volume": 56934.0}, {"date": "2018-12-27", "close": 7.0999, "volume": 30328.0}, {"date": "2018-12-28", "close": 7.2878, "volume": 14572.0}, {"date": "2018-12-31", "close": 7.2953, "volume": 12623.0}, {"date": "2019-01-02", "close": 7.4155, "volume": 17867.0}, {"date": "2019-01-03", "close": 7.3103, "volume": 6632.0}, {"date": "2019-01-04", "close": 7.4455, "volume": 9200.0}, {"date": "2019-01-07", "close": 7.5056, "volume": 29741.0}, {"date": "2019-01-08", "close": 7.4756, "volume": 11881.0}, {"date": "2019-01-09", "close": 7.701, "volume": 12579.0}, {"date": "2019-01-10", "close": 7.7836, "volume": 10010.0}, {"date": "2019-01-11", "close": 7.8362, "volume": 12575.0}, {"date": "2019-01-14", "close": 7.8212, "volume": 23883.0}, {"date": "2019-01-15", "close": 7.8738, "volume": 11945.0}, {"date": "2019-01-16", "close": 8.1518, "volume": 26760.0}, {"date": "2019-01-17", "close": 8.1593, "volume": 15762.0}, {"date": "2019-01-18", "close": 8.2494, "volume": 17853.0}, {"date": "2019-01-21", "close": 8.272, "volume": 7892.0}, {"date": "2019-01-22", "close": 8.1292, "volume": 17946.0}, {"date": "2019-01-23", "close": 8.1893, "volume": 12080.0}, {"date": "2019-01-24", "close": 8.2419, "volume": 6409.0}, {"date": "2019-01-25", "close": 8.3772, "volume": 13023.0}, {"date": "2019-01-28", "close": 8.3396, "volume": 11575.0}, {"date": "2019-01-29", "close": 8.4448, "volume": 11638.0}, {"date": "2019-01-30", "close": 8.3772, "volume": 8900.0}, {"date": "2019-01-31", "close": 8.3321, "volume": 8310.0}, {"date": "2019-02-01", "close": 8.3621, "volume": 2111.0}, {"date": "2019-02-04", "close": 8.4147, "volume": 15200.0}, {"date": "2019-02-05", "close": 8.5049, "volume": 6400.0}, {"date": "2019-02-06", "close": 8.565, "volume": 17940.0}, {"date": "2019-02-07", "close": 8.4748, "volume": 10067.0}, {"date": "2019-02-08", "close": 8.2269, "volume": 12040.0}, {"date": "2019-02-11", "close": 8.2645, "volume": 7972.0}, {"date": "2019-02-12", "close": 8.3847, "volume": 2080.0}, {"date": "2019-02-13", "close": 8.3621, "volume": 6990.0}, {"date": "2019-02-14", "close": 8.3696, "volume": 2600.0}, {"date": "2019-02-15", "close": 8.5425, "volume": 5500.0}, {"date": "2019-02-19", "close": 8.6101, "volume": 9657.0}, {"date": "2019-02-20", "close": 8.7153, "volume": 5800.0}, {"date": "2019-02-21", "close": 8.6176, "volume": 12092.0}, {"date": "2019-02-22", "close": 8.7002, "volume": 9300.0}, {"date": "2019-02-25", "close": 8.7303, "volume": 6515.0}, {"date": "2019-02-26", "close": 8.7603, "volume": 5856.0}, {"date": "2019-02-27", "close": 8.6401, "volume": 7101.0}, {"date": "2019-02-28", "close": 8.4899, "volume": 14585.0}, {"date": "2019-03-01", "close": 8.4598, "volume": 11573.0}, {"date": "2019-03-04", "close": 8.4899, "volume": 7085.0}, {"date": "2019-03-05", "close": 8.4523, "volume": 7305.0}, {"date": "2019-03-06", "close": 8.4523, "volume": 11082.0}, {"date": "2019-03-07", "close": 8.4072, "volume": 8298.0}, {"date": "2019-03-08", "close": 8.2945, "volume": 12371.0}, {"date": "2019-03-11", "close": 8.5575, "volume": 22432.0}, {"date": "2019-03-12", "close": 8.5274, "volume": 3437.0}, {"date": "2019-03-13", "close": 8.4899, "volume": 20262.0}, {"date": "2019-03-14", "close": 8.4222, "volume": 3370.0}, {"date": "2019-03-15", "close": 8.565, "volume": 5725.0}, {"date": "2019-03-18", "close": 8.595, "volume": 5600.0}, {"date": "2019-03-19", "close": 8.5425, "volume": 9461.0}, {"date": "2019-03-20", "close": 8.5124, "volume": 12091.0}, {"date": "2019-03-21", "close": 8.4899, "volume": 18164.0}, {"date": "2019-03-22", "close": 8.2645, "volume": 21885.0}, {"date": "2019-03-25", "close": 8.2795, "volume": 5222.0}, {"date": "2019-03-26", "close": 8.1968, "volume": 7915.0}, {"date": "2019-03-27", "close": 8.1518, "volume": 20549.0}, {"date": "2019-03-28", "close": 8.0841, "volume": 8600.0}, {"date": "2019-03-29", "close": 7.9564, "volume": 5795.0}, {"date": "2019-04-01", "close": 8.0766, "volume": 24801.0}, {"date": "2019-04-02", "close": 8.1067, "volume": 8710.0}, {"date": "2019-04-03", "close": 8.1292, "volume": 3375.0}, {"date": "2019-04-04", "close": 8.1893, "volume": 2650.0}, {"date": "2019-04-05", "close": 8.2269, "volume": 1400.0}, {"date": "2019-04-08", "close": 8.2269, "volume": 4722.0}, {"date": "2019-04-09", "close": 8.1518, "volume": 3008.0}, {"date": "2019-04-10", "close": 8.1142, "volume": 15988.0}, {"date": "2019-04-11", "close": 8.1518, "volume": 4430.0}, {"date": "2019-04-12", "close": 8.2269, "volume": 5628.0}, {"date": "2019-04-15", "close": 8.302, "volume": 14007.0}, {"date": "2019-04-16", "close": 8.4298, "volume": 4030.0}, {"date": "2019-04-17", "close": 8.4147, "volume": 3424.0}, {"date": "2019-04-18", "close": 8.5425, "volume": 9663.0}, {"date": "2019-04-22", "close": 8.4523, "volume": 10142.0}, {"date": "2019-04-23", "close": 8.5124, "volume": 14278.0}, {"date": "2019-04-24", "close": 8.4974, "volume": 4700.0}, {"date": "2019-04-25", "close": 8.5274, "volume": 16138.0}, {"date": "2019-04-26", "close": 8.5725, "volume": 7626.0}, {"date": "2019-04-29", "close": 8.55, "volume": 7534.0}, {"date": "2019-04-30", "close": 8.5274, "volume": 7730.0}, {"date": "2019-05-01", "close": 8.5349, "volume": 6858.0}, {"date": "2019-05-02", "close": 8.5049, "volume": 8527.0}, {"date": "2019-05-03", "close": 8.5124, "volume": 2957.0}, {"date": "2019-05-06", "close": 8.5049, "volume": 2932.0}, {"date": "2019-05-07", "close": 8.3546, "volume": 11348.0}, {"date": "2019-05-08", "close": 8.3546, "volume": 11531.0}, {"date": "2019-05-09", "close": 8.3396, "volume": 3203.0}, {"date": "2019-05-10", "close": 8.3171, "volume": 4730.0}, {"date": "2019-05-13", "close": 8.1443, "volume": 12894.0}, {"date": "2019-05-14", "close": 8.2044, "volume": 4450.0}, {"date": "2019-05-15", "close": 8.2269, "volume": 2768.0}, {"date": "2019-05-16", "close": 8.3246, "volume": 6169.0}, {"date": "2019-05-17", "close": 8.2419, "volume": 4975.0}, {"date": "2019-05-21", "close": 8.3621, "volume": 3504.0}, {"date": "2019-05-22", "close": 8.2344, "volume": 3299.0}, {"date": "2019-05-23", "close": 7.994, "volume": 11139.0}, {"date": "2019-05-24", "close": 8.0766, "volume": 6400.0}, {"date": "2019-05-27", "close": 8.1668, "volume": 7332.0}, {"date": "2019-05-28", "close": 8.009, "volume": 22310.0}, {"date": "2019-05-29", "close": 7.8663, "volume": 9627.0}, {"date": "2019-05-30", "close": 7.701, "volume": 10360.0}, {"date": "2019-05-31", "close": 7.6559, "volume": 8366.0}, {"date": "2019-06-03", "close": 7.6409, "volume": 5477.0}, {"date": "2019-06-04", "close": 7.7085, "volume": 23842.0}, {"date": "2019-06-05", "close": 7.731, "volume": 9433.0}, {"date": "2019-06-06", "close": 7.7611, "volume": 6376.0}, {"date": "2019-06-07", "close": 7.731, "volume": 22542.0}, {"date": "2019-06-10", "close": 7.8212, "volume": 4450.0}, {"date": "2019-06-11", "close": 7.8362, "volume": 4114.0}, {"date": "2019-06-12", "close": 7.7536, "volume": 10140.0}, {"date": "2019-06-13", "close": 7.8137, "volume": 3561.0}, {"date": "2019-06-14", "close": 7.8512, "volume": 10050.0}, {"date": "2019-06-17", "close": 7.8963, "volume": 9399.0}, {"date": "2019-06-18", "close": 7.9865, "volume": 7587.0}, {"date": "2019-06-19", "close": 8.0015, "volume": 5125.0}, {"date": "2019-06-20", "close": 7.994, "volume": 4115.0}, {"date": "2019-06-21", "close": 7.9639, "volume": 4960.0}, {"date": "2019-06-24", "close": 8.0391, "volume": 9217.0}, {"date": "2019-06-25", "close": 8.0015, "volume": 16410.0}, {"date": "2019-06-26", "close": 7.8888, "volume": 6394.0}, {"date": "2019-06-27", "close": 7.6935, "volume": 7717.0}, {"date": "2019-06-28", "close": 7.7235, "volume": 15135.0}, {"date": "2019-07-02", "close": 7.8738, "volume": 7926.0}, {"date": "2019-07-03", "close": 7.9564, "volume": 1103.0}, {"date": "2019-07-04", "close": 7.9489, "volume": 1215.0}, {"date": "2019-07-05", "close": 7.9865, "volume": 6130.0}, {"date": "2019-07-08", "close": 8.0015, "volume": 7608.0}, {"date": "2019-07-09", "close": 7.9639, "volume": 5005.0}, {"date": "2019-07-10", "close": 7.8888, "volume": 18559.0}, {"date": "2019-07-11", "close": 7.8437, "volume": 9992.0}, {"date": "2019-07-12", "close": 7.8663, "volume": 10217.0}, {"date": "2019-07-15", "close": 7.8362, "volume": 20177.0}, {"date": "2019-07-16", "close": 7.7686, "volume": 20721.0}, {"date": "2019-07-17", "close": 7.7385, "volume": 14326.0}, {"date": "2019-07-18", "close": 7.7461, "volume": 1688.0}, {"date": "2019-07-19", "close": 7.8212, "volume": 5432.0}, {"date": "2019-07-22", "close": 7.8137, "volume": 2711.0}, {"date": "2019-07-23", "close": 7.8512, "volume": 1000.0}, {"date": "2019-07-24", "close": 7.9038, "volume": 7057.0}, {"date": "2019-07-25", "close": 7.9038, "volume": 2222.0}, {"date": "2019-07-26", "close": 7.9339, "volume": 3900.0}, {"date": "2019-07-29", "close": 7.9639, "volume": 2110.0}, {"date": "2019-07-30", "close": 7.8888, "volume": 1707.0}, {"date": "2019-07-31", "close": 7.8512, "volume": 11590.0}, {"date": "2019-08-01", "close": 7.7385, "volume": 6118.0}, {"date": "2019-08-02", "close": 7.731, "volume": 17116.0}, {"date": "2019-08-06", "close": 7.408, "volume": 67659.0}, {"date": "2019-08-07", "close": 7.423, "volume": 24289.0}, {"date": "2019-08-08", "close": 7.5282, "volume": 9170.0}, {"date": "2019-08-09", "close": 7.4906, "volume": 12143.0}, {"date": "2019-08-12", "close": 7.3554, "volume": 16419.0}, {"date": "2019-08-13", "close": 7.438, "volume": 5738.0}, {"date": "2019-08-14", "close": 7.1826, "volume": 49367.0}, {"date": "2019-08-15", "close": 7.0624, "volume": 26866.0}, {"date": "2019-08-16", "close": 7.2126, "volume": 27876.0}, {"date": "2019-08-19", "close": 7.3253, "volume": 6200.0}, {"date": "2019-08-20", "close": 7.2051, "volume": 11484.0}, {"date": "2019-08-21", "close": 7.2201, "volume": 9551.0}, {"date": "2019-08-22", "close": 7.2126, "volume": 5703.0}, {"date": "2019-08-23", "close": 7.1525, "volume": 5057.0}, {"date": "2019-08-26", "close": 7.2126, "volume": 18981.0}, {"date": "2019-08-27", "close": 7.1375, "volume": 3717.0}, {"date": "2019-08-28", "close": 7.1751, "volume": 16600.0}, {"date": "2019-08-29", "close": 7.1751, "volume": 11561.0}, {"date": "2019-08-30", "close": 7.115, "volume": 13379.0}, {"date": "2019-09-03", "close": 7.0774, "volume": 9474.0}, {"date": "2019-09-04", "close": 7.1074, "volume": 12752.0}, {"date": "2019-09-05", "close": 7.2201, "volume": 18651.0}, {"date": "2019-09-06", "close": 7.3704, "volume": 4024.0}, {"date": "2019-09-09", "close": 7.4155, "volume": 8272.0}, {"date": "2019-09-10", "close": 7.5582, "volume": 32332.0}, {"date": "2019-09-11", "close": 7.6334, "volume": 7593.0}, {"date": "2019-09-12", "close": 7.6559, "volume": 12000.0}, {"date": "2019-09-13", "close": 7.8062, "volume": 12878.0}, {"date": "2019-09-16", "close": 7.701, "volume": 7105.0}, {"date": "2019-09-17", "close": 7.9189, "volume": 9017.0}, {"date": "2019-09-18", "close": 7.7986, "volume": 17278.0}, {"date": "2019-09-19", "close": 7.8963, "volume": 370.0}, {"date": "2019-09-20", "close": 7.9715, "volume": 17450.0}, {"date": "2019-09-23", "close": 7.9189, "volume": 8066.0}, {"date": "2019-09-24", "close": 7.8437, "volume": 18090.0}, {"date": "2019-09-25", "close": 7.8888, "volume": 13545.0}, {"date": "2019-09-26", "close": 7.9639, "volume": 11125.0}, {"date": "2019-09-27", "close": 7.9264, "volume": 3904.0}, {"date": "2019-09-30", "close": 7.994, "volume": 7825.0}, {"date": "2019-10-01", "close": 7.7911, "volume": 6631.0}, {"date": "2019-10-02", "close": 7.5808, "volume": 16163.0}, {"date": "2019-10-03", "close": 7.5733, "volume": 12683.0}, {"date": "2019-10-04", "close": 7.5883, "volume": 12925.0}, {"date": "2019-10-07", "close": 7.6033, "volume": 6630.0}, {"date": "2019-10-08", "close": 7.5808, "volume": 15608.0}, {"date": "2019-10-09", "close": 7.686, "volume": 7160.0}, {"date": "2019-10-10", "close": 7.7085, "volume": 2917.0}, {"date": "2019-10-11", "close": 7.8137, "volume": 8943.0}, {"date": "2019-10-15", "close": 7.8512, "volume": 13701.0}, {"date": "2019-10-16", "close": 7.9038, "volume": 19938.0}, {"date": "2019-10-17", "close": 7.8212, "volume": 9190.0}, {"date": "2019-10-18", "close": 7.8738, "volume": 5850.0}, {"date": "2019-10-21", "close": 7.8437, "volume": 8574.0}, {"date": "2019-10-22", "close": 7.8212, "volume": 12594.0}, {"date": "2019-10-23", "close": 7.8437, "volume": 11001.0}, {"date": "2019-10-24", "close": 7.8212, "volume": 8019.0}, {"date": "2019-10-25", "close": 7.8813, "volume": 42400.0}, {"date": "2019-10-28", "close": 7.8287, "volume": 62169.0}, {"date": "2019-10-29", "close": 7.8287, "volume": 21677.0}, {"date": "2019-10-30", "close": 7.7761, "volume": 13541.0}, {"date": "2019-10-31", "close": 7.7385, "volume": 3550.0}, {"date": "2019-11-01", "close": 7.8362, "volume": 16120.0}, {"date": "2019-11-04", "close": 7.8512, "volume": 17275.0}, {"date": "2019-11-05", "close": 7.8813, "volume": 4100.0}, {"date": "2019-11-06", "close": 7.9264, "volume": 9132.0}, {"date": "2019-11-07", "close": 7.9264, "volume": 12690.0}, {"date": "2019-11-08", "close": 7.9489, "volume": 14689.0}, {"date": "2019-11-11", "close": 7.9113, "volume": 9338.0}, {"date": "2019-11-12", "close": 7.8888, "volume": 20313.0}, {"date": "2019-11-13", "close": 7.9113, "volume": 10395.0}, {"date": "2019-11-14", "close": 7.9038, "volume": 10845.0}, {"date": "2019-11-15", "close": 7.9414, "volume": 6250.0}, {"date": "2019-11-18", "close": 7.9339, "volume": 12878.0}, {"date": "2019-11-19", "close": 7.9564, "volume": 6870.0}, {"date": "2019-11-20", "close": 7.9113, "volume": 15658.0}, {"date": "2019-11-21", "close": 7.9264, "volume": 11125.0}, {"date": "2019-11-22", "close": 7.9639, "volume": 15650.0}, {"date": "2019-11-25", "close": 8.009, "volume": 24565.0}, {"date": "2019-11-26", "close": 7.9264, "volume": 29850.0}, {"date": "2019-11-27", "close": 8.0015, "volume": 22966.0}, {"date": "2019-11-28", "close": 7.9564, "volume": 14350.0}, {"date": "2019-11-29", "close": 7.9564, "volume": 10090.0}, {"date": "2019-12-02", "close": 7.8963, "volume": 6170.0}, {"date": "2019-12-03", "close": 7.7836, "volume": 26350.0}, {"date": "2019-12-04", "close": 7.7836, "volume": 11759.0}, {"date": "2019-12-05", "close": 7.6634, "volume": 17712.0}, {"date": "2019-12-06", "close": 7.701, "volume": 10286.0}, {"date": "2019-12-09", "close": 7.6634, "volume": 15915.0}, {"date": "2019-12-10", "close": 7.6183, "volume": 16391.0}, {"date": "2019-12-11", "close": 7.5733, "volume": 11364.0}, {"date": "2019-12-12", "close": 7.6183, "volume": 54415.0}, {"date": "2019-12-13", "close": 7.6935, "volume": 46448.0}, {"date": "2019-12-16", "close": 7.701, "volume": 22948.0}, {"date": "2019-12-17", "close": 7.7085, "volume": 11145.0}, {"date": "2019-12-18", "close": 7.6108, "volume": 29804.0}, {"date": "2019-12-19", "close": 7.6334, "volume": 47118.0}, {"date": "2019-12-20", "close": 7.7611, "volume": 56590.0}, {"date": "2019-12-23", "close": 7.6935, "volume": 50499.0}, {"date": "2019-12-24", "close": 7.686, "volume": 14625.0}, {"date": "2019-12-27", "close": 7.6634, "volume": 23493.0}, {"date": "2019-12-30", "close": 7.6033, "volume": 3939.0}, {"date": "2019-12-31", "close": 7.5733, "volume": 12453.0}, {"date": "2020-01-02", "close": 7.6108, "volume": 9872.0}, {"date": "2020-01-03", "close": 7.5507, "volume": 10785.0}, {"date": "2020-01-06", "close": 7.5733, "volume": 10095.0}, {"date": "2020-01-07", "close": 7.5657, "volume": 25198.0}, {"date": "2020-01-08", "close": 7.6559, "volume": 26819.0}, {"date": "2020-01-09", "close": 7.686, "volume": 5270.0}, {"date": "2020-01-10", "close": 7.6634, "volume": 22194.0}, {"date": "2020-01-13", "close": 7.6634, "volume": 10325.0}, {"date": "2020-01-14", "close": 7.7235, "volume": 9720.0}, {"date": "2020-01-15", "close": 7.701, "volume": 25300.0}, {"date": "2020-01-16", "close": 7.7761, "volume": 11534.0}, {"date": "2020-01-17", "close": 7.8212, "volume": 26983.0}, {"date": "2020-01-20", "close": 7.8512, "volume": 9089.0}, {"date": "2020-01-21", "close": 7.7911, "volume": 12114.0}, {"date": "2020-01-22", "close": 7.8137, "volume": 6660.0}, {"date": "2020-01-23", "close": 7.8362, "volume": 24210.0}, {"date": "2020-01-24", "close": 7.8212, "volume": 10459.0}, {"date": "2020-01-27", "close": 7.7461, "volume": 10201.0}, {"date": "2020-01-28", "close": 7.7761, "volume": 20843.0}, {"date": "2020-01-29", "close": 7.8212, "volume": 9275.0}, {"date": "2020-01-30", "close": 7.7085, "volume": 20620.0}, {"date": "2020-01-31", "close": 7.6183, "volume": 27792.0}, {"date": "2020-02-03", "close": 7.6409, "volume": 11424.0}, {"date": "2020-02-04", "close": 7.731, "volume": 15015.0}, {"date": "2020-02-05", "close": 7.7836, "volume": 14261.0}, {"date": "2020-02-06", "close": 7.8287, "volume": 18230.0}, {"date": "2020-02-07", "close": 7.7911, "volume": 10716.0}, {"date": "2020-02-10", "close": 7.7911, "volume": 8071.0}, {"date": "2020-02-11", "close": 7.8437, "volume": 22529.0}, {"date": "2020-02-12", "close": 7.8212, "volume": 29464.0}, {"date": "2020-02-13", "close": 7.7761, "volume": 3588.0}, {"date": "2020-02-14", "close": 7.7836, "volume": 7590.0}, {"date": "2020-02-18", "close": 7.7611, "volume": 31524.0}, {"date": "2020-02-19", "close": 7.7911, "volume": 6010.0}, {"date": "2020-02-20", "close": 7.7986, "volume": 6650.0}, {"date": "2020-02-21", "close": 7.8062, "volume": 7319.0}, {"date": "2020-02-24", "close": 7.6634, "volume": 21803.0}, {"date": "2020-02-25", "close": 7.4005, "volume": 21942.0}, {"date": "2020-02-26", "close": 7.3403, "volume": 49242.0}, {"date": "2020-02-27", "close": 6.9872, "volume": 74703.0}, {"date": "2020-02-28", "close": 6.589, "volume": 104856.0}, {"date": "2020-03-02", "close": 6.9271, "volume": 63739.0}, {"date": "2020-03-03", "close": 6.574, "volume": 143602.0}, {"date": "2020-03-04", "close": 6.7769, "volume": 36395.0}, {"date": "2020-03-05", "close": 6.4237, "volume": 37597.0}, {"date": "2020-03-06", "close": 6.1082, "volume": 29275.0}, {"date": "2020-03-09", "close": 5.169, "volume": 83623.0}, {"date": "2020-03-10", "close": 5.5147, "volume": 31641.0}, {"date": "2020-03-11", "close": 5.139, "volume": 51430.0}, {"date": "2020-03-12", "close": 4.1322, "volume": 74717.0}, {"date": "2020-03-13", "close": 4.9136, "volume": 56124.0}, {"date": "2020-03-16", "close": 4.4252, "volume": 37188.0}, {"date": "2020-03-17", "close": 4.8084, "volume": 41250.0}, {"date": "2020-03-18", "close": 4.2224, "volume": 98920.0}, {"date": "2020-03-19", "close": 4.3201, "volume": 50016.0}, {"date": "2020-03-20", "close": 4.2074, "volume": 40354.0}, {"date": "2020-03-23", "close": 3.7941, "volume": 49767.0}, {"date": "2020-03-24", "close": 3.9144, "volume": 49844.0}, {"date": "2020-03-25", "close": 4.5079, "volume": 63149.0}, {"date": "2020-03-26", "close": 4.6807, "volume": 38292.0}, {"date": "2020-03-27", "close": 4.5079, "volume": 12145.0}, {"date": "2020-03-30", "close": 4.6957, "volume": 19580.0}, {"date": "2020-03-31", "close": 4.7408, "volume": 29128.0}, {"date": "2020-04-01", "close": 4.29, "volume": 41208.0}, {"date": "2020-04-02", "close": 4.4177, "volume": 7129.0}, {"date": "2020-04-03", "close": 4.2074, "volume": 11113.0}, {"date": "2020-04-06", "close": 4.5079, "volume": 20470.0}, {"date": "2020-04-07", "close": 4.8084, "volume": 34582.0}, {"date": "2020-04-08", "close": 4.9361, "volume": 13980.0}, {"date": "2020-04-09", "close": 5.0338, "volume": 32775.0}, {"date": "2020-04-13", "close": 4.9812, "volume": 11578.0}, {"date": "2020-04-14", "close": 4.9211, "volume": 19980.0}, {"date": "2020-04-15", "close": 4.8009, "volume": 9110.0}, {"date": "2020-04-16", "close": 4.6657, "volume": 6569.0}, {"date": "2020-04-17", "close": 4.8159, "volume": 13735.0}, {"date": "2020-04-20", "close": 4.9587, "volume": 27661.0}, {"date": "2020-04-21", "close": 4.8009, "volume": 6974.0}, {"date": "2020-04-22", "close": 4.6957, "volume": 15950.0}, {"date": "2020-04-23", "close": 4.7183, "volume": 20255.0}, {"date": "2020-04-24", "close": 4.7032, "volume": 6060.0}, {"date": "2020-04-27", "close": 4.8986, "volume": 49020.0}, {"date": "2020-04-28", "close": 4.9962, "volume": 28735.0}, {"date": "2020-04-29", "close": 5.1165, "volume": 59230.0}, {"date": "2020-04-30", "close": 5.0413, "volume": 30316.0}, {"date": "2020-05-01", "close": 4.8084, "volume": 41256.0}, {"date": "2020-05-04", "close": 4.7408, "volume": 28531.0}, {"date": "2020-05-05", "close": 4.6957, "volume": 35852.0}, {"date": "2020-05-06", "close": 4.6882, "volume": 11363.0}, {"date": "2020-05-07", "close": 4.6807, "volume": 18944.0}, {"date": "2020-05-08", "close": 4.6394, "volume": 34663.0}, {"date": "2020-05-11", "close": 4.598, "volume": 12728.0}, {"date": "2020-05-12", "close": 4.3576, "volume": 78092.0}, {"date": "2020-05-13", "close": 3.982, "volume": 117484.0}, {"date": "2020-05-14", "close": 3.982, "volume": 59159.0}, {"date": "2020-05-15", "close": 3.9068, "volume": 66173.0}, {"date": "2020-05-19", "close": 4.0872, "volume": 29380.0}, {"date": "2020-05-20", "close": 4.1623, "volume": 46821.0}, {"date": "2020-05-21", "close": 4.0195, "volume": 44896.0}, {"date": "2020-05-22", "close": 3.982, "volume": 29200.0}, {"date": "2020-05-25", "close": 4.1397, "volume": 15258.0}, {"date": "2020-05-26", "close": 4.6582, "volume": 50122.0}, {"date": "2020-05-27", "close": 5.1315, "volume": 99738.0}, {"date": "2020-05-28", "close": 4.8911, "volume": 63408.0}, {"date": "2020-05-29", "close": 4.7145, "volume": 11670.0}, {"date": "2020-06-01", "close": 4.9662, "volume": 23583.0}, {"date": "2020-06-02", "close": 4.846, "volume": 75845.0}, {"date": "2020-06-03", "close": 5.1089, "volume": 80742.0}, {"date": "2020-06-04", "close": 5.1089, "volume": 7605.0}, {"date": "2020-06-05", "close": 5.3268, "volume": 47540.0}, {"date": "2020-06-08", "close": 5.5222, "volume": 26072.0}, {"date": "2020-06-09", "close": 5.5071, "volume": 31834.0}, {"date": "2020-06-10", "close": 5.3268, "volume": 42000.0}, {"date": "2020-06-11", "close": 4.8685, "volume": 42610.0}, {"date": "2020-06-12", "close": 4.9662, "volume": 26867.0}, {"date": "2020-06-15", "close": 5.0714, "volume": 12475.0}, {"date": "2020-06-16", "close": 5.1465, "volume": 5930.0}, {"date": "2020-06-17", "close": 5.0939, "volume": 7362.0}, {"date": "2020-06-18", "close": 5.1615, "volume": 8792.0}, {"date": "2020-06-19", "close": 5.169, "volume": 16050.0}, {"date": "2020-06-22", "close": 4.9662, "volume": 9774.0}, {"date": "2020-06-23", "close": 5.0564, "volume": 10896.0}, {"date": "2020-06-24", "close": 4.9737, "volume": 17927.0}, {"date": "2020-06-25", "close": 4.9286, "volume": 7570.0}, {"date": "2020-06-26", "close": 4.7784, "volume": 47090.0}, {"date": "2020-06-29", "close": 4.7709, "volume": 24550.0}, {"date": "2020-06-30", "close": 4.7558, "volume": 11675.0}, {"date": "2020-07-02", "close": 4.8084, "volume": 15065.0}, {"date": "2020-07-03", "close": 4.7784, "volume": 1147.0}, {"date": "2020-07-06", "close": 4.7859, "volume": 12233.0}, {"date": "2020-07-07", "close": 4.7333, "volume": 22755.0}, {"date": "2020-07-08", "close": 4.6957, "volume": 16428.0}, {"date": "2020-07-09", "close": 4.6206, "volume": 36649.0}, {"date": "2020-07-10", "close": 4.831, "volume": 41222.0}, {"date": "2020-07-13", "close": 4.8835, "volume": 6925.0}, {"date": "2020-07-14", "close": 4.9361, "volume": 13433.0}, {"date": "2020-07-15", "close": 5.1089, "volume": 31150.0}, {"date": "2020-07-16", "close": 5.1766, "volume": 20310.0}, {"date": "2020-07-17", "close": 5.0564, "volume": 12688.0}, {"date": "2020-07-20", "close": 5.0038, "volume": 27452.0}, {"date": "2020-07-21", "close": 5.1766, "volume": 32945.0}, {"date": "2020-07-22", "close": 5.0639, "volume": 14778.0}, {"date": "2020-07-23", "close": 4.9737, "volume": 15872.0}, {"date": "2020-07-24", "close": 5.0188, "volume": 9255.0}, {"date": "2020-07-27", "close": 4.9662, "volume": 32635.0}, {"date": "2020-07-28", "close": 4.8835, "volume": 14233.0}, {"date": "2020-07-29", "close": 4.9061, "volume": 19850.0}, {"date": "2020-07-30", "close": 4.7859, "volume": 8496.0}, {"date": "2020-07-31", "close": 4.7183, "volume": 25850.0}, {"date": "2020-08-04", "close": 4.6957, "volume": 44449.0}, {"date": "2020-08-05", "close": 4.8835, "volume": 5581.0}, {"date": "2020-08-06", "close": 4.9512, "volume": 21876.0}, {"date": "2020-08-07", "close": 5.0038, "volume": 16015.0}, {"date": "2020-08-10", "close": 5.1841, "volume": 39711.0}, {"date": "2020-08-11", "close": 5.2968, "volume": 26735.0}, {"date": "2020-08-12", "close": 5.3418, "volume": 14070.0}, {"date": "2020-08-13", "close": 5.2893, "volume": 4370.0}, {"date": "2020-08-14", "close": 5.3268, "volume": 4600.0}, {"date": "2020-08-17", "close": 5.3118, "volume": 10774.0}, {"date": "2020-08-18", "close": 5.2968, "volume": 2000.0}, {"date": "2020-08-19", "close": 5.1089, "volume": 124209.0}, {"date": "2020-08-20", "close": 5.0564, "volume": 81165.0}, {"date": "2020-08-21", "close": 5.1014, "volume": 6000.0}, {"date": "2020-08-24", "close": 5.2292, "volume": 7300.0}, {"date": "2020-08-25", "close": 5.3719, "volume": 14640.0}, {"date": "2020-08-26", "close": 5.5597, "volume": 39594.0}, {"date": "2020-08-27", "close": 5.6349, "volume": 35691.0}, {"date": "2020-08-28", "close": 5.5222, "volume": 64150.0}, {"date": "2020-08-31", "close": 5.5672, "volume": 16732.0}, {"date": "2020-09-01", "close": 5.4545, "volume": 15991.0}, {"date": "2020-09-02", "close": 5.5973, "volume": 15627.0}, {"date": "2020-09-03", "close": 5.4771, "volume": 18141.0}, {"date": "2020-09-04", "close": 5.4846, "volume": 20301.0}, {"date": "2020-09-08", "close": 5.4095, "volume": 15383.0}, {"date": "2020-09-09", "close": 5.5222, "volume": 26502.0}, {"date": "2020-09-10", "close": 5.417, "volume": 12889.0}, {"date": "2020-09-11", "close": 5.4395, "volume": 5249.0}, {"date": "2020-09-14", "close": 5.4621, "volume": 18634.0}, {"date": "2020-09-15", "close": 5.4545, "volume": 14461.0}, {"date": "2020-09-16", "close": 5.3719, "volume": 9358.0}, {"date": "2020-09-17", "close": 5.3268, "volume": 11478.0}, {"date": "2020-09-18", "close": 5.3193, "volume": 14362.0}, {"date": "2020-09-21", "close": 5.1841, "volume": 39846.0}, {"date": "2020-09-22", "close": 5.1841, "volume": 11370.0}, {"date": "2020-09-23", "close": 5.1089, "volume": 4890.0}, {"date": "2020-09-24", "close": 5.139, "volume": 27271.0}, {"date": "2020-09-25", "close": 5.1465, "volume": 7688.0}, {"date": "2020-09-28", "close": 5.2066, "volume": 19525.0}, {"date": "2020-09-29", "close": 5.0864, "volume": 7445.0}, {"date": "2020-09-30", "close": 5.0263, "volume": 13460.0}, {"date": "2020-10-01", "close": 5.0639, "volume": 1884.0}, {"date": "2020-10-02", "close": 5.0864, "volume": 7750.0}, {"date": "2020-10-05", "close": 5.1465, "volume": 12391.0}, {"date": "2020-10-06", "close": 5.1615, "volume": 16300.0}, {"date": "2020-10-07", "close": 5.2968, "volume": 10393.0}, {"date": "2020-10-08", "close": 5.3118, "volume": 18650.0}, {"date": "2020-10-09", "close": 5.2292, "volume": 16376.0}, {"date": "2020-10-13", "close": 5.2367, "volume": 16605.0}, {"date": "2020-10-14", "close": 5.2216, "volume": 10222.0}, {"date": "2020-10-15", "close": 5.2367, "volume": 8374.0}, {"date": "2020-10-16", "close": 5.2592, "volume": 1830.0}, {"date": "2020-10-19", "close": 5.1615, "volume": 19146.0}, {"date": "2020-10-20", "close": 5.2141, "volume": 17000.0}, {"date": "2020-10-21", "close": 5.2517, "volume": 4358.0}, {"date": "2020-10-22", "close": 5.3268, "volume": 13263.0}, {"date": "2020-10-23", "close": 5.3494, "volume": 3538.0}, {"date": "2020-10-26", "close": 5.2517, "volume": 30461.0}, {"date": "2020-10-27", "close": 5.2592, "volume": 47869.0}, {"date": "2020-10-28", "close": 5.1841, "volume": 63129.0}, {"date": "2020-10-29", "close": 5.1089, "volume": 10160.0}, {"date": "2020-10-30", "close": 5.0263, "volume": 37741.0}, {"date": "2020-11-02", "close": 5.1014, "volume": 2520.0}, {"date": "2020-11-03", "close": 5.2592, "volume": 24516.0}, {"date": "2020-11-04", "close": 5.2141, "volume": 11510.0}, {"date": "2020-11-05", "close": 5.2216, "volume": 25696.0}, {"date": "2020-11-06", "close": 5.2442, "volume": 7363.0}, {"date": "2020-11-09", "close": 5.4996, "volume": 65982.0}, {"date": "2020-11-10", "close": 5.6724, "volume": 56532.0}, {"date": "2020-11-11", "close": 5.71, "volume": 20139.0}, {"date": "2020-11-12", "close": 5.6799, "volume": 31482.0}, {"date": "2020-11-13", "close": 5.7551, "volume": 22996.0}, {"date": "2020-11-16", "close": 5.973, "volume": 33027.0}, {"date": "2020-11-17", "close": 5.988, "volume": 22906.0}, {"date": "2020-11-18", "close": 6.1683, "volume": 16125.0}, {"date": "2020-11-19", "close": 6.1833, "volume": 13070.0}, {"date": "2020-11-20", "close": 6.2434, "volume": 15470.0}, {"date": "2020-11-23", "close": 6.4388, "volume": 36902.0}, {"date": "2020-11-24", "close": 6.7618, "volume": 35215.0}, {"date": "2020-11-25", "close": 6.7919, "volume": 12049.0}, {"date": "2020-11-26", "close": 6.7994, "volume": 9333.0}, {"date": "2020-11-27", "close": 6.7017, "volume": 5434.0}, {"date": "2020-11-30", "close": 6.5139, "volume": 31462.0}, {"date": "2020-12-01", "close": 6.6491, "volume": 12250.0}, {"date": "2020-12-02", "close": 6.6491, "volume": 6825.0}, {"date": "2020-12-03", "close": 6.6341, "volume": 7580.0}, {"date": "2020-12-04", "close": 6.6567, "volume": 10300.0}, {"date": "2020-12-07", "close": 6.6191, "volume": 10163.0}, {"date": "2020-12-08", "close": 6.7243, "volume": 4439.0}, {"date": "2020-12-09", "close": 6.7468, "volume": 30101.0}, {"date": "2020-12-10", "close": 6.6867, "volume": 26656.0}, {"date": "2020-12-11", "close": 6.574, "volume": 57243.0}, {"date": "2020-12-14", "close": 6.5214, "volume": 17591.0}, {"date": "2020-12-15", "close": 6.5289, "volume": 8491.0}, {"date": "2020-12-16", "close": 6.6642, "volume": 6138.0}, {"date": "2020-12-17", "close": 6.574, "volume": 11528.0}, {"date": "2020-12-18", "close": 6.6116, "volume": 9700.0}, {"date": "2020-12-21", "close": 6.6116, "volume": 19483.0}, {"date": "2020-12-22", "close": 6.5364, "volume": 14342.0}, {"date": "2020-12-23", "close": 6.7017, "volume": 6024.0}, {"date": "2020-12-24", "close": 6.6191, "volume": 10694.0}, {"date": "2020-12-29", "close": 6.7468, "volume": 33390.0}, {"date": "2020-12-30", "close": 6.7543, "volume": 1350.0}, {"date": "2020-12-31", "close": 6.6867, "volume": 6712.0}, {"date": "2021-01-04", "close": 6.6867, "volume": 2502.0}, {"date": "2021-01-05", "close": 6.7693, "volume": 17081.0}, {"date": "2021-01-06", "close": 6.8595, "volume": 19269.0}, {"date": "2021-01-07", "close": 6.9497, "volume": 14157.0}, {"date": "2021-01-08", "close": 6.9497, "volume": 15919.0}, {"date": "2021-01-11", "close": 6.9346, "volume": 13596.0}, {"date": "2021-01-12", "close": 7.0699, "volume": 7485.0}, {"date": "2021-01-13", "close": 7.0624, "volume": 5115.0}, {"date": "2021-01-14", "close": 7.2126, "volume": 14209.0}, {"date": "2021-01-15", "close": 7.1901, "volume": 8032.0}, {"date": "2021-01-18", "close": 7.1751, "volume": 9006.0}, {"date": "2021-01-19", "close": 7.2427, "volume": 13109.0}, {"date": "2021-01-20", "close": 7.1826, "volume": 23398.0}, {"date": "2021-01-21", "close": 7.1375, "volume": 17996.0}, {"date": "2021-01-22", "close": 7.0323, "volume": 9795.0}, {"date": "2021-01-25", "close": 7.0548, "volume": 4590.0}, {"date": "2021-01-26", "close": 7.0023, "volume": 20672.0}, {"date": "2021-01-27", "close": 6.837, "volume": 15877.0}, {"date": "2021-01-28", "close": 6.9046, "volume": 3442.0}, {"date": "2021-01-29", "close": 6.6642, "volume": 106810.0}, {"date": "2021-02-01", "close": 6.7468, "volume": 14015.0}, {"date": "2021-02-02", "close": 6.9271, "volume": 10051.0}, {"date": "2021-02-03", "close": 6.8595, "volume": 11450.0}, {"date": "2021-02-04", "close": 7.0098, "volume": 9236.0}, {"date": "2021-02-05", "close": 6.9947, "volume": 1990.0}, {"date": "2021-02-08", "close": 7.0548, "volume": 5713.0}, {"date": "2021-02-09", "close": 7.0023, "volume": 6222.0}, {"date": "2021-02-10", "close": 6.9422, "volume": 19247.0}, {"date": "2021-02-11", "close": 6.9271, "volume": 16880.0}, {"date": "2021-02-12", "close": 6.9797, "volume": 1259.0}, {"date": "2021-02-16", "close": 7.0999, "volume": 7787.0}, {"date": "2021-02-17", "close": 7.145, "volume": 1655.0}, {"date": "2021-02-18", "close": 7.2126, "volume": 4139.0}, {"date": "2021-02-19", "close": 7.2878, "volume": 37751.0}, {"date": "2021-02-22", "close": 7.408, "volume": 22726.0}, {"date": "2021-02-23", "close": 7.701, "volume": 29850.0}, {"date": "2021-02-24", "close": 7.7536, "volume": 20120.0}, {"date": "2021-02-25", "close": 7.6634, "volume": 29370.0}, {"date": "2021-02-26", "close": 7.5808, "volume": 9858.0}, {"date": "2021-03-01", "close": 7.6634, "volume": 9455.0}, {"date": "2021-03-02", "close": 7.7385, "volume": 27036.0}, {"date": "2021-03-03", "close": 7.7385, "volume": 15221.0}, {"date": "2021-03-04", "close": 7.6784, "volume": 11245.0}, {"date": "2021-03-05", "close": 7.7836, "volume": 3730.0}, {"date": "2021-03-08", "close": 8.0015, "volume": 22872.0}, {"date": "2021-03-09", "close": 8.0316, "volume": 6701.0}, {"date": "2021-03-10", "close": 8.1217, "volume": 14642.0}, {"date": "2021-03-11", "close": 8.1593, "volume": 6986.0}, {"date": "2021-03-12", "close": 8.1818, "volume": 23970.0}, {"date": "2021-03-15", "close": 8.1668, "volume": 17042.0}, {"date": "2021-03-16", "close": 8.2419, "volume": 32891.0}, {"date": "2021-03-17", "close": 8.2945, "volume": 15219.0}, {"date": "2021-03-18", "close": 8.4298, "volume": 34735.0}, {"date": "2021-03-19", "close": 8.3772, "volume": 16236.0}, {"date": "2021-03-22", "close": 8.302, "volume": 9975.0}, {"date": "2021-03-23", "close": 8.1743, "volume": 48397.0}, {"date": "2021-03-24", "close": 8.1593, "volume": 10374.0}, {"date": "2021-03-25", "close": 8.272, "volume": 15390.0}, {"date": "2021-03-26", "close": 8.3772, "volume": 13050.0}, {"date": "2021-03-29", "close": 8.3696, "volume": 20258.0}, {"date": "2021-03-30", "close": 8.3321, "volume": 10923.0}, {"date": "2021-03-31", "close": 8.2194, "volume": 9640.0}, {"date": "2021-04-01", "close": 8.1893, "volume": 8430.0}, {"date": "2021-04-05", "close": 8.2945, "volume": 14612.0}, {"date": "2021-04-06", "close": 8.2645, "volume": 2100.0}, {"date": "2021-04-07", "close": 8.302, "volume": 15555.0}, {"date": "2021-04-08", "close": 8.2645, "volume": 17131.0}, {"date": "2021-04-09", "close": 8.2419, "volume": 5442.0}, {"date": "2021-04-12", "close": 8.257, "volume": 10154.0}, {"date": "2021-04-13", "close": 8.2645, "volume": 8929.0}, {"date": "2021-04-14", "close": 8.302, "volume": 9508.0}, {"date": "2021-04-15", "close": 8.2945, "volume": 10910.0}, {"date": "2021-04-16", "close": 8.3321, "volume": 14340.0}, {"date": "2021-04-19", "close": 8.302, "volume": 13041.0}, {"date": "2021-04-20", "close": 8.2344, "volume": 24630.0}, {"date": "2021-04-21", "close": 8.3246, "volume": 9828.0}, {"date": "2021-04-22", "close": 8.3246, "volume": 7870.0}, {"date": "2021-04-23", "close": 8.4222, "volume": 21498.0}, {"date": "2021-04-26", "close": 8.4823, "volume": 37596.0}, {"date": "2021-04-27", "close": 8.5124, "volume": 11102.0}, {"date": "2021-04-28", "close": 8.58, "volume": 11099.0}, {"date": "2021-04-29", "close": 8.5425, "volume": 21060.0}, {"date": "2021-04-30", "close": 8.4899, "volume": 7025.0}, {"date": "2021-05-03", "close": 8.5049, "volume": 2155.0}, {"date": "2021-05-04", "close": 8.4598, "volume": 4085.0}, {"date": "2021-05-05", "close": 8.55, "volume": 13990.0}, {"date": "2021-05-06", "close": 8.6401, "volume": 16472.0}, {"date": "2021-05-07", "close": 8.6927, "volume": 12832.0}, {"date": "2021-05-10", "close": 8.7077, "volume": 28420.0}, {"date": "2021-05-11", "close": 8.55, "volume": 13391.0}, {"date": "2021-05-12", "close": 8.5049, "volume": 4800.0}, {"date": "2021-05-13", "close": 8.7153, "volume": 19097.0}, {"date": "2021-05-14", "close": 8.8956, "volume": 19286.0}, {"date": "2021-05-17", "close": 8.9782, "volume": 14147.0}, {"date": "2021-05-18", "close": 8.9857, "volume": 14009.0}, {"date": "2021-05-19", "close": 8.9406, "volume": 14825.0}, {"date": "2021-05-20", "close": 8.9632, "volume": 1000.0}, {"date": "2021-05-21", "close": 8.9632, "volume": 14350.0}, {"date": "2021-05-25", "close": 9.0984, "volume": 12880.0}, {"date": "2021-05-26", "close": 9.166, "volume": 16389.0}, {"date": "2021-05-27", "close": 9.2261, "volume": 17094.0}, {"date": "2021-05-28", "close": 9.1961, "volume": 25710.0}, {"date": "2021-05-31", "close": 9.1285, "volume": 11673.0}, {"date": "2021-06-01", "close": 9.151, "volume": 1160.0}, {"date": "2021-06-02", "close": 9.2036, "volume": 3485.0}, {"date": "2021-06-03", "close": 9.3013, "volume": 20068.0}, {"date": "2021-06-04", "close": 9.2863, "volume": 11742.0}, {"date": "2021-06-07", "close": 9.2712, "volume": 13433.0}, {"date": "2021-06-08", "close": 9.3163, "volume": 29258.0}, {"date": "2021-06-09", "close": 9.2637, "volume": 10857.0}, {"date": "2021-06-10", "close": 9.1811, "volume": 50780.0}, {"date": "2021-06-11", "close": 9.2111, "volume": 7903.0}, {"date": "2021-06-14", "close": 9.1811, "volume": 9751.0}, {"date": "2021-06-15", "close": 9.2036, "volume": 18528.0}, {"date": "2021-06-16", "close": 9.3388, "volume": 36798.0}, {"date": "2021-06-17", "close": 9.3764, "volume": 35675.0}, {"date": "2021-06-18", "close": 9.2487, "volume": 12895.0}, {"date": "2021-06-21", "close": 9.3088, "volume": 377.0}, {"date": "2021-06-22", "close": 9.2787, "volume": 6087.0}, {"date": "2021-06-23", "close": 9.2787, "volume": 1527.0}, {"date": "2021-06-24", "close": 9.3388, "volume": 16047.0}, {"date": "2021-06-25", "close": 9.3914, "volume": 7255.0}, {"date": "2021-06-28", "close": 9.2787, "volume": 5153.0}, {"date": "2021-06-29", "close": 9.2412, "volume": 5153.0}, {"date": "2021-06-30", "close": 9.151, "volume": 9743.0}, {"date": "2021-07-02", "close": 9.1435, "volume": 6276.0}, {"date": "2021-07-05", "close": 9.2412, "volume": 6030.0}, {"date": "2021-07-06", "close": 9.166, "volume": 3800.0}, {"date": "2021-07-07", "close": 9.166, "volume": 19497.0}, {"date": "2021-07-08", "close": 9.0909, "volume": 12980.0}, {"date": "2021-07-09", "close": 9.1961, "volume": 2960.0}, {"date": "2021-07-12", "close": 9.2036, "volume": 8490.0}, {"date": "2021-07-13", "close": 9.2036, "volume": 7820.0}, {"date": "2021-07-14", "close": 9.2186, "volume": 3110.0}, {"date": "2021-07-15", "close": 9.136, "volume": 20860.0}, {"date": "2021-07-16", "close": 9.0984, "volume": 6247.0}, {"date": "2021-07-19", "close": 8.7603, "volume": 82007.0}, {"date": "2021-07-20", "close": 8.9031, "volume": 10820.0}, {"date": "2021-07-21", "close": 9.0158, "volume": 13800.0}, {"date": "2021-07-22", "close": 9.0383, "volume": 7177.0}, {"date": "2021-07-23", "close": 9.0609, "volume": 3515.0}, {"date": "2021-07-26", "close": 9.0984, "volume": 10890.0}, {"date": "2021-07-27", "close": 9.151, "volume": 7745.0}, {"date": "2021-07-28", "close": 9.1961, "volume": 11589.0}, {"date": "2021-07-29", "close": 9.1961, "volume": 3930.0}, {"date": "2021-07-30", "close": 9.1886, "volume": 3689.0}, {"date": "2021-08-03", "close": 9.1059, "volume": 10367.0}, {"date": "2021-08-04", "close": 9.166, "volume": 4404.0}, {"date": "2021-08-05", "close": 9.1736, "volume": 5450.0}, {"date": "2021-08-06", "close": 9.2412, "volume": 16783.0}, {"date": "2021-08-09", "close": 9.2637, "volume": 11150.0}, {"date": "2021-08-10", "close": 9.3539, "volume": 29025.0}, {"date": "2021-08-11", "close": 9.444, "volume": 22537.0}, {"date": "2021-08-12", "close": 9.444, "volume": 9425.0}, {"date": "2021-08-13", "close": 9.3914, "volume": 8011.0}, {"date": "2021-08-16", "close": 9.414, "volume": 15165.0}, {"date": "2021-08-17", "close": 9.3163, "volume": 15891.0}, {"date": "2021-08-18", "close": 9.3914, "volume": 9700.0}, {"date": "2021-08-19", "close": 9.2261, "volume": 10942.0}, {"date": "2021-08-20", "close": 9.2712, "volume": 11635.0}, {"date": "2021-08-23", "close": 9.3764, "volume": 30425.0}, {"date": "2021-08-24", "close": 9.444, "volume": 25400.0}, {"date": "2021-08-25", "close": 9.5041, "volume": 60335.0}, {"date": "2021-08-26", "close": 9.429, "volume": 35900.0}, {"date": "2021-08-27", "close": 9.3689, "volume": 19089.0}, {"date": "2021-08-30", "close": 9.3013, "volume": 4463.0}, {"date": "2021-08-31", "close": 9.2787, "volume": 5670.0}, {"date": "2021-09-01", "close": 9.2938, "volume": 3550.0}, {"date": "2021-09-02", "close": 9.3163, "volume": 5496.0}, {"date": "2021-09-03", "close": 9.2938, "volume": 4944.0}, {"date": "2021-09-07", "close": 9.3689, "volume": 5840.0}, {"date": "2021-09-08", "close": 9.2938, "volume": 6067.0}, {"date": "2021-09-09", "close": 9.3088, "volume": 4139.0}, {"date": "2021-09-10", "close": 9.2487, "volume": 5700.0}, {"date": "2021-09-13", "close": 9.2074, "volume": 6746.0}, {"date": "2021-09-14", "close": 9.1736, "volume": 17412.0}, {"date": "2021-09-15", "close": 9.2261, "volume": 4656.0}, {"date": "2021-09-16", "close": 9.3163, "volume": 6296.0}, {"date": "2021-09-17", "close": 9.2337, "volume": 3795.0}, {"date": "2021-09-20", "close": 8.7829, "volume": 49516.0}, {"date": "2021-09-21", "close": 8.9932, "volume": 6470.0}, {"date": "2021-09-22", "close": 9.1059, "volume": 14028.0}, {"date": "2021-09-23", "close": 9.166, "volume": 12975.0}, {"date": "2021-09-24", "close": 9.2036, "volume": 7121.0}, {"date": "2021-09-27", "close": 9.3313, "volume": 13056.0}, {"date": "2021-09-28", "close": 9.1811, "volume": 13577.0}, {"date": "2021-09-29", "close": 9.1585, "volume": 5679.0}, {"date": "2021-09-30", "close": 8.9932, "volume": 12917.0}, {"date": "2021-10-01", "close": 9.0533, "volume": 13665.0}, {"date": "2021-10-04", "close": 9.0533, "volume": 3402.0}, {"date": "2021-10-05", "close": 9.1736, "volume": 13957.0}, {"date": "2021-10-06", "close": 9.1961, "volume": 1018.0}, {"date": "2021-10-07", "close": 9.2863, "volume": 15941.0}, {"date": "2021-10-08", "close": 9.3013, "volume": 10264.0}, {"date": "2021-10-12", "close": 9.2412, "volume": 3788.0}, {"date": "2021-10-13", "close": 9.1736, "volume": 8226.0}, {"date": "2021-10-14", "close": 9.2412, "volume": 4440.0}, {"date": "2021-10-15", "close": 9.3013, "volume": 43089.0}, {"date": "2021-10-18", "close": 9.3388, "volume": 44615.0}, {"date": "2021-10-19", "close": 9.444, "volume": 14577.0}, {"date": "2021-10-20", "close": 9.5192, "volume": 12550.0}, {"date": "2021-10-21", "close": 9.5793, "volume": 31937.0}, {"date": "2021-10-22", "close": 9.6168, "volume": 11332.0}, {"date": "2021-10-25", "close": 9.6845, "volume": 23937.0}, {"date": "2021-10-26", "close": 9.7896, "volume": 46445.0}, {"date": "2021-10-27", "close": 9.707, "volume": 22522.0}, {"date": "2021-10-28", "close": 9.692, "volume": 14110.0}, {"date": "2021-10-29", "close": 9.5943, "volume": 9041.0}, {"date": "2021-11-01", "close": 9.6168, "volume": 16652.0}, {"date": "2021-11-02", "close": 9.707, "volume": 17533.0}, {"date": "2021-11-03", "close": 9.8272, "volume": 25801.0}, {"date": "2021-11-04", "close": 9.8347, "volume": 12213.0}, {"date": "2021-11-05", "close": 9.8422, "volume": 17778.0}, {"date": "2021-11-08", "close": 9.7295, "volume": 54005.0}, {"date": "2021-11-09", "close": 9.7821, "volume": 23001.0}, {"date": "2021-11-10", "close": 9.8122, "volume": 10216.0}, {"date": "2021-11-11", "close": 9.8272, "volume": 3353.0}, {"date": "2021-11-12", "close": 9.8122, "volume": 4687.0}, {"date": "2021-11-15", "close": 10.2555, "volume": 193135.0}, {"date": "2021-11-16", "close": 10.4057, "volume": 62202.0}, {"date": "2021-11-17", "close": 10.4658, "volume": 42535.0}, {"date": "2021-11-18", "close": 10.3907, "volume": 17179.0}, {"date": "2021-11-19", "close": 10.3832, "volume": 25649.0}, {"date": "2021-11-22", "close": 10.556, "volume": 39042.0}, {"date": "2021-11-23", "close": 10.556, "volume": 22540.0}, {"date": "2021-11-24", "close": 10.6086, "volume": 24633.0}, {"date": "2021-11-25", "close": 10.6837, "volume": 57282.0}, {"date": "2021-11-26", "close": 10.4283, "volume": 113440.0}, {"date": "2021-11-29", "close": 10.278, "volume": 20289.0}, {"date": "2021-11-30", "close": 9.9174, "volume": 85561.0}, {"date": "2021-12-01", "close": 9.8798, "volume": 33305.0}, {"date": "2021-12-02", "close": 10.1428, "volume": 57384.0}, {"date": "2021-12-03", "close": 10.1127, "volume": 27829.0}, {"date": "2021-12-06", "close": 10.1352, "volume": 11313.0}, {"date": "2021-12-07", "close": 10.2179, "volume": 28989.0}, {"date": "2021-12-08", "close": 10.2479, "volume": 18538.0}, {"date": "2021-12-09", "close": 10.1953, "volume": 25052.0}, {"date": "2021-12-10", "close": 10.263, "volume": 15720.0}, {"date": "2021-12-13", "close": 10.2029, "volume": 22827.0}, {"date": "2021-12-14", "close": 10.1503, "volume": 51133.0}, {"date": "2021-12-15", "close": 10.2254, "volume": 18336.0}, {"date": "2021-12-16", "close": 10.3156, "volume": 21488.0}, {"date": "2021-12-17", "close": 10.2254, "volume": 31802.0}, {"date": "2021-12-20", "close": 10.0526, "volume": 35542.0}, {"date": "2021-12-21", "close": 10.2555, "volume": 13787.0}, {"date": "2021-12-22", "close": 10.3982, "volume": 15048.0}, {"date": "2021-12-23", "close": 10.4884, "volume": 30957.0}, {"date": "2021-12-24", "close": 10.4959, "volume": 14768.0}, {"date": "2021-12-29", "close": 10.6762, "volume": 68687.0}, {"date": "2021-12-30", "close": 10.4733, "volume": 28910.0}, {"date": "2021-12-31", "close": 10.4132, "volume": 20775.0}, {"date": "2022-01-04", "close": 10.6161, "volume": 45929.0}, {"date": "2022-01-05", "close": 10.6386, "volume": 71791.0}, {"date": "2022-01-06", "close": 10.834, "volume": 58245.0}, {"date": "2022-01-07", "close": 10.9917, "volume": 40125.0}, {"date": "2022-01-10", "close": 11.1195, "volume": 40816.0}, {"date": "2022-01-11", "close": 11.3373, "volume": 30815.0}, {"date": "2022-01-12", "close": 11.4125, "volume": 35625.0}, {"date": "2022-01-13", "close": 11.6153, "volume": 47417.0}, {"date": "2022-01-14", "close": 11.6604, "volume": 97403.0}, {"date": "2022-01-17", "close": 11.8933, "volume": 57664.0}, {"date": "2022-01-18", "close": 11.8182, "volume": 58427.0}, {"date": "2022-01-19", "close": 11.5477, "volume": 76850.0}, {"date": "2022-01-20", "close": 11.3824, "volume": 40880.0}, {"date": "2022-01-21", "close": 10.9993, "volume": 136452.0}, {"date": "2022-01-24", "close": 10.7964, "volume": 116002.0}, {"date": "2022-01-25", "close": 11.0819, "volume": 41158.0}, {"date": "2022-01-26", "close": 11.2848, "volume": 52701.0}, {"date": "2022-01-27", "close": 11.3298, "volume": 54034.0}, {"date": "2022-01-28", "close": 11.2622, "volume": 22663.0}, {"date": "2022-01-31", "close": 11.3899, "volume": 34760.0}, {"date": "2022-02-01", "close": 11.5928, "volume": 47549.0}, {"date": "2022-02-02", "close": 11.6604, "volume": 47159.0}, {"date": "2022-02-03", "close": 11.5778, "volume": 31175.0}, {"date": "2022-02-04", "close": 11.7581, "volume": 57926.0}, {"date": "2022-02-07", "close": 11.7806, "volume": 12010.0}, {"date": "2022-02-08", "close": 11.8933, "volume": 38353.0}, {"date": "2022-02-09", "close": 11.9384, "volume": 50695.0}, {"date": "2022-02-10", "close": 11.9159, "volume": 27722.0}, {"date": "2022-02-11", "close": 11.8708, "volume": 38262.0}, {"date": "2022-02-14", "close": 11.8032, "volume": 48691.0}, {"date": "2022-02-15", "close": 11.8633, "volume": 32141.0}, {"date": "2022-02-16", "close": 11.5402, "volume": 243349.0}, {"date": "2022-02-17", "close": 11.405, "volume": 71564.0}, {"date": "2022-02-18", "close": 11.4951, "volume": 62725.0}, {"date": "2022-02-22", "close": 11.42, "volume": 48365.0}, {"date": "2022-02-23", "close": 11.405, "volume": 158271.0}, {"date": "2022-02-24", "close": 11.2547, "volume": 129346.0}, {"date": "2022-02-25", "close": 11.3524, "volume": 73249.0}, {"date": "2022-02-28", "close": 11.2021, "volume": 25277.0}, {"date": "2022-03-01", "close": 11.0819, "volume": 57928.0}, {"date": "2022-03-02", "close": 11.3298, "volume": 26160.0}, {"date": "2022-03-03", "close": 11.2547, "volume": 33220.0}, {"date": "2022-03-04", "close": 11.1946, "volume": 32827.0}, {"date": "2022-03-07", "close": 10.864, "volume": 76755.0}, {"date": "2022-03-08", "close": 10.6011, "volume": 90606.0}, {"date": "2022-03-09", "close": 10.8941, "volume": 51931.0}, {"date": "2022-03-10", "close": 10.9917, "volume": 37470.0}, {"date": "2022-03-11", "close": 11.0594, "volume": 36881.0}, {"date": "2022-03-14", "close": 11.2397, "volume": 45760.0}, {"date": "2022-03-15", "close": 11.1119, "volume": 41884.0}, {"date": "2022-03-16", "close": 11.3223, "volume": 47349.0}, {"date": "2022-03-17", "close": 11.3524, "volume": 14727.0}, {"date": "2022-03-18", "close": 11.405, "volume": 51213.0}, {"date": "2022-03-21", "close": 11.4726, "volume": 44001.0}, {"date": "2022-03-22", "close": 11.5327, "volume": 35817.0}, {"date": "2022-03-23", "close": 11.3073, "volume": 104858.0}, {"date": "2022-03-24", "close": 11.2998, "volume": 29282.0}, {"date": "2022-03-25", "close": 11.3974, "volume": 33564.0}, {"date": "2022-03-28", "close": 11.3674, "volume": 44987.0}, {"date": "2022-03-29", "close": 11.42, "volume": 37830.0}, {"date": "2022-03-30", "close": 11.3749, "volume": 54294.0}, {"date": "2022-03-31", "close": 11.1721, "volume": 67808.0}, {"date": "2022-04-01", "close": 11.157, "volume": 44522.0}, {"date": "2022-04-04", "close": 11.1871, "volume": 28049.0}, {"date": "2022-04-05", "close": 11.2622, "volume": 29900.0}, {"date": "2022-04-06", "close": 11.157, "volume": 36089.0}, {"date": "2022-04-07", "close": 11.0518, "volume": 55468.0}, {"date": "2022-04-08", "close": 11.2246, "volume": 17795.0}, {"date": "2022-04-11", "close": 11.1345, "volume": 31392.0}, {"date": "2022-04-12", "close": 11.0594, "volume": 57954.0}, {"date": "2022-04-13", "close": 10.9316, "volume": 80620.0}, {"date": "2022-04-14", "close": 10.8866, "volume": 72635.0}, {"date": "2022-04-18", "close": 10.9166, "volume": 37500.0}, {"date": "2022-04-19", "close": 11.0443, "volume": 32000.0}, {"date": "2022-04-20", "close": 11.0894, "volume": 40296.0}, {"date": "2022-04-21", "close": 11.1044, "volume": 46964.0}, {"date": "2022-04-22", "close": 10.9542, "volume": 63789.0}, {"date": "2022-04-25", "close": 10.9316, "volume": 66506.0}, {"date": "2022-04-26", "close": 10.8415, "volume": 57385.0}, {"date": "2022-04-27", "close": 10.8264, "volume": 49253.0}, {"date": "2022-04-28", "close": 10.9091, "volume": 37002.0}, {"date": "2022-04-29", "close": 10.8565, "volume": 27295.0}, {"date": "2022-05-02", "close": 10.5409, "volume": 62515.0}, {"date": "2022-05-03", "close": 10.6086, "volume": 23499.0}, {"date": "2022-05-04", "close": 10.7889, "volume": 55500.0}, {"date": "2022-05-05", "close": 10.556, "volume": 64659.0}, {"date": "2022-05-06", "close": 10.5184, "volume": 41333.0}, {"date": "2022-05-09", "close": 10.0225, "volume": 90775.0}, {"date": "2022-05-10", "close": 9.9925, "volume": 52339.0}, {"date": "2022-05-11", "close": 10.0451, "volume": 31968.0}, {"date": "2022-05-12", "close": 9.97, "volume": 66833.0}, {"date": "2022-05-13", "close": 10.1202, "volume": 19518.0}, {"date": "2022-05-16", "close": 10.3306, "volume": 20552.0}, {"date": "2022-05-17", "close": 10.7062, "volume": 30567.0}, {"date": "2022-05-18", "close": 10.4583, "volume": 72578.0}, {"date": "2022-05-19", "close": 10.4658, "volume": 13812.0}, {"date": "2022-05-20", "close": 10.6236, "volume": 43201.0}, {"date": "2022-05-24", "close": 10.7138, "volume": 50158.0}, {"date": "2022-05-25", "close": 10.879, "volume": 67958.0}, {"date": "2022-05-26", "close": 11.157, "volume": 123572.0}, {"date": "2022-05-27", "close": 11.3073, "volume": 56081.0}, {"date": "2022-05-30", "close": 11.1796, "volume": 18850.0}, {"date": "2022-05-31", "close": 11.0443, "volume": 32210.0}, {"date": "2022-06-01", "close": 10.5785, "volume": 299823.0}, {"date": "2022-06-02", "close": 10.6011, "volume": 95426.0}, {"date": "2022-06-03", "close": 10.5635, "volume": 50622.0}, {"date": "2022-06-06", "close": 10.6011, "volume": 40007.0}, {"date": "2022-06-07", "close": 10.6236, "volume": 69832.0}, {"date": "2022-06-08", "close": 10.556, "volume": 78760.0}, {"date": "2022-06-09", "close": 10.4433, "volume": 66130.0}, {"date": "2022-06-10", "close": 10.3757, "volume": 65655.0}, {"date": "2022-06-13", "close": 10.2179, "volume": 70086.0}, {"date": "2022-06-14", "close": 10.1052, "volume": 33108.0}, {"date": "2022-06-15", "close": 10.2179, "volume": 21865.0}, {"date": "2022-06-16", "close": 9.8197, "volume": 59631.0}, {"date": "2022-06-17", "close": 9.8798, "volume": 20193.0}, {"date": "2022-06-20", "close": 10.3456, "volume": 59457.0}, {"date": "2022-06-21", "close": 10.3832, "volume": 64996.0}, {"date": "2022-06-22", "close": 10.2855, "volume": 31958.0}, {"date": "2022-06-23", "close": 10.0977, "volume": 50804.0}, {"date": "2022-06-24", "close": 10.0826, "volume": 49245.0}, {"date": "2022-06-27", "close": 10.3231, "volume": 20940.0}, {"date": "2022-06-28", "close": 10.5034, "volume": 90839.0}, {"date": "2022-06-29", "close": 10.308, "volume": 25598.0}, {"date": "2022-06-30", "close": 10.2705, "volume": 22745.0}, {"date": "2022-07-04", "close": 10.278, "volume": 12750.0}, {"date": "2022-07-05", "close": 10.0676, "volume": 56207.0}, {"date": "2022-07-06", "close": 9.9474, "volume": 36025.0}, {"date": "2022-07-07", "close": 10.0751, "volume": 40544.0}, {"date": "2022-07-08", "close": 10.1728, "volume": 13499.0}, {"date": "2022-07-11", "close": 10.0826, "volume": 36241.0}, {"date": "2022-07-12", "close": 10.0902, "volume": 11284.0}, {"date": "2022-07-13", "close": 10.0225, "volume": 29133.0}, {"date": "2022-07-14", "close": 9.6469, "volume": 111925.0}, {"date": "2022-07-15", "close": 9.707, "volume": 30679.0}, {"date": "2022-07-18", "close": 9.737, "volume": 88691.0}, {"date": "2022-07-19", "close": 9.8047, "volume": 73116.0}, {"date": "2022-07-20", "close": 9.9098, "volume": 75961.0}, {"date": "2022-07-21", "close": 9.9549, "volume": 51528.0}, {"date": "2022-07-22", "close": 9.9925, "volume": 47973.0}, {"date": "2022-07-25", "close": 10.0977, "volume": 68918.0}, {"date": "2022-07-26", "close": 9.9925, "volume": 48941.0}, {"date": "2022-07-27", "close": 9.985, "volume": 74918.0}, {"date": "2022-07-28", "close": 9.9775, "volume": 46384.0}, {"date": "2022-07-29", "close": 10.015, "volume": 46431.0}, {"date": "2022-08-02", "close": 9.9098, "volume": 44853.0}, {"date": "2022-08-03", "close": 9.9624, "volume": 17485.0}, {"date": "2022-08-04", "close": 10.015, "volume": 41027.0}, {"date": "2022-08-05", "close": 10.0526, "volume": 49173.0}, {"date": "2022-08-08", "close": 10.0676, "volume": 36498.0}, {"date": "2022-08-09", "close": 10.0451, "volume": 22405.0}, {"date": "2022-08-10", "close": 10.1578, "volume": 30060.0}, {"date": "2022-08-11", "close": 10.1653, "volume": 64146.0}, {"date": "2022-08-12", "close": 10.308, "volume": 32892.0}, {"date": "2022-08-15", "close": 10.3531, "volume": 39218.0}, {"date": "2022-08-16", "close": 10.4207, "volume": 80249.0}, {"date": "2022-08-17", "close": 10.3681, "volume": 53002.0}, {"date": "2022-08-18", "close": 10.2855, "volume": 80825.0}, {"date": "2022-08-19", "close": 10.1503, "volume": 55150.0}, {"date": "2022-08-22", "close": 10.1202, "volume": 35349.0}, {"date": "2022-08-23", "close": 10.1352, "volume": 15489.0}, {"date": "2022-08-24", "close": 10.0526, "volume": 68938.0}, {"date": "2022-08-25", "close": 10.1803, "volume": 19596.0}, {"date": "2022-08-26", "close": 10.1352, "volume": 49694.0}, {"date": "2022-08-29", "close": 10.2104, "volume": 84240.0}, {"date": "2022-08-30", "close": 9.97, "volume": 38254.0}, {"date": "2022-08-31", "close": 9.8723, "volume": 44225.0}, {"date": "2022-09-01", "close": 9.8422, "volume": 63794.0}, {"date": "2022-09-02", "close": 9.8873, "volume": 38998.0}, {"date": "2022-09-06", "close": 9.7295, "volume": 95900.0}, {"date": "2022-09-07", "close": 9.8272, "volume": 42425.0}, {"date": "2022-09-08", "close": 9.9399, "volume": 62762.0}, {"date": "2022-09-09", "close": 10.0902, "volume": 46202.0}, {"date": "2022-09-12", "close": 10.1728, "volume": 27638.0}, {"date": "2022-09-13", "close": 9.985, "volume": 38027.0}, {"date": "2022-09-14", "close": 10.0676, "volume": 18048.0}, {"date": "2022-09-15", "close": 10.0751, "volume": 13815.0}, {"date": "2022-09-16", "close": 10.0826, "volume": 20998.0}, {"date": "2022-09-19", "close": 10.0451, "volume": 40191.0}, {"date": "2022-09-20", "close": 10.0075, "volume": 38262.0}, {"date": "2022-09-21", "close": 9.9324, "volume": 43222.0}, {"date": "2022-09-22", "close": 9.9775, "volume": 39061.0}, {"date": "2022-09-23", "close": 9.722, "volume": 82513.0}, {"date": "2022-09-26", "close": 9.7145, "volume": 43895.0}, {"date": "2022-09-27", "close": 9.7145, "volume": 27321.0}, {"date": "2022-09-28", "close": 9.722, "volume": 29689.0}, {"date": "2022-09-29", "close": 9.5943, "volume": 27130.0}, {"date": "2022-09-30", "close": 9.6469, "volume": 34614.0}, {"date": "2022-10-03", "close": 9.707, "volume": 72387.0}, {"date": "2022-10-04", "close": 9.692, "volume": 92501.0}, {"date": "2022-10-05", "close": 9.6168, "volume": 42250.0}, {"date": "2022-10-06", "close": 9.5718, "volume": 52958.0}, {"date": "2022-10-07", "close": 9.5417, "volume": 43708.0}, {"date": "2022-10-11", "close": 9.2637, "volume": 90264.0}, {"date": "2022-10-12", "close": 9.3238, "volume": 42721.0}, {"date": "2022-10-13", "close": 9.5718, "volume": 92637.0}, {"date": "2022-10-14", "close": 9.5642, "volume": 20432.0}, {"date": "2022-10-17", "close": 9.6995, "volume": 33787.0}, {"date": "2022-10-18", "close": 9.737, "volume": 34675.0}, {"date": "2022-10-19", "close": 9.5718, "volume": 32658.0}, {"date": "2022-10-20", "close": 9.6619, "volume": 26708.0}, {"date": "2022-10-21", "close": 9.7295, "volume": 67845.0}, {"date": "2022-10-24", "close": 9.7746, "volume": 31754.0}, {"date": "2022-10-25", "close": 9.8347, "volume": 63349.0}, {"date": "2022-10-26", "close": 9.8948, "volume": 74690.0}, {"date": "2022-10-27", "close": 10.0601, "volume": 98469.0}, {"date": "2022-10-28", "close": 9.8197, "volume": 180163.0}, {"date": "2022-10-31", "close": 9.6469, "volume": 45754.0}, {"date": "2022-11-01", "close": 9.6243, "volume": 23261.0}, {"date": "2022-11-02", "close": 9.6093, "volume": 42725.0}, {"date": "2022-11-03", "close": 9.5793, "volume": 55725.0}, {"date": "2022-11-04", "close": 9.6769, "volume": 21987.0}, {"date": "2022-11-07", "close": 9.737, "volume": 51130.0}, {"date": "2022-11-08", "close": 9.6619, "volume": 72963.0}, {"date": "2022-11-09", "close": 9.6018, "volume": 72810.0}, {"date": "2022-11-10", "close": 9.737, "volume": 65004.0}, {"date": "2022-11-11", "close": 9.7821, "volume": 36636.0}, {"date": "2022-11-14", "close": 9.7596, "volume": 52199.0}, {"date": "2022-11-15", "close": 9.8272, "volume": 52232.0}, {"date": "2022-11-16", "close": 9.8197, "volume": 53952.0}, {"date": "2022-11-17", "close": 9.8272, "volume": 45866.0}, {"date": "2022-11-18", "close": 9.9249, "volume": 19542.0}, {"date": "2022-11-21", "close": 9.8648, "volume": 64128.0}, {"date": "2022-11-22", "close": 10.015, "volume": 59113.0}, {"date": "2022-11-23", "close": 10.1127, "volume": 47037.0}, {"date": "2022-11-24", "close": 10.2029, "volume": 60598.0}, {"date": "2022-11-25", "close": 10.2555, "volume": 17856.0}, {"date": "2022-11-28", "close": 10.1352, "volume": 79691.0}, {"date": "2022-11-29", "close": 10.0977, "volume": 38695.0}, {"date": "2022-11-30", "close": 10.0676, "volume": 42610.0}, {"date": "2022-12-01", "close": 10.1052, "volume": 21455.0}, {"date": "2022-12-02", "close": 10.0826, "volume": 32405.0}, {"date": "2022-12-05", "close": 9.97, "volume": 36702.0}, {"date": "2022-12-06", "close": 9.9399, "volume": 91552.0}, {"date": "2022-12-07", "close": 9.9399, "volume": 39277.0}, {"date": "2022-12-08", "close": 10.015, "volume": 31012.0}, {"date": "2022-12-09", "close": 10.0225, "volume": 33889.0}, {"date": "2022-12-12", "close": 10.0451, "volume": 42335.0}, {"date": "2022-12-13", "close": 9.8948, "volume": 88328.0}, {"date": "2022-12-14", "close": 9.8723, "volume": 44342.0}, {"date": "2022-12-15", "close": 9.8422, "volume": 68195.0}, {"date": "2022-12-16", "close": 9.8272, "volume": 50544.0}, {"date": "2022-12-19", "close": 9.7671, "volume": 39315.0}, {"date": "2022-12-20", "close": 9.8047, "volume": 43572.0}, {"date": "2022-12-21", "close": 9.97, "volume": 27730.0}, {"date": "2022-12-22", "close": 9.9324, "volume": 39439.0}, {"date": "2022-12-23", "close": 9.97, "volume": 49566.0}, {"date": "2022-12-28", "close": 9.9775, "volume": 79619.0}, {"date": "2022-12-29", "close": 9.9399, "volume": 19991.0}, {"date": "2022-12-30", "close": 9.9324, "volume": 26634.0}, {"date": "2023-01-03", "close": 9.9098, "volume": 27129.0}, {"date": "2023-01-04", "close": 9.9775, "volume": 30794.0}, {"date": "2023-01-05", "close": 9.9775, "volume": 40496.0}, {"date": "2023-01-06", "close": 10.0526, "volume": 36994.0}, {"date": "2023-01-09", "close": 10.0451, "volume": 56077.0}, {"date": "2023-01-10", "close": 10.1052, "volume": 43573.0}, {"date": "2023-01-11", "close": 10.2179, "volume": 65955.0}, {"date": "2023-01-12", "close": 10.2479, "volume": 53087.0}, {"date": "2023-01-13", "close": 10.293, "volume": 59790.0}, {"date": "2023-01-16", "close": 10.3832, "volume": 50541.0}, {"date": "2023-01-17", "close": 10.4283, "volume": 99537.0}, {"date": "2023-01-18", "close": 10.5109, "volume": 80853.0}, {"date": "2023-01-19", "close": 10.4733, "volume": 38626.0}, {"date": "2023-01-20", "close": 10.5034, "volume": 34898.0}, {"date": "2023-01-23", "close": 10.5259, "volume": 64536.0}, {"date": "2023-01-24", "close": 10.586, "volume": 39623.0}, {"date": "2023-01-25", "close": 10.2179, "volume": 441227.0}, {"date": "2023-01-26", "close": 10.278, "volume": 118074.0}, {"date": "2023-01-27", "close": 10.308, "volume": 157954.0}, {"date": "2023-01-30", "close": 10.1878, "volume": 95511.0}, {"date": "2023-01-31", "close": 10.2329, "volume": 37718.0}, {"date": "2023-02-01", "close": 10.2329, "volume": 45751.0}, {"date": "2023-02-02", "close": 10.2254, "volume": 72429.0}, {"date": "2023-02-03", "close": 10.2479, "volume": 75827.0}, {"date": "2023-02-06", "close": 10.1728, "volume": 79153.0}, {"date": "2023-02-07", "close": 10.2029, "volume": 40164.0}, {"date": "2023-02-08", "close": 10.2404, "volume": 43913.0}, {"date": "2023-02-09", "close": 10.2254, "volume": 41431.0}, {"date": "2023-02-10", "close": 10.2329, "volume": 28476.0}, {"date": "2023-02-13", "close": 10.278, "volume": 54283.0}, {"date": "2023-02-14", "close": 10.2855, "volume": 70802.0}, {"date": "2023-02-15", "close": 10.3531, "volume": 66362.0}, {"date": "2023-02-16", "close": 10.3681, "volume": 93326.0}, {"date": "2023-02-17", "close": 10.3531, "volume": 100134.0}, {"date": "2023-02-21", "close": 10.3681, "volume": 94583.0}, {"date": "2023-02-22", "close": 10.3681, "volume": 65675.0}, {"date": "2023-02-23", "close": 10.3681, "volume": 63893.0}, {"date": "2023-02-24", "close": 10.4057, "volume": 85314.0}, {"date": "2023-02-27", "close": 10.3832, "volume": 74209.0}, {"date": "2023-02-28", "close": 10.263, "volume": 119902.0}, {"date": "2023-03-01", "close": 10.1428, "volume": 155142.0}, {"date": "2023-03-02", "close": 10.1352, "volume": 49216.0}, {"date": "2023-03-03", "close": 10.2254, "volume": 69907.0}, {"date": "2023-03-06", "close": 10.2179, "volume": 76450.0}, {"date": "2023-03-07", "close": 10.2029, "volume": 70207.0}, {"date": "2023-03-08", "close": 10.278, "volume": 78944.0}, {"date": "2023-03-09", "close": 10.1653, "volume": 113382.0}, {"date": "2023-03-10", "close": 10.0676, "volume": 157821.0}, {"date": "2023-03-13", "close": 10.0601, "volume": 151802.0}, {"date": "2023-03-14", "close": 9.9925, "volume": 102915.0}, {"date": "2023-03-15", "close": 9.7596, "volume": 196462.0}, {"date": "2023-03-16", "close": 9.8047, "volume": 114659.0}, {"date": "2023-03-17", "close": 9.8648, "volume": 148899.0}, {"date": "2023-03-20", "close": 9.9474, "volume": 86317.0}, {"date": "2023-03-21", "close": 10.0977, "volume": 69098.0}, {"date": "2023-03-22", "close": 10.0526, "volume": 60779.0}, {"date": "2023-03-23", "close": 10.0376, "volume": 48256.0}, {"date": "2023-03-24", "close": 10.0977, "volume": 49177.0}, {"date": "2023-03-27", "close": 10.1352, "volume": 55904.0}, {"date": "2023-03-28", "close": 10.1728, "volume": 65400.0}, {"date": "2023-03-29", "close": 10.1127, "volume": 97385.0}, {"date": "2023-03-30", "close": 9.9098, "volume": 109374.0}, {"date": "2023-03-31", "close": 9.9023, "volume": 96927.0}, {"date": "2023-04-03", "close": 9.7671, "volume": 126615.0}, {"date": "2023-04-04", "close": 9.7671, "volume": 59976.0}, {"date": "2023-04-05", "close": 9.8047, "volume": 67313.0}, {"date": "2023-04-06", "close": 9.8648, "volume": 41647.0}, {"date": "2023-04-10", "close": 9.9174, "volume": 42962.0}, {"date": "2023-04-11", "close": 9.9624, "volume": 57941.0}, {"date": "2023-04-12", "close": 9.9324, "volume": 59348.0}, {"date": "2023-04-13", "close": 9.9549, "volume": 47626.0}, {"date": "2023-04-14", "close": 9.9775, "volume": 61322.0}, {"date": "2023-04-17", "close": 10.0225, "volume": 56685.0}, {"date": "2023-04-18", "close": 10.0601, "volume": 75953.0}, {"date": "2023-04-19", "close": 10.0526, "volume": 51915.0}, {"date": "2023-04-20", "close": 10.0751, "volume": 28436.0}, {"date": "2023-04-21", "close": 10.0451, "volume": 39320.0}, {"date": "2023-04-24", "close": 10.0977, "volume": 36852.0}, {"date": "2023-04-25", "close": 10.0676, "volume": 50986.0}, {"date": "2023-04-26", "close": 10.0376, "volume": 100024.0}, {"date": "2023-04-27", "close": 9.9023, "volume": 62996.0}, {"date": "2023-04-28", "close": 9.8648, "volume": 41899.0}, {"date": "2023-05-01", "close": 9.8197, "volume": 150441.0}, {"date": "2023-05-02", "close": 9.7671, "volume": 109964.0}, {"date": "2023-05-03", "close": 9.8347, "volume": 168553.0}, {"date": "2023-05-04", "close": 9.692, "volume": 138168.0}, {"date": "2023-05-05", "close": 9.7521, "volume": 41921.0}, {"date": "2023-05-08", "close": 9.7896, "volume": 40771.0}, {"date": "2023-05-09", "close": 9.8197, "volume": 45912.0}, {"date": "2023-05-10", "close": 9.8197, "volume": 58593.0}, {"date": "2023-05-11", "close": 9.7971, "volume": 51948.0}, {"date": "2023-05-12", "close": 9.7671, "volume": 27979.0}, {"date": "2023-05-15", "close": 9.8197, "volume": 38091.0}, {"date": "2023-05-16", "close": 9.7821, "volume": 50859.0}, {"date": "2023-05-17", "close": 9.8497, "volume": 34541.0}, {"date": "2023-05-18", "close": 9.7971, "volume": 47713.0}, {"date": "2023-05-19", "close": 9.7971, "volume": 38033.0}, {"date": "2023-05-23", "close": 9.8723, "volume": 84634.0}, {"date": "2023-05-24", "close": 9.8272, "volume": 80626.0}, {"date": "2023-05-25", "close": 9.8197, "volume": 110220.0}, {"date": "2023-05-26", "close": 9.8798, "volume": 28769.0}, {"date": "2023-05-29", "close": 9.9174, "volume": 67375.0}, {"date": "2023-05-30", "close": 9.7521, "volume": 77918.0}, {"date": "2023-05-31", "close": 9.7596, "volume": 68847.0}, {"date": "2023-06-01", "close": 9.7596, "volume": 37012.0}, {"date": "2023-06-02", "close": 9.7971, "volume": 52253.0}, {"date": "2023-06-05", "close": 9.7746, "volume": 65340.0}, {"date": "2023-06-06", "close": 9.7821, "volume": 63196.0}, {"date": "2023-06-07", "close": 9.7596, "volume": 55363.0}, {"date": "2023-06-08", "close": 9.7746, "volume": 33436.0}, {"date": "2023-06-09", "close": 9.7821, "volume": 44343.0}, {"date": "2023-06-12", "close": 9.7971, "volume": 51938.0}, {"date": "2023-06-13", "close": 9.8122, "volume": 36699.0}, {"date": "2023-06-14", "close": 9.8648, "volume": 73558.0}, {"date": "2023-06-15", "close": 9.8723, "volume": 80131.0}, {"date": "2023-06-16", "close": 9.9023, "volume": 57722.0}, {"date": "2023-06-19", "close": 9.9399, "volume": 23853.0}, {"date": "2023-06-20", "close": 9.9324, "volume": 52097.0}, {"date": "2023-06-21", "close": 9.9098, "volume": 96451.0}, {"date": "2023-06-22", "close": 9.8347, "volume": 61049.0}, {"date": "2023-06-23", "close": 9.8873, "volume": 52819.0}, {"date": "2023-06-26", "close": 9.8422, "volume": 62519.0}, {"date": "2023-06-27", "close": 9.8948, "volume": 32855.0}, {"date": "2023-06-28", "close": 9.8723, "volume": 115274.0}, {"date": "2023-06-29", "close": 9.8122, "volume": 63055.0}, {"date": "2023-06-30", "close": 9.8347, "volume": 35599.0}, {"date": "2023-07-04", "close": 9.8422, "volume": 27783.0}, {"date": "2023-07-05", "close": 9.7971, "volume": 28573.0}, {"date": "2023-07-06", "close": 9.7596, "volume": 125439.0}, {"date": "2023-07-07", "close": 9.7671, "volume": 30120.0}, {"date": "2023-07-10", "close": 9.7896, "volume": 58533.0}, {"date": "2023-07-11", "close": 9.8497, "volume": 45118.0}, {"date": "2023-07-12", "close": 9.8798, "volume": 90551.0}, {"date": "2023-07-13", "close": 9.9098, "volume": 53370.0}, {"date": "2023-07-14", "close": 9.8723, "volume": 49324.0}, {"date": "2023-07-17", "close": 9.8197, "volume": 78057.0}, {"date": "2023-07-18", "close": 9.8422, "volume": 159948.0}, {"date": "2023-07-19", "close": 9.8948, "volume": 29035.0}, {"date": "2023-07-20", "close": 9.8948, "volume": 44130.0}, {"date": "2023-07-21", "close": 9.9249, "volume": 66401.0}, {"date": "2023-07-24", "close": 10.015, "volume": 103204.0}, {"date": "2023-07-25", "close": 9.9775, "volume": 58198.0}, {"date": "2023-07-26", "close": 9.9624, "volume": 106045.0}, {"date": "2023-07-27", "close": 9.9549, "volume": 93828.0}, {"date": "2023-07-28", "close": 9.8798, "volume": 83533.0}, {"date": "2023-07-31", "close": 9.8497, "volume": 58717.0}, {"date": "2023-08-01", "close": 9.8272, "volume": 64695.0}, {"date": "2023-08-02", "close": 9.7971, "volume": 47069.0}, {"date": "2023-08-03", "close": 9.7746, "volume": 102313.0}, {"date": "2023-08-04", "close": 9.7971, "volume": 81380.0}, {"date": "2023-08-08", "close": 9.8047, "volume": 48263.0}, {"date": "2023-08-09", "close": 9.8047, "volume": 50961.0}, {"date": "2023-08-10", "close": 9.8047, "volume": 83666.0}, {"date": "2023-08-11", "close": 9.8873, "volume": 60909.0}, {"date": "2023-08-14", "close": 9.7896, "volume": 117874.0}, {"date": "2023-08-15", "close": 9.7821, "volume": 46980.0}, {"date": "2023-08-16", "close": 9.7896, "volume": 57840.0}, {"date": "2023-08-17", "close": 9.7521, "volume": 92582.0}, {"date": "2023-08-18", "close": 9.5943, "volume": 220101.0}, {"date": "2023-08-21", "close": 9.5793, "volume": 233161.0}, {"date": "2023-08-22", "close": 9.5793, "volume": 59252.0}, {"date": "2023-08-23", "close": 9.6845, "volume": 77551.0}, {"date": "2023-08-24", "close": 9.6319, "volume": 98147.0}, {"date": "2023-08-25", "close": 9.6769, "volume": 43398.0}, {"date": "2023-08-28", "close": 9.7521, "volume": 66931.0}, {"date": "2023-08-29", "close": 9.8122, "volume": 89215.0}, {"date": "2023-08-30", "close": 9.6319, "volume": 70244.0}, {"date": "2023-08-31", "close": 9.5642, "volume": 63771.0}, {"date": "2023-09-01", "close": 9.5567, "volume": 90470.0}, {"date": "2023-09-05", "close": 9.3764, "volume": 136043.0}, {"date": "2023-09-06", "close": 9.3088, "volume": 109413.0}, {"date": "2023-09-07", "close": 8.4974, "volume": 373658.0}, {"date": "2023-09-08", "close": 8.0841, "volume": 551312.0}, {"date": "2023-09-11", "close": 8.4222, "volume": 173628.0}, {"date": "2023-09-12", "close": 8.4448, "volume": 61382.0}, {"date": "2023-09-13", "close": 8.5575, "volume": 110622.0}, {"date": "2023-09-14", "close": 8.858, "volume": 80385.0}, {"date": "2023-09-15", "close": 8.9181, "volume": 69856.0}, {"date": "2023-09-18", "close": 9.0158, "volume": 91028.0}, {"date": "2023-09-19", "close": 9.0984, "volume": 94780.0}, {"date": "2023-09-20", "close": 9.166, "volume": 137897.0}, {"date": "2023-09-21", "close": 9.0684, "volume": 57940.0}, {"date": "2023-09-22", "close": 9.0834, "volume": 84077.0}, {"date": "2023-09-25", "close": 9.0383, "volume": 122580.0}, {"date": "2023-09-26", "close": 8.6251, "volume": 187161.0}, {"date": "2023-09-27", "close": 8.6101, "volume": 96951.0}, {"date": "2023-09-28", "close": 8.3095, "volume": 99611.0}, {"date": "2023-09-29", "close": 8.1893, "volume": 69754.0}, {"date": "2023-10-02", "close": 7.7611, "volume": 283048.0}, {"date": "2023-10-03", "close": 7.1751, "volume": 276197.0}, {"date": "2023-10-04", "close": 7.2878, "volume": 126961.0}, {"date": "2023-10-05", "close": 7.6634, "volume": 205564.0}, {"date": "2023-10-06", "close": 7.6935, "volume": 114963.0}, {"date": "2023-10-10", "close": 7.7536, "volume": 119816.0}, {"date": "2023-10-11", "close": 7.8287, "volume": 62811.0}, {"date": "2023-10-12", "close": 7.6559, "volume": 74896.0}, {"date": "2023-10-13", "close": 7.6258, "volume": 47228.0}, {"date": "2023-10-16", "close": 7.716, "volume": 96384.0}, {"date": "2023-10-17", "close": 7.6634, "volume": 57445.0}, {"date": "2023-10-18", "close": 7.4305, "volume": 121536.0}, {"date": "2023-10-19", "close": 7.4155, "volume": 59243.0}, {"date": "2023-10-20", "close": 7.3929, "volume": 95776.0}, {"date": "2023-10-23", "close": 7.5507, "volume": 76714.0}, {"date": "2023-10-24", "close": 7.2352, "volume": 170563.0}, {"date": "2023-10-25", "close": 7.2502, "volume": 101720.0}, {"date": "2023-10-26", "close": 7.3629, "volume": 88191.0}, {"date": "2023-10-27", "close": 7.16, "volume": 212414.0}, {"date": "2023-10-30", "close": 7.145, "volume": 71231.0}, {"date": "2023-10-31", "close": 7.1375, "volume": 30218.0}, {"date": "2023-11-01", "close": 7.2577, "volume": 52560.0}, {"date": "2023-11-02", "close": 7.5357, "volume": 110267.0}, {"date": "2023-11-03", "close": 7.6033, "volume": 83003.0}, {"date": "2023-11-06", "close": 7.5056, "volume": 79507.0}, {"date": "2023-11-07", "close": 7.4756, "volume": 135937.0}, {"date": "2023-11-08", "close": 7.4305, "volume": 108667.0}, {"date": "2023-11-09", "close": 7.3629, "volume": 56860.0}, {"date": "2023-11-10", "close": 7.408, "volume": 138599.0}, {"date": "2023-11-13", "close": 7.4155, "volume": 80842.0}, {"date": "2023-11-14", "close": 7.5432, "volume": 92172.0}, {"date": "2023-11-15", "close": 7.6409, "volume": 94906.0}, {"date": "2023-11-16", "close": 7.6033, "volume": 54563.0}, {"date": "2023-11-17", "close": 7.6709, "volume": 96148.0}, {"date": "2023-11-20", "close": 7.701, "volume": 106038.0}, {"date": "2023-11-21", "close": 7.6634, "volume": 73695.0}, {"date": "2023-11-22", "close": 7.5056, "volume": 133872.0}, {"date": "2023-11-23", "close": 7.5132, "volume": 49093.0}, {"date": "2023-11-24", "close": 7.4906, "volume": 77747.0}, {"date": "2023-11-27", "close": 7.4981, "volume": 85119.0}, {"date": "2023-11-28", "close": 7.4305, "volume": 95030.0}, {"date": "2023-11-29", "close": 7.3929, "volume": 63584.0}, {"date": "2023-11-30", "close": 7.3479, "volume": 100653.0}, {"date": "2023-12-01", "close": 7.3779, "volume": 77068.0}, {"date": "2023-12-04", "close": 7.3403, "volume": 127715.0}, {"date": "2023-12-05", "close": 7.3554, "volume": 55308.0}, {"date": "2023-12-06", "close": 7.3779, "volume": 42956.0}, {"date": "2023-12-07", "close": 7.3704, "volume": 27664.0}, {"date": "2023-12-08", "close": 7.453, "volume": 49872.0}, {"date": "2023-12-11", "close": 7.3854, "volume": 116176.0}, {"date": "2023-12-12", "close": 7.3479, "volume": 55038.0}, {"date": "2023-12-13", "close": 7.3328, "volume": 120079.0}, {"date": "2023-12-14", "close": 7.5733, "volume": 142356.0}, {"date": "2023-12-15", "close": 7.6258, "volume": 78379.0}, {"date": "2023-12-18", "close": 7.5883, "volume": 80911.0}, {"date": "2023-12-19", "close": 7.6935, "volume": 126165.0}, {"date": "2023-12-20", "close": 7.7085, "volume": 121581.0}, {"date": "2023-12-21", "close": 7.731, "volume": 41782.0}, {"date": "2023-12-22", "close": 7.8212, "volume": 48142.0}, {"date": "2023-12-27", "close": 7.9564, "volume": 144324.0}, {"date": "2023-12-28", "close": 7.8588, "volume": 36842.0}, {"date": "2023-12-29", "close": 7.8362, "volume": 33126.0}, {"date": "2024-01-02", "close": 7.701, "volume": 105524.0}, {"date": "2024-01-03", "close": 7.6634, "volume": 65301.0}, {"date": "2024-01-04", "close": 7.7385, "volume": 62790.0}, {"date": "2024-01-05", "close": 7.8437, "volume": 37377.0}, {"date": "2024-01-08", "close": 7.8287, "volume": 108056.0}, {"date": "2024-01-09", "close": 7.7986, "volume": 38012.0}, {"date": "2024-01-10", "close": 7.7911, "volume": 48954.0}, {"date": "2024-01-11", "close": 7.7536, "volume": 101702.0}, {"date": "2024-01-12", "close": 7.7986, "volume": 76005.0}, {"date": "2024-01-15", "close": 7.8588, "volume": 69695.0}, {"date": "2024-01-16", "close": 7.8212, "volume": 45876.0}, {"date": "2024-01-17", "close": 7.7911, "volume": 34970.0}, {"date": "2024-01-18", "close": 7.7986, "volume": 50844.0}, {"date": "2024-01-19", "close": 7.8663, "volume": 47949.0}, {"date": "2024-01-22", "close": 7.8963, "volume": 81006.0}, {"date": "2024-01-23", "close": 7.9113, "volume": 68379.0}, {"date": "2024-01-24", "close": 7.9489, "volume": 88599.0}, {"date": "2024-01-25", "close": 8.024, "volume": 55575.0}, {"date": "2024-01-26", "close": 8.0165, "volume": 86610.0}, {"date": "2024-01-29", "close": 7.9865, "volume": 116821.0}, {"date": "2024-01-30", "close": 7.9038, "volume": 27408.0}, {"date": "2024-01-31", "close": 7.8738, "volume": 56695.0}, {"date": "2024-02-01", "close": 7.8137, "volume": 136698.0}, {"date": "2024-02-02", "close": 7.8137, "volume": 22882.0}, {"date": "2024-02-05", "close": 7.7235, "volume": 92980.0}, {"date": "2024-02-06", "close": 7.7461, "volume": 47188.0}, {"date": "2024-02-07", "close": 7.7611, "volume": 50005.0}, {"date": "2024-02-08", "close": 7.731, "volume": 63046.0}, {"date": "2024-02-09", "close": 7.7911, "volume": 45335.0}, {"date": "2024-02-12", "close": 7.7686, "volume": 61717.0}, {"date": "2024-02-13", "close": 7.701, "volume": 73530.0}, {"date": "2024-02-14", "close": 7.7536, "volume": 53555.0}, {"date": "2024-02-15", "close": 7.7836, "volume": 44245.0}, {"date": "2024-02-16", "close": 7.7986, "volume": 44551.0}, {"date": "2024-02-20", "close": 7.7761, "volume": 93572.0}, {"date": "2024-02-21", "close": 7.7385, "volume": 89134.0}, {"date": "2024-02-22", "close": 7.7761, "volume": 48072.0}, {"date": "2024-02-23", "close": 7.8287, "volume": 43229.0}, {"date": "2024-02-26", "close": 7.8437, "volume": 148017.0}, {"date": "2024-02-27", "close": 7.8212, "volume": 97198.0}, {"date": "2024-02-28", "close": 7.7461, "volume": 113524.0}, {"date": "2024-02-29", "close": 7.701, "volume": 92316.0}, {"date": "2024-03-01", "close": 7.7461, "volume": 106740.0}, {"date": "2024-03-04", "close": 7.7536, "volume": 83694.0}, {"date": "2024-03-05", "close": 7.7235, "volume": 73681.0}, {"date": "2024-03-06", "close": 7.7536, "volume": 68164.0}, {"date": "2024-03-07", "close": 7.7761, "volume": 54869.0}, {"date": "2024-03-08", "close": 7.7911, "volume": 62709.0}, {"date": "2024-03-11", "close": 7.7986, "volume": 56389.0}, {"date": "2024-03-12", "close": 7.8212, "volume": 32030.0}, {"date": "2024-03-13", "close": 7.8362, "volume": 46772.0}, {"date": "2024-03-14", "close": 7.8062, "volume": 48632.0}, {"date": "2024-03-15", "close": 7.8362, "volume": 59926.0}, {"date": "2024-03-18", "close": 7.8663, "volume": 46562.0}, {"date": "2024-03-19", "close": 7.8738, "volume": 69954.0}, {"date": "2024-03-20", "close": 7.9189, "volume": 94052.0}, {"date": "2024-03-21", "close": 8.1067, "volume": 115104.0}, {"date": "2024-03-22", "close": 8.1142, "volume": 100729.0}, {"date": "2024-03-25", "close": 8.1668, "volume": 61363.0}, {"date": "2024-03-26", "close": 8.1593, "volume": 80380.0}, {"date": "2024-03-27", "close": 8.1067, "volume": 54607.0}, {"date": "2024-03-28", "close": 8.0616, "volume": 69707.0}, {"date": "2024-04-01", "close": 7.9715, "volume": 120920.0}, {"date": "2024-04-02", "close": 7.9264, "volume": 88186.0}, {"date": "2024-04-03", "close": 7.994, "volume": 56785.0}, {"date": "2024-04-04", "close": 7.9865, "volume": 48171.0}, {"date": "2024-04-05", "close": 8.0616, "volume": 54812.0}, {"date": "2024-04-08", "close": 8.1893, "volume": 77414.0}, {"date": "2024-04-09", "close": 8.1818, "volume": 48672.0}, {"date": "2024-04-10", "close": 8.1443, "volume": 75749.0}, {"date": "2024-04-11", "close": 8.1518, "volume": 59136.0}, {"date": "2024-04-12", "close": 8.0616, "volume": 150092.0}, {"date": "2024-04-15", "close": 8.0616, "volume": 156702.0}, {"date": "2024-04-16", "close": 8.0316, "volume": 40104.0}, {"date": "2024-04-17", "close": 8.0466, "volume": 29907.0}, {"date": "2024-04-18", "close": 8.0466, "volume": 44105.0}, {"date": "2024-04-19", "close": 8.0766, "volume": 30703.0}, {"date": "2024-04-22", "close": 8.0992, "volume": 116547.0}, {"date": "2024-04-23", "close": 8.1668, "volume": 55668.0}, {"date": "2024-04-24", "close": 8.1668, "volume": 65560.0}, {"date": "2024-04-25", "close": 8.1668, "volume": 37176.0}, {"date": "2024-04-26", "close": 8.2194, "volume": 132146.0}, {"date": "2024-04-29", "close": 8.1217, "volume": 44207.0}, {"date": "2024-04-30", "close": 8.0841, "volume": 109491.0}, {"date": "2024-05-01", "close": 8.0466, "volume": 84234.0}, {"date": "2024-05-02", "close": 8.0691, "volume": 29170.0}, {"date": "2024-05-03", "close": 8.1142, "volume": 39365.0}, {"date": "2024-05-06", "close": 8.1443, "volume": 42958.0}, {"date": "2024-05-07", "close": 8.0841, "volume": 105496.0}, {"date": "2024-05-08", "close": 8.1367, "volume": 28096.0}, {"date": "2024-05-09", "close": 8.1593, "volume": 45576.0}, {"date": "2024-05-10", "close": 8.1893, "volume": 57532.0}, {"date": "2024-05-13", "close": 8.2344, "volume": 109177.0}, {"date": "2024-05-14", "close": 8.287, "volume": 81497.0}, {"date": "2024-05-15", "close": 8.3396, "volume": 41265.0}, {"date": "2024-05-16", "close": 8.3471, "volume": 43828.0}, {"date": "2024-05-17", "close": 8.3847, "volume": 58012.0}, {"date": "2024-05-21", "close": 8.3847, "volume": 52100.0}, {"date": "2024-05-22", "close": 8.4072, "volume": 56448.0}, {"date": "2024-05-23", "close": 8.4072, "volume": 112134.0}, {"date": "2024-05-24", "close": 8.4899, "volume": 64045.0}, {"date": "2024-05-27", "close": 8.5199, "volume": 74344.0}, {"date": "2024-05-28", "close": 8.4974, "volume": 76987.0}, {"date": "2024-05-29", "close": 8.287, "volume": 178215.0}, {"date": "2024-05-30", "close": 8.4147, "volume": 89372.0}, {"date": "2024-05-31", "close": 8.3546, "volume": 55728.0}, {"date": "2024-06-03", "close": 8.3171, "volume": 64166.0}, {"date": "2024-06-04", "close": 8.2645, "volume": 82734.0}, {"date": "2024-06-05", "close": 8.302, "volume": 84648.0}, {"date": "2024-06-06", "close": 8.3095, "volume": 54100.0}, {"date": "2024-06-07", "close": 8.2795, "volume": 51967.0}, {"date": "2024-06-10", "close": 8.2344, "volume": 62990.0}, {"date": "2024-06-11", "close": 8.1968, "volume": 100857.0}, {"date": "2024-06-12", "close": 8.1593, "volume": 84610.0}, {"date": "2024-06-13", "close": 8.0466, "volume": 109233.0}, {"date": "2024-06-14", "close": 8.1292, "volume": 83327.0}, {"date": "2024-06-17", "close": 8.1893, "volume": 82562.0}, {"date": "2024-06-18", "close": 8.2269, "volume": 49650.0}, {"date": "2024-06-19", "close": 8.2044, "volume": 24750.0}, {"date": "2024-06-20", "close": 8.1292, "volume": 86432.0}, {"date": "2024-06-21", "close": 8.1292, "volume": 30538.0}, {"date": "2024-06-24", "close": 8.2119, "volume": 68266.0}, {"date": "2024-06-25", "close": 8.1968, "volume": 92837.0}, {"date": "2024-06-26", "close": 8.1968, "volume": 99287.0}, {"date": "2024-06-27", "close": 8.2044, "volume": 54539.0}, {"date": "2024-06-28", "close": 8.0992, "volume": 42817.0}, {"date": "2024-07-02", "close": 8.0917, "volume": 51099.0}, {"date": "2024-07-03", "close": 8.0766, "volume": 43070.0}, {"date": "2024-07-04", "close": 8.0616, "volume": 35333.0}, {"date": "2024-07-05", "close": 8.0616, "volume": 27482.0}, {"date": "2024-07-08", "close": 8.0616, "volume": 41967.0}, {"date": "2024-07-09", "close": 8.0992, "volume": 69754.0}, {"date": "2024-07-10", "close": 8.1518, "volume": 75170.0}, {"date": "2024-07-11", "close": 8.1818, "volume": 48358.0}, {"date": "2024-07-12", "close": 8.2044, "volume": 66916.0}, {"date": "2024-07-15", "close": 8.2194, "volume": 58226.0}, {"date": "2024-07-16", "close": 8.2494, "volume": 52965.0}, {"date": "2024-07-17", "close": 8.2494, "volume": 60207.0}, {"date": "2024-07-18", "close": 8.2645, "volume": 88080.0}, {"date": "2024-07-19", "close": 8.287, "volume": 67315.0}, {"date": "2024-07-22", "close": 8.302, "volume": 67731.0}, {"date": "2024-07-23", "close": 8.3246, "volume": 42368.0}, {"date": "2024-07-24", "close": 8.272, "volume": 101881.0}, {"date": "2024-07-25", "close": 8.3321, "volume": 40932.0}, {"date": "2024-07-26", "close": 8.3396, "volume": 39268.0}, {"date": "2024-07-29", "close": 8.3621, "volume": 53622.0}, {"date": "2024-07-30", "close": 8.3696, "volume": 61007.0}, {"date": "2024-07-31", "close": 8.3171, "volume": 71017.0}, {"date": "2024-08-01", "close": 8.257, "volume": 62550.0}, {"date": "2024-08-02", "close": 8.1292, "volume": 100229.0}, {"date": "2024-08-06", "close": 8.0691, "volume": 204186.0}, {"date": "2024-08-07", "close": 8.0316, "volume": 52053.0}, {"date": "2024-08-08", "close": 8.0391, "volume": 117981.0}, {"date": "2024-08-09", "close": 8.1217, "volume": 50694.0}, {"date": "2024-08-12", "close": 8.1593, "volume": 81799.0}, {"date": "2024-08-13", "close": 8.2194, "volume": 39358.0}, {"date": "2024-08-14", "close": 8.2645, "volume": 44569.0}, {"date": "2024-08-15", "close": 8.257, "volume": 43095.0}, {"date": "2024-08-16", "close": 8.287, "volume": 43663.0}, {"date": "2024-08-19", "close": 8.302, "volume": 115778.0}, {"date": "2024-08-20", "close": 8.2945, "volume": 48102.0}, {"date": "2024-08-21", "close": 8.3246, "volume": 47273.0}, {"date": "2024-08-22", "close": 8.3171, "volume": 56273.0}, {"date": "2024-08-23", "close": 8.3396, "volume": 107336.0}, {"date": "2024-08-26", "close": 8.3546, "volume": 91717.0}, {"date": "2024-08-27", "close": 8.3321, "volume": 72446.0}, {"date": "2024-08-28", "close": 8.3095, "volume": 54608.0}, {"date": "2024-08-29", "close": 8.4072, "volume": 158498.0}, {"date": "2024-08-30", "close": 8.3171, "volume": 80886.0}, {"date": "2024-09-03", "close": 8.2795, "volume": 75836.0}, {"date": "2024-09-04", "close": 8.257, "volume": 67240.0}, {"date": "2024-09-05", "close": 8.2945, "volume": 67491.0}, {"date": "2024-09-06", "close": 8.2795, "volume": 137178.0}, {"date": "2024-09-09", "close": 8.3095, "volume": 79810.0}, {"date": "2024-09-10", "close": 8.3246, "volume": 63066.0}, {"date": "2024-09-11", "close": 8.3095, "volume": 146401.0}, {"date": "2024-09-12", "close": 8.3396, "volume": 54860.0}, {"date": "2024-09-13", "close": 8.3847, "volume": 126655.0}, {"date": "2024-09-16", "close": 8.4598, "volume": 129725.0}, {"date": "2024-09-17", "close": 8.4448, "volume": 145856.0}, {"date": "2024-09-18", "close": 8.4222, "volume": 69519.0}, {"date": "2024-09-19", "close": 8.4899, "volume": 68389.0}, {"date": "2024-09-20", "close": 8.4974, "volume": 84114.0}, {"date": "2024-09-23", "close": 8.595, "volume": 101852.0}, {"date": "2024-09-24", "close": 8.6101, "volume": 99244.0}, {"date": "2024-09-25", "close": 8.6101, "volume": 127455.0}, {"date": "2024-09-26", "close": 8.6026, "volume": 213535.0}, {"date": "2024-09-27", "close": 8.4899, "volume": 145049.0}, {"date": "2024-09-30", "close": 8.5049, "volume": 72826.0}, {"date": "2024-10-01", "close": 8.4523, "volume": 81882.0}, {"date": "2024-10-02", "close": 8.4899, "volume": 70951.0}, {"date": "2024-10-03", "close": 8.4974, "volume": 34188.0}, {"date": "2024-10-04", "close": 8.4899, "volume": 73895.0}, {"date": "2024-10-07", "close": 8.4974, "volume": 74401.0}, {"date": "2024-10-08", "close": 8.5049, "volume": 30825.0}, {"date": "2024-10-09", "close": 8.5199, "volume": 129297.0}, {"date": "2024-10-10", "close": 8.5124, "volume": 79715.0}, {"date": "2024-10-11", "close": 8.5124, "volume": 69696.0}, {"date": "2024-10-15", "close": 8.5199, "volume": 87436.0}, {"date": "2024-10-16", "close": 8.5425, "volume": 84935.0}, {"date": "2024-10-17", "close": 8.5575, "volume": 81097.0}, {"date": "2024-10-18", "close": 8.6251, "volume": 133485.0}, {"date": "2024-10-21", "close": 8.6627, "volume": 147770.0}, {"date": "2024-10-22", "close": 8.6551, "volume": 100980.0}, {"date": "2024-10-23", "close": 8.6551, "volume": 88225.0}, {"date": "2024-10-24", "close": 8.6551, "volume": 58678.0}, {"date": "2024-10-25", "close": 8.6551, "volume": 58362.0}, {"date": "2024-10-28", "close": 8.7002, "volume": 130738.0}, {"date": "2024-10-29", "close": 8.7077, "volume": 55579.0}, {"date": "2024-10-30", "close": 8.7528, "volume": 146076.0}, {"date": "2024-10-31", "close": 8.58, "volume": 116773.0}, {"date": "2024-11-01", "close": 8.5875, "volume": 75415.0}, {"date": "2024-11-04", "close": 8.4748, "volume": 129750.0}, {"date": "2024-11-05", "close": 8.5124, "volume": 60327.0}, {"date": "2024-11-06", "close": 8.6476, "volume": 114954.0}, {"date": "2024-11-07", "close": 8.6551, "volume": 102919.0}, {"date": "2024-11-08", "close": 8.7603, "volume": 130434.0}, {"date": "2024-11-11", "close": 8.7153, "volume": 231346.0}, {"date": "2024-11-12", "close": 8.7077, "volume": 55960.0}, {"date": "2024-11-13", "close": 8.7228, "volume": 47129.0}, {"date": "2024-11-14", "close": 8.7904, "volume": 34253.0}, {"date": "2024-11-15", "close": 8.7829, "volume": 133606.0}, {"date": "2024-11-18", "close": 8.8355, "volume": 65130.0}, {"date": "2024-11-19", "close": 8.7979, "volume": 78484.0}, {"date": "2024-11-20", "close": 8.8204, "volume": 82391.0}, {"date": "2024-11-21", "close": 8.9181, "volume": 48786.0}, {"date": "2024-11-22", "close": 8.9857, "volume": 157684.0}, {"date": "2024-11-25", "close": 9.0533, "volume": 128808.0}, {"date": "2024-11-26", "close": 9.0383, "volume": 103212.0}, {"date": "2024-11-27", "close": 9.0834, "volume": 144664.0}, {"date": "2024-11-28", "close": 8.9857, "volume": 182631.0}, {"date": "2024-11-29", "close": 9.0158, "volume": 55093.0}, {"date": "2024-12-02", "close": 8.9557, "volume": 87638.0}, {"date": "2024-12-03", "close": 8.9482, "volume": 107735.0}, {"date": "2024-12-04", "close": 8.9406, "volume": 93777.0}, {"date": "2024-12-05", "close": 9.0083, "volume": 75084.0}, {"date": "2024-12-06", "close": 9.0233, "volume": 97112.0}, {"date": "2024-12-09", "close": 9.0383, "volume": 50921.0}, {"date": "2024-12-10", "close": 9.0308, "volume": 69609.0}, {"date": "2024-12-11", "close": 9.0458, "volume": 149976.0}, {"date": "2024-12-12", "close": 9.0158, "volume": 135765.0}, {"date": "2024-12-13", "close": 9.0233, "volume": 138641.0}, {"date": "2024-12-16", "close": 9.0609, "volume": 54087.0}, {"date": "2024-12-17", "close": 9.0008, "volume": 119826.0}, {"date": "2024-12-18", "close": 8.6476, "volume": 192335.0}, {"date": "2024-12-19", "close": 8.4598, "volume": 417304.0}, {"date": "2024-12-20", "close": 8.7153, "volume": 154644.0}, {"date": "2024-12-23", "close": 8.7904, "volume": 91454.0}, {"date": "2024-12-24", "close": 8.8054, "volume": 98296.0}, {"date": "2024-12-27", "close": 8.7829, "volume": 56021.0}, {"date": "2024-12-30", "close": 8.8054, "volume": 178719.0}, {"date": "2024-12-31", "close": 8.6026, "volume": 76708.0}, {"date": "2025-01-02", "close": 8.7453, "volume": 108919.0}, {"date": "2025-01-03", "close": 8.7829, "volume": 49490.0}, {"date": "2025-01-06", "close": 8.7904, "volume": 77749.0}, {"date": "2025-01-07", "close": 8.7904, "volume": 59562.0}, {"date": "2025-01-08", "close": 8.7228, "volume": 96144.0}, {"date": "2025-01-09", "close": 8.7228, "volume": 63723.0}, {"date": "2025-01-10", "close": 8.7453, "volume": 60196.0}, {"date": "2025-01-13", "close": 8.7077, "volume": 96794.0}, {"date": "2025-01-14", "close": 8.7002, "volume": 65226.0}, {"date": "2025-01-15", "close": 8.7979, "volume": 105379.0}, {"date": "2025-01-16", "close": 8.8054, "volume": 133423.0}, {"date": "2025-01-17", "close": 8.7904, "volume": 79336.0}, {"date": "2025-01-20", "close": 9.0008, "volume": 130663.0}, {"date": "2025-01-21", "close": 9.0083, "volume": 141050.0}, {"date": "2025-01-22", "close": 9.0158, "volume": 117357.0}, {"date": "2025-01-23", "close": 9.0458, "volume": 71141.0}, {"date": "2025-01-24", "close": 9.0458, "volume": 129606.0}, {"date": "2025-01-27", "close": 9.0533, "volume": 119928.0}, {"date": "2025-01-28", "close": 9.0383, "volume": 128319.0}, {"date": "2025-01-29", "close": 9.0233, "volume": 138581.0}, {"date": "2025-01-30", "close": 9.0684, "volume": 183088.0}, {"date": "2025-01-31", "close": 8.8505, "volume": 203049.0}, {"date": "2025-02-03", "close": 8.4974, "volume": 520441.0}, {"date": "2025-02-04", "close": 8.5725, "volume": 172714.0}, {"date": "2025-02-05", "close": 8.6176, "volume": 146311.0}, {"date": "2025-02-06", "close": 8.6702, "volume": 56570.0}, {"date": "2025-02-07", "close": 8.6777, "volume": 58980.0}, {"date": "2025-02-10", "close": 8.7077, "volume": 90700.0}, {"date": "2025-02-11", "close": 8.6927, "volume": 77585.0}, {"date": "2025-02-12", "close": 8.6702, "volume": 52703.0}, {"date": "2025-02-13", "close": 8.6401, "volume": 53282.0}, {"date": "2025-02-14", "close": 8.6777, "volume": 52672.0}, {"date": "2025-02-18", "close": 8.8505, "volume": 161860.0}, {"date": "2025-02-19", "close": 8.8129, "volume": 152470.0}, {"date": "2025-02-20", "close": 8.8129, "volume": 60929.0}, {"date": "2025-02-21", "close": 8.7453, "volume": 135006.0}, {"date": "2025-02-24", "close": 8.7678, "volume": 99211.0}, {"date": "2025-02-25", "close": 8.7904, "volume": 121371.0}, {"date": "2025-02-26", "close": 8.828, "volume": 95444.0}, {"date": "2025-02-27", "close": 8.7979, "volume": 125713.0}, {"date": "2025-02-28", "close": 8.7002, "volume": 97931.0}, {"date": "2025-03-03", "close": 8.2645, "volume": 407105.0}, {"date": "2025-03-04", "close": 8.287, "volume": 324265.0}, {"date": "2025-03-05", "close": 8.4147, "volume": 192835.0}, {"date": "2025-03-06", "close": 8.3772, "volume": 124799.0}, {"date": "2025-03-07", "close": 8.4147, "volume": 124047.0}, {"date": "2025-03-10", "close": 8.2945, "volume": 187479.0}, {"date": "2025-03-11", "close": 8.2044, "volume": 178735.0}, {"date": "2025-03-12", "close": 8.2795, "volume": 120157.0}, {"date": "2025-03-13", "close": 8.1367, "volume": 77823.0}, {"date": "2025-03-14", "close": 8.302, "volume": 163765.0}, {"date": "2025-03-17", "close": 8.4298, "volume": 138815.0}, {"date": "2025-03-18", "close": 8.3847, "volume": 63675.0}, {"date": "2025-03-19", "close": 8.4523, "volume": 57947.0}, {"date": "2025-03-20", "close": 8.4523, "volume": 57619.0}, {"date": "2025-03-21", "close": 8.4523, "volume": 45404.0}, {"date": "2025-03-24", "close": 8.4673, "volume": 175803.0}, {"date": "2025-03-25", "close": 8.4673, "volume": 100337.0}, {"date": "2025-03-26", "close": 8.4147, "volume": 125104.0}, {"date": "2025-03-27", "close": 8.3696, "volume": 89118.0}, {"date": "2025-03-28", "close": 8.2795, "volume": 135229.0}, {"date": "2025-03-31", "close": 8.2419, "volume": 163711.0}, {"date": "2025-04-01", "close": 8.1518, "volume": 132463.0}, {"date": "2025-04-02", "close": 8.1668, "volume": 70121.0}, {"date": "2025-04-03", "close": 8.0841, "volume": 224124.0}, {"date": "2025-04-04", "close": 7.8963, "volume": 363649.0}, {"date": "2025-04-07", "close": 7.6409, "volume": 346030.0}, {"date": "2025-04-08", "close": 7.5582, "volume": 147420.0}, {"date": "2025-04-09", "close": 8.0165, "volume": 325020.0}, {"date": "2025-04-10", "close": 7.7761, "volume": 222680.0}, {"date": "2025-04-11", "close": 7.8437, "volume": 83582.0}, {"date": "2025-04-14", "close": 7.9715, "volume": 148217.0}, {"date": "2025-04-15", "close": 8.1668, "volume": 117183.0}, {"date": "2025-04-16", "close": 8.1217, "volume": 175149.0}, {"date": "2025-04-17", "close": 8.1593, "volume": 63616.0}, {"date": "2025-04-21", "close": 7.9865, "volume": 135975.0}, {"date": "2025-04-22", "close": 7.9639, "volume": 162388.0}, {"date": "2025-04-23", "close": 8.1443, "volume": 175849.0}, {"date": "2025-04-24", "close": 8.1593, "volume": 86392.0}, {"date": "2025-04-25", "close": 8.1818, "volume": 82019.0}, {"date": "2025-04-28", "close": 8.257, "volume": 101803.0}, {"date": "2025-04-29", "close": 8.3546, "volume": 145995.0}, {"date": "2025-04-30", "close": 8.1818, "volume": 88071.0}, {"date": "2025-05-01", "close": 8.1893, "volume": 47263.0}, {"date": "2025-05-02", "close": 8.272, "volume": 95028.0}, {"date": "2025-05-05", "close": 8.2269, "volume": 64438.0}, {"date": "2025-05-06", "close": 8.2269, "volume": 15623.0}, {"date": "2025-05-07", "close": 8.287, "volume": 70947.0}, {"date": "2025-05-08", "close": 8.3396, "volume": 67304.0}, {"date": "2025-05-09", "close": 8.3922, "volume": 46558.0}, {"date": "2025-05-12", "close": 8.4147, "volume": 166388.0}, {"date": "2025-05-13", "close": 8.4598, "volume": 121751.0}, {"date": "2025-05-14", "close": 8.5199, "volume": 90696.0}, {"date": "2025-05-15", "close": 8.5349, "volume": 51281.0}, {"date": "2025-05-16", "close": 8.6251, "volume": 74611.0}, {"date": "2025-05-20", "close": 8.6101, "volume": 100699.0}, {"date": "2025-05-21", "close": 8.58, "volume": 93480.0}, {"date": "2025-05-22", "close": 8.6176, "volume": 102097.0}, {"date": "2025-05-23", "close": 8.6702, "volume": 64758.0}, {"date": "2025-05-26", "close": 8.7378, "volume": 120369.0}, {"date": "2025-05-27", "close": 8.8204, "volume": 95790.0}, {"date": "2025-05-28", "close": 8.8355, "volume": 131607.0}, {"date": "2025-05-29", "close": 8.8204, "volume": 151208.0}, {"date": "2025-05-30", "close": 8.7979, "volume": 72584.0}, {"date": "2025-06-02", "close": 8.7378, "volume": 85478.0}, {"date": "2025-06-03", "close": 8.7603, "volume": 70224.0}, {"date": "2025-06-04", "close": 8.7378, "volume": 37999.0}, {"date": "2025-06-05", "close": 8.7303, "volume": 71913.0}, {"date": "2025-06-06", "close": 8.7528, "volume": 43815.0}, {"date": "2025-06-09", "close": 8.7829, "volume": 54073.0}, {"date": "2025-06-10", "close": 8.8204, "volume": 71645.0}, {"date": "2025-06-11", "close": 8.7678, "volume": 89460.0}, {"date": "2025-06-12", "close": 8.8054, "volume": 64562.0}, {"date": "2025-06-13", "close": 8.7829, "volume": 100071.0}, {"date": "2025-06-16", "close": 8.8129, "volume": 70301.0}, {"date": "2025-06-17", "close": 8.7603, "volume": 121839.0}, {"date": "2025-06-18", "close": 8.8129, "volume": 84735.0}, {"date": "2025-06-19", "close": 8.9256, "volume": 96390.0}, {"date": "2025-06-20", "close": 8.9031, "volume": 97712.0}, {"date": "2025-06-23", "close": 8.9181, "volume": 94954.0}, {"date": "2025-06-24", "close": 8.9857, "volume": 106306.0}, {"date": "2025-06-25", "close": 9.0158, "volume": 89714.0}, {"date": "2025-06-26", "close": 9.0158, "volume": 135793.0}, {"date": "2025-06-27", "close": 9.1435, "volume": 323617.0}, {"date": "2025-06-30", "close": 9.0834, "volume": 112863.0}, {"date": "2025-07-02", "close": 9.0834, "volume": 56235.0}, {"date": "2025-07-03", "close": 9.1059, "volume": 58721.0}, {"date": "2025-07-04", "close": 9.1435, "volume": 119482.0}, {"date": "2025-07-07", "close": 9.0759, "volume": 158000.0}, {"date": "2025-07-08", "close": 9.1435, "volume": 86443.0}, {"date": "2025-07-09", "close": 9.1585, "volume": 60595.0}, {"date": "2025-07-10", "close": 9.1886, "volume": 112678.0}, {"date": "2025-07-11", "close": 9.1736, "volume": 101360.0}, {"date": "2025-07-14", "close": 9.2111, "volume": 50960.0}, {"date": "2025-07-15", "close": 9.166, "volume": 102494.0}, {"date": "2025-07-16", "close": 9.151, "volume": 132836.0}, {"date": "2025-07-17", "close": 9.2261, "volume": 106500.0}, {"date": "2025-07-18", "close": 9.2562, "volume": 90083.0}, {"date": "2025-07-21", "close": 9.3614, "volume": 145113.0}, {"date": "2025-07-22", "close": 9.3689, "volume": 95137.0}, {"date": "2025-07-23", "close": 9.4515, "volume": 108862.0}, {"date": "2025-07-24", "close": 9.5642, "volume": 150896.0}, {"date": "2025-07-25", "close": 9.6093, "volume": 121720.0}, {"date": "2025-07-28", "close": 9.5718, "volume": 136975.0}, {"date": "2025-07-29", "close": 9.5943, "volume": 119286.0}, {"date": "2025-07-30", "close": 9.5943, "volume": 185084.0}, {"date": "2025-07-31", "close": 9.4816, "volume": 101528.0}, {"date": "2025-08-01", "close": 9.3313, "volume": 205840.0}, {"date": "2025-08-05", "close": 9.3163, "volume": 118447.0}, {"date": "2025-08-06", "close": 9.3614, "volume": 85133.0}, {"date": "2025-08-07", "close": 9.3388, "volume": 153978.0}, {"date": "2025-08-08", "close": 9.414, "volume": 52974.0}, {"date": "2025-08-11", "close": 9.4816, "volume": 62836.0}, {"date": "2025-08-12", "close": 9.4966, "volume": 146343.0}, {"date": "2025-08-13", "close": 9.4891, "volume": 123027.0}, {"date": "2025-08-14", "close": 9.5192, "volume": 66153.0}, {"date": "2025-08-15", "close": 9.5267, "volume": 50227.0}, {"date": "2025-08-18", "close": 9.5943, "volume": 119536.0}, {"date": "2025-08-19", "close": 9.5793, "volume": 98284.0}, {"date": "2025-08-20", "close": 9.5943, "volume": 56198.0}, {"date": "2025-08-21", "close": 9.6469, "volume": 225613.0}, {"date": "2025-08-22", "close": 9.6995, "volume": 135522.0}, {"date": "2025-08-25", "close": 9.7295, "volume": 147535.0}, {"date": "2025-08-26", "close": 9.8047, "volume": 181303.0}, {"date": "2025-08-27", "close": 9.8723, "volume": 253977.0}, {"date": "2025-08-28", "close": 9.8873, "volume": 329816.0}, {"date": "2025-08-29", "close": 9.7971, "volume": 102227.0}, {"date": "2025-09-02", "close": 9.7746, "volume": 102865.0}, {"date": "2025-09-03", "close": 9.7746, "volume": 52248.0}, {"date": "2025-09-04", "close": 9.8047, "volume": 127833.0}, {"date": "2025-09-05", "close": 9.8798, "volume": 87167.0}, {"date": "2025-09-08", "close": 9.8948, "volume": 126951.0}, {"date": "2025-09-09", "close": 9.9925, "volume": 147885.0}, {"date": "2025-09-10", "close": 10.2179, "volume": 167242.0}, {"date": "2025-09-11", "close": 10.2705, "volume": 192261.0}, {"date": "2025-09-12", "close": 10.293, "volume": 104894.0}, {"date": "2025-09-15", "close": 10.4583, "volume": 128293.0}, {"date": "2025-09-16", "close": 10.586, "volume": 130520.0}, {"date": "2025-09-17", "close": 10.5785, "volume": 146265.0}, {"date": "2025-09-18", "close": 10.6687, "volume": 145004.0}, {"date": "2025-09-19", "close": 10.6987, "volume": 163320.0}, {"date": "2025-09-22", "close": 10.7062, "volume": 138678.0}, {"date": "2025-09-23", "close": 11.157, "volume": 471213.0}, {"date": "2025-09-24", "close": 11.2171, "volume": 400307.0}, {"date": "2025-09-25", "close": 11.2848, "volume": 162519.0}, {"date": "2025-09-26", "close": 11.8017, "volume": 440251.0}, {"date": "2025-09-29", "close": 11.6529, "volume": 166725.0}, {"date": "2025-09-30", "close": 11.5124, "volume": 160847.0}, {"date": "2025-10-01", "close": 11.4711, "volume": 130098.0}, {"date": "2025-10-02", "close": 11.3719, "volume": 184881.0}, {"date": "2025-10-03", "close": 11.3141, "volume": 299935.0}, {"date": "2025-10-06", "close": 11.4959, "volume": 203704.0}, {"date": "2025-10-07", "close": 11.405, "volume": 79105.0}, {"date": "2025-10-08", "close": 11.3967, "volume": 134961.0}, {"date": "2025-10-09", "close": 11.2479, "volume": 226114.0}, {"date": "2025-10-10", "close": 11.2727, "volume": 129904.0}, {"date": "2025-10-14", "close": 11.3636, "volume": 191891.0}, {"date": "2025-10-15", "close": 11.3223, "volume": 129826.0}, {"date": "2025-10-16", "close": 11.2314, "volume": 154665.0}, {"date": "2025-10-17", "close": 11.2397, "volume": 168299.0}, {"date": "2025-10-20", "close": 11.281, "volume": 124527.0}, {"date": "2025-10-21", "close": 11.3058, "volume": 113439.0}, {"date": "2025-10-22", "close": 11.3058, "volume": 117198.0}, {"date": "2025-10-23", "close": 11.4628, "volume": 144735.0}, {"date": "2025-10-24", "close": 11.5207, "volume": 229863.0}, {"date": "2025-10-27", "close": 11.6529, "volume": 227661.0}, {"date": "2025-10-28", "close": 11.6529, "volume": 141563.0}, {"date": "2025-10-29", "close": 11.595, "volume": 230525.0}, {"date": "2025-10-30", "close": 11.5703, "volume": 192561.0}, {"date": "2025-10-31", "close": 11.4628, "volume": 94197.0}, {"date": "2025-11-03", "close": 11.4628, "volume": 119794.0}, {"date": "2025-11-04", "close": 11.405, "volume": 81392.0}, {"date": "2025-11-05", "close": 11.3719, "volume": 147582.0}, {"date": "2025-11-06", "close": 11.3306, "volume": 58546.0}, {"date": "2025-11-07", "close": 11.3719, "volume": 150372.0}, {"date": "2025-11-10", "close": 11.4628, "volume": 223241.0}, {"date": "2025-11-11", "close": 11.5289, "volume": 131386.0}, {"date": "2025-11-12", "close": 11.5537, "volume": 86941.0}, {"date": "2025-11-13", "close": 11.5785, "volume": 230021.0}, {"date": "2025-11-14", "close": 11.5372, "volume": 147124.0}, {"date": "2025-11-17", "close": 11.5703, "volume": 142836.0}, {"date": "2025-11-18", "close": 11.5372, "volume": 92171.0}, {"date": "2025-11-19", "close": 11.562, "volume": 64269.0}, {"date": "2025-11-20", "close": 11.4959, "volume": 157134.0}, {"date": "2025-11-21", "close": 11.5785, "volume": 132601.0}, {"date": "2025-11-24", "close": 11.6116, "volume": 177467.0}, {"date": "2025-11-25", "close": 11.7025, "volume": 172006.0}, {"date": "2025-11-26", "close": 11.7355, "volume": 227626.0}, {"date": "2025-11-27", "close": 11.7355, "volume": 214234.0}, {"date": "2025-11-28", "close": 11.4959, "volume": 118116.0}, {"date": "2025-12-01", "close": 11.3223, "volume": 283243.0}, {"date": "2025-12-02", "close": 11.4959, "volume": 69870.0}, {"date": "2025-12-03", "close": 11.5289, "volume": 68522.0}, {"date": "2025-12-04", "close": 11.7603, "volume": 321814.0}, {"date": "2025-12-05", "close": 11.7934, "volume": 217736.0}, {"date": "2025-12-08", "close": 11.9091, "volume": 212534.0}, {"date": "2025-12-09", "close": 11.8595, "volume": 80915.0}, {"date": "2025-12-10", "close": 12.7686, "volume": 648819.0}, {"date": "2025-12-11", "close": 12.843, "volume": 413443.0}, {"date": "2025-12-12", "close": 13.0496, "volume": 292005.0}, {"date": "2025-12-15", "close": 13.1322, "volume": 176237.0}, {"date": "2025-12-16", "close": 13.3455, "volume": 359438.0}, {"date": "2025-12-17", "close": 13.1818, "volume": 235262.0}, {"date": "2025-12-18", "close": 13.3818, "volume": 138093.0}, {"date": "2025-12-19", "close": 13.6182, "volume": 202248.0}, {"date": "2025-12-22", "close": 13.4727, "volume": 273080.0}, {"date": "2025-12-23", "close": 13.3909, "volume": 245308.0}, {"date": "2025-12-24", "close": 13.3909, "volume": 135536.0}, {"date": "2025-12-29", "close": 13.3818, "volume": 229316.0}, {"date": "2025-12-30", "close": 13.4364, "volume": 208180.0}, {"date": "2025-12-31", "close": 13.3909, "volume": 128720.0}, {"date": "2026-01-02", "close": 13.2545, "volume": 360661.0}, {"date": "2026-01-05", "close": 13.3455, "volume": 179972.0}, {"date": "2026-01-06", "close": 13.3364, "volume": 205890.0}, {"date": "2026-01-07", "close": 13.3182, "volume": 145603.0}, {"date": "2026-01-08", "close": 13.3455, "volume": 160521.0}, {"date": "2026-01-09", "close": 13.3182, "volume": 163727.0}, {"date": "2026-01-12", "close": 13.2909, "volume": 142996.0}, {"date": "2026-01-13", "close": 13.1818, "volume": 211467.0}, {"date": "2026-01-14", "close": 13.1, "volume": 247761.0}, {"date": "2026-01-15", "close": 13.0727, "volume": 153095.0}, {"date": "2026-01-16", "close": 13.1, "volume": 115786.0}, {"date": "2026-01-19", "close": 13.0727, "volume": 101467.0}, {"date": "2026-01-20", "close": 12.9273, "volume": 252917.0}, {"date": "2026-01-21", "close": 13.0545, "volume": 284851.0}, {"date": "2026-01-22", "close": 13.2273, "volume": 120932.0}, {"date": "2026-01-23", "close": 13.3, "volume": 154809.0}, {"date": "2026-01-26", "close": 13.3091, "volume": 207553.0}, {"date": "2026-01-27", "close": 13.3909, "volume": 186280.0}, {"date": "2026-01-28", "close": 13.3273, "volume": 291525.0}, {"date": "2026-01-29", "close": 13.3545, "volume": 275696.0}, {"date": "2026-01-30", "close": 13.0727, "volume": 221960.0}, {"date": "2026-02-02", "close": 13.0455, "volume": 232812.0}, {"date": "2026-02-03", "close": 12.9455, "volume": 194787.0}, {"date": "2026-02-04", "close": 12.9364, "volume": 102044.0}, {"date": "2026-02-05", "close": 12.4091, "volume": 673743.0}, {"date": "2026-02-06", "close": 12.6545, "volume": 289046.0}, {"date": "2026-02-09", "close": 12.8636, "volume": 307656.0}, {"date": "2026-02-10", "close": 12.9545, "volume": 233237.0}, {"date": "2026-02-11", "close": 12.9455, "volume": 124807.0}, {"date": "2026-02-12", "close": 12.7727, "volume": 159087.0}, {"date": "2026-02-13", "close": 12.7636, "volume": 106536.0}, {"date": "2026-02-17", "close": 12.8545, "volume": 110007.0}, {"date": "2026-02-18", "close": 13.0182, "volume": 84608.0}, {"date": "2026-02-19", "close": 13.0818, "volume": 122351.0}, {"date": "2026-02-20", "close": 13.1818, "volume": 112822.0}, {"date": "2026-02-23", "close": 13.2273, "volume": 189093.0}, {"date": "2026-02-24", "close": 13.2364, "volume": 106944.0}, {"date": "2026-02-25", "close": 13.2636, "volume": 216081.0}, {"date": "2026-02-26", "close": 13.3091, "volume": 284144.0}, {"date": "2026-02-27", "close": 12.9273, "volume": 177152.0}, {"date": "2026-03-02", "close": 12.7455, "volume": 313828.0}, {"date": "2026-03-03", "close": 12.5545, "volume": 420030.0}, {"date": "2026-03-04", "close": 12.6818, "volume": 135215.0}, {"date": "2026-03-05", "close": 12.5545, "volume": 146417.0}, {"date": "2026-03-06", "close": 12.0273, "volume": 565304.0}, {"date": "2026-03-09", "close": 11.8364, "volume": 749355.0}, {"date": "2026-03-10", "close": 12.4091, "volume": 264335.0}, {"date": "2026-03-11", "close": 12.4364, "volume": 174878.0}, {"date": "2026-03-12", "close": 11.9636, "volume": 259090.0}, {"date": "2026-03-13", "close": 12.0273, "volume": 208471.0}, {"date": "2026-03-16", "close": 12.3545, "volume": 208094.0}, {"date": "2026-03-17", "close": 12.3636, "volume": 108082.0}, {"date": "2026-03-18", "close": 12.2727, "volume": 136456.0}, {"date": "2026-03-19", "close": 12.1545, "volume": 187981.0}, {"date": "2026-03-20", "close": 12.0909, "volume": 238306.0}, {"date": "2026-03-23", "close": 12.3182, "volume": 232673.0}, {"date": "2026-03-24", "close": 12.3, "volume": 148365.0}, {"date": "2026-03-25", "close": 12.3545, "volume": 119265.0}, {"date": "2026-03-26", "close": 12.3273, "volume": 281000.0}, {"date": "2026-03-27", "close": 12.2273, "volume": 225730.0}, {"date": "2026-03-30", "close": 12.1818, "volume": 270260.0}, {"date": "2026-03-31", "close": 12.0727, "volume": 156624.0}, {"date": "2026-04-01", "close": 12.2909, "volume": 185346.0}, {"date": "2026-04-02", "close": 12.2727, "volume": 136853.0}, {"date": "2026-04-06", "close": 12.3273, "volume": 233419.0}, {"date": "2026-04-07", "close": 12.3455, "volume": 126951.0}, {"date": "2026-04-08", "close": 12.5273, "volume": 322728.0}, {"date": "2026-04-09", "close": 12.7455, "volume": 286826.0}, {"date": "2026-04-10", "close": 12.9545, "volume": 160290.0}, {"date": "2026-04-13", "close": 13.1636, "volume": 156629.0}, {"date": "2026-04-14", "close": 13.1909, "volume": 248590.0}, {"date": "2026-04-15", "close": 13.2727, "volume": 269913.0}, {"date": "2026-04-16", "close": 13.2727, "volume": 183755.0}, {"date": "2026-04-17", "close": 13.4636, "volume": 294845.0}, {"date": "2026-04-20", "close": 13.4545, "volume": 157948.0}, {"date": "2026-04-21", "close": 13.4182, "volume": 253829.0}, {"date": "2026-04-22", "close": 13.4909, "volume": 81509.0}, {"date": "2026-04-23", "close": 13.5091, "volume": 216199.0}, {"date": "2026-04-24", "close": 13.5273, "volume": 101375.0}, {"date": "2026-04-27", "close": 13.5636, "volume": 201764.0}, {"date": "2026-04-28", "close": 13.5727, "volume": 213892.0}, {"date": "2026-04-29", "close": 13.4818, "volume": 361696.0}, {"date": "2026-04-30", "close": 13.5636, "volume": 148986.0}, {"date": "2026-05-01", "close": 13.4636, "volume": 128395.0}, {"date": "2026-05-04", "close": 13.3091, "volume": 174920.0}, {"date": "2026-05-05", "close": 13.4091, "volume": 66105.0}, {"date": "2026-05-06", "close": 13.6909, "volume": 506851.0}, {"date": "2026-05-07", "close": 13.7, "volume": 155563.0}, {"date": "2026-05-08", "close": 13.7545, "volume": 190429.0}, {"date": "2026-05-11", "close": 13.7273, "volume": 152990.0}, {"date": "2026-05-12", "close": 13.7545, "volume": 116874.0}, {"date": "2026-05-13", "close": 14.2909, "volume": 979093.0}, {"date": "2026-05-14", "close": 14.3182, "volume": 337464.0}, {"date": "2026-05-15", "close": 14.3091, "volume": 260005.0}, {"date": "2026-05-19", "close": 14.53, "volume": 345143.0}, {"date": "2026-05-20", "close": 14.82, "volume": 127539.0}, {"date": "2026-05-21", "close": 14.98, "volume": 187544.0}, {"date": "2026-05-22", "close": 15.11, "volume": 182966.0}, {"date": "2026-05-25", "close": 15.4, "volume": 362176.0}, {"date": "2026-05-26", "close": 15.25, "volume": 215385.0}, {"date": "2026-05-27", "close": 15.18, "volume": 229727.0}, {"date": "2026-05-28", "close": 15.1, "volume": 333439.0}, {"date": "2026-05-29", "close": 14.85, "volume": 219368.0}, {"date": "2026-06-01", "close": 14.67, "volume": 247499.0}, {"date": "2026-06-02", "close": 14.75, "volume": 207600.0}, {"date": "2026-06-03", "close": 14.65, "volume": 98274.0}, {"date": "2026-06-04", "close": 14.79, "volume": 138481.0}, {"date": "2026-06-05", "close": 14.6, "volume": 198419.0}, {"date": "2026-06-08", "close": 14.84, "volume": 61213.0}, {"date": "2026-06-09", "close": 14.96, "volume": 220843.0}, {"date": "2026-06-10", "close": 15.01, "volume": 303447.0}, {"date": "2026-06-11", "close": 15.24, "volume": 311481.0}, {"date": "2026-06-12", "close": 15.28, "volume": 341427.0}, {"date": "2026-06-15", "close": 15.41, "volume": 131350.0}, {"date": "2026-06-16", "close": 15.6, "volume": 164797.0}, {"date": "2026-06-17", "close": 15.78, "volume": 241070.0}, {"date": "2026-06-18", "close": 15.88, "volume": 302870.0}, {"date": "2026-06-19", "close": 16.01, "volume": 211739.0}, {"date": "2026-06-22", "close": 16.2, "volume": 150344.0}, {"date": "2026-06-23", "close": 16.5, "volume": 252431.0}, {"date": "2026-06-24", "close": 16.45, "volume": 201307.0}, {"date": "2026-06-25", "close": 16.53, "volume": 230576.0}, {"date": "2026-06-26", "close": 16.46, "volume": 277452.0}, {"date": "2026-06-29", "close": 16.46, "volume": 331533.0}, {"date": "2026-06-30", "close": 16.25, "volume": 169485.0}, {"date": "2026-07-02", "close": 16.31, "volume": 178332.0}, {"date": "2026-07-03", "close": 16.5, "volume": 214496.0}, {"date": "2026-07-06", "close": 16.43, "volume": 194257.0}, {"date": "2026-07-07", "close": 16.64, "volume": 108292.0}, {"date": "2026-07-08", "close": 16.41, "volume": 338241.0}, {"date": "2026-07-09", "close": 16.6, "volume": 127935.0}, {"date": "2026-07-10", "close": 16.95, "volume": 328793.0}, {"date": "2026-07-13", "close": 17.05, "volume": 193089.0}, {"date": "2026-07-14", "close": 17.2, "volume": 184878.0}, {"date": "2026-07-15", "close": 17.7, "volume": 299196.0}, {"date": "2026-07-16", "close": 17.56, "volume": 278327.0}, {"date": "2026-07-17", "close": 17.55, "volume": 219550.0}, {"date": "2026-07-20", "close": 17.35, "volume": 263652.0}, {"date": "2026-07-21", "close": 17.39, "volume": 167912.0}, {"date": "2026-07-22", "close": 17.42, "volume": 119057.0}, {"date": "2026-07-23", "close": 17.22, "volume": 219694.0}, {"date": "2026-07-24", "close": 17.37, "volume": 142469.0}, {"date": "2026-07-27", "close": 17.55, "volume": 243991.0}, {"date": "2026-07-28", "close": 17.57, "volume": 273561.0}, {"date": "2026-07-29", "close": 17.09, "volume": 553427.0}, {"date": "2026-07-30", "close": 17.2, "volume": 308096.0}, {"date": "2026-07-31", "close": 16.98, "volume": 190608.0}, {"date": "2026-08-04", "close": 17.05, "volume": 259270.0}, {"date": "2026-08-05", "close": 17.03, "volume": 128700.0}, {"date": "2026-08-06", "close": 16.97, "volume": 212890.0}, {"date": "2026-08-07", "close": 16.92, "volume": 153059.0}], "refreshing": true}