{"ticker": "CGF", "overview": {"name": "Challenger Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CGF", "has_prices": true, "as_of": "2026-09-07", "last": 9.81, "prev_close": 9.97, "change": -0.16000000000000014, "change_pct": -0.016048144433299914, "session_volume": 1100051.0, "vwap_5": 9.864376135292853, "vwap_20": 9.775604560993429, "vwap_60": 9.96953951685659, "vwap_250": 9.07964263583473, "high_52w": 10.75, "low_52w": 7.38, "avg_volume_20": 2446545.95, "sessions": 400, "market_cap": {"value": 6816050851.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157261", "src": "ASX", "ticker": "CGF", "cik": "", "company": "Challenger Limited", "company_raw": "Challenger Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CGF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157261", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11020}, {"id": "ASX-03151796", "src": "ASX", "ticker": "CGF", "cik": "", "company": "Challenger Limited", "company_raw": "Challenger Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CGF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151796", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29740}, {"id": "ASX-03151787", "src": "ASX", "ticker": "CGF", "cik": "", "company": "Challenger Limited", "company_raw": "Challenger Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CGF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151787", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29740}, {"id": "ASX-03150185", "src": "ASX", "ticker": "CGF", "cik": "", "company": "Challenger Limited", "company_raw": "Challenger Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CGF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150185", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36940}, {"id": "ASX-03145402", "src": "ASX", "ticker": "CGF", "cik": "", "company": "Challenger Limited", "company_raw": "Challenger Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CGF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145402", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49900}, {"id": "ASX-03141213", "src": "ASX", "ticker": "CGF", "cik": "", "company": "Challenger Limited", "company_raw": "Challenger Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CGF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141213", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65740}, {"id": "ASX-03137288", "src": "ASX", "ticker": "CGF", "cik": "", "company": "Challenger Limited", "company_raw": "Challenger Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CGF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137288", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "ASX-03136596", "src": "ASX", "ticker": "CGF", "cik": "", "company": "Challenger Limited", "company_raw": "Challenger Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CGF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136596", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81580}, {"id": "ASX-03136091", "src": "ASX", "ticker": "CGF", "cik": "", "company": "Challenger Limited", "company_raw": "Challenger Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CGF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136091", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "ASX-03136086", "src": "ASX", "ticker": "CGF", "cik": "", "company": "Challenger Limited", "company_raw": "Challenger Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CGF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136086", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "ASX-03127055", "src": "ASX", "ticker": "CGF", "cik": "", "company": "Challenger Limited", "company_raw": "Challenger Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CGF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127055", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108940}, {"id": "ASX-03124512", "src": "ASX", "ticker": "CGF", "cik": "", "company": "Challenger Limited", "company_raw": "Challenger Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CGF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124512", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-05", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.38, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153202-2A1706177", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.35, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151257-2A1705378", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 8875161.0, "indirect_shares": null, "indirect_account": null, "pct": 7.15, "notice_date": "2026-07-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113298-2A1685487", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-09", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-15", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-09", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/cgf", "needs_ocr": 0}], "directors": [{"name": "Correction", "first_seen": "2022-01-05", "last_seen": "2022-01-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155327-2A1707012"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "2026 AGM results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155241-2A1706975"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "2026 AGM Chair and CEO addresses and presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154904-2A1706830"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Becoming a substantial holder from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154545-3A705224"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154500-2A1706685"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153202-2A1706177"}, {"date": "2026-10-25", "form": "Takeover Announcements/Scheme Announcements", "title": "Update regarding indicative non-binding offer", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152956-2A1706049"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151257-2A1705378"}, {"date": "2026-10-18", "form": "Issued Capital", "title": "Update - Notification of buy-back - CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149746-2A1704722"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "First quarter update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149621-2A1704680"}, {"date": "2026-10-18", "form": "Takeover Announcements/Scheme Announcements", "title": "Indicative non-binding offer received", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149620-2A1704679"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Update - Notification of buy-back - CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149091-2A1704423"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Update - Notification of buy-back - CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139049-2A1698786"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Change in substantial holding from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138763-2A1698673"}, {"date": "2026-09-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137468-2A1698098"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Becoming a substantial holder from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137154-2A1697962"}, {"date": "2026-09-16", "form": "Distribution Announcement", "title": "Final 2026 Dividend Reinvestment Plan neutralisation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136394-2A1697601"}], "performance": {"ticker": "CGF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-12-23", "close": 2.55, "volume": 1084433.0}, {"date": "2003-12-24", "close": 2.45, "volume": 370533.0}, {"date": "2003-12-29", "close": 2.475, "volume": 747132.0}, {"date": "2003-12-30", "close": 2.45, "volume": 268736.0}, {"date": "2003-12-31", "close": 2.425, "volume": 217545.0}, {"date": "2004-01-02", "close": 2.425, "volume": 209822.0}, {"date": "2004-01-05", "close": 2.375, "volume": 785596.0}, {"date": "2004-01-06", "close": 2.425, "volume": 1014833.0}, {"date": "2004-01-07", "close": 2.425, "volume": 1100793.0}, {"date": "2004-01-08", "close": 2.4, "volume": 336770.0}, {"date": "2004-01-09", "close": 2.425, "volume": 315447.0}, {"date": "2004-01-12", "close": 2.4, "volume": 209084.0}, {"date": "2004-01-13", "close": 2.45, "volume": 1598746.0}, {"date": "2004-01-14", "close": 2.45, "volume": 657907.0}, {"date": "2004-01-15", "close": 2.5, "volume": 1716622.0}, {"date": "2004-01-16", "close": 2.55, "volume": 1088813.0}, {"date": "2004-01-19", "close": 2.5, "volume": 1037337.0}, {"date": "2004-01-20", "close": 2.6, "volume": 755850.0}, {"date": "2004-01-21", "close": 2.65, "volume": 556154.0}, {"date": "2004-01-22", "close": 2.6, "volume": 410343.0}, {"date": "2004-01-23", "close": 2.65, "volume": 775482.0}, {"date": "2004-01-27", "close": 2.55, "volume": 957682.0}, {"date": "2004-01-28", "close": 2.55, "volume": 1150351.0}, {"date": "2004-01-29", "close": 2.475, "volume": 1094299.0}, {"date": "2004-01-30", "close": 2.5, "volume": 327205.0}, {"date": "2004-02-02", "close": 2.45, "volume": 1489707.0}, {"date": "2004-02-03", "close": 2.45, "volume": 2740911.0}, {"date": "2004-02-04", "close": 2.45, "volume": 377022.0}, {"date": "2004-02-05", "close": 2.425, "volume": 525474.0}, {"date": "2004-02-06", "close": 2.45, "volume": 318100.0}, {"date": "2004-02-09", "close": 2.45, "volume": 312616.0}, {"date": "2004-02-10", "close": 2.425, "volume": 624701.0}, {"date": "2004-02-11", "close": 2.425, "volume": 499596.0}, {"date": "2004-02-12", "close": 2.425, "volume": 284297.0}, {"date": "2004-02-13", "close": 2.425, "volume": 667639.0}, {"date": "2004-02-16", "close": 2.4, "volume": 808527.0}, {"date": "2004-02-17", "close": 2.475, "volume": 2847155.0}, {"date": "2004-02-18", "close": 2.6, "volume": 2429598.0}, {"date": "2004-02-19", "close": 2.65, "volume": 1668217.0}, {"date": "2004-02-20", "close": 2.6, "volume": 1198616.0}, {"date": "2004-02-23", "close": 2.65, "volume": 3951159.0}, {"date": "2004-02-24", "close": 2.55, "volume": 1614309.0}, {"date": "2004-02-25", "close": 2.475, "volume": 2306366.0}, {"date": "2004-02-26", "close": 2.5, "volume": 357533.0}, {"date": "2004-02-27", "close": 2.5, "volume": 331773.0}, {"date": "2004-03-01", "close": 2.55, "volume": 565016.0}, {"date": "2004-03-02", "close": 2.5, "volume": 729326.0}, {"date": "2004-03-03", "close": 2.55, "volume": 774313.0}, {"date": "2004-03-04", "close": 2.475, "volume": 898996.0}, {"date": "2004-03-05", "close": 2.475, "volume": 345460.0}, {"date": "2004-03-08", "close": 2.5, "volume": 364450.0}, {"date": "2004-03-09", "close": 2.475, "volume": 639336.0}, {"date": "2004-03-10", "close": 2.475, "volume": 1229357.0}, {"date": "2004-03-11", "close": 2.475, "volume": 484454.0}, {"date": "2004-03-12", "close": 2.425, "volume": 1451789.0}, {"date": "2004-03-15", "close": 2.475, "volume": 891981.0}, {"date": "2004-03-16", "close": 2.5, "volume": 895198.0}, {"date": "2004-03-17", "close": 2.55, "volume": 657417.0}, {"date": "2004-03-18", "close": 2.55, "volume": 2019439.0}, {"date": "2004-03-19", "close": 2.55, "volume": 4900974.0}, {"date": "2004-03-22", "close": 2.5, "volume": 623943.0}, {"date": "2004-03-23", "close": 2.475, "volume": 861071.0}, {"date": "2004-03-24", "close": 2.475, "volume": 1449892.0}, {"date": "2004-03-25", "close": 2.5, "volume": 423709.0}, {"date": "2004-03-26", "close": 2.5, "volume": 335933.0}, {"date": "2004-03-29", "close": 2.5, "volume": 2521347.0}, {"date": "2004-03-30", "close": 2.475, "volume": 304781.0}, {"date": "2004-03-31", "close": 2.475, "volume": 216843.0}, {"date": "2004-04-01", "close": 2.5, "volume": 261945.0}, {"date": "2004-04-02", "close": 2.45, "volume": 625215.0}, {"date": "2004-04-05", "close": 2.425, "volume": 538909.0}, {"date": "2004-04-06", "close": 2.425, "volume": 524070.0}, {"date": "2004-04-07", "close": 2.45, "volume": 680647.0}, {"date": "2004-04-08", "close": 2.5, "volume": 4629071.0}, {"date": "2004-04-13", "close": 2.475, "volume": 638200.0}, {"date": "2004-04-14", "close": 2.45, "volume": 284347.0}, {"date": "2004-04-15", "close": 2.425, "volume": 512875.0}, {"date": "2004-04-16", "close": 2.45, "volume": 325701.0}, {"date": "2004-04-19", "close": 2.475, "volume": 739982.0}, {"date": "2004-04-20", "close": 2.55, "volume": 1499333.0}, {"date": "2004-04-21", "close": 2.65, "volume": 3101974.0}, {"date": "2004-04-22", "close": 2.6, "volume": 1858012.0}, {"date": "2004-04-23", "close": 2.55, "volume": 778941.0}, {"date": "2004-04-26", "close": 2.5, "volume": 266732.0}, {"date": "2004-04-27", "close": 2.55, "volume": 958860.0}, {"date": "2004-04-28", "close": 2.5, "volume": 507541.0}, {"date": "2004-04-29", "close": 2.45, "volume": 1332944.0}, {"date": "2004-04-30", "close": 2.45, "volume": 1074422.0}, {"date": "2004-05-03", "close": 2.425, "volume": 1171641.0}, {"date": "2004-05-04", "close": 2.425, "volume": 576861.0}, {"date": "2004-05-05", "close": 2.425, "volume": 419816.0}, {"date": "2004-05-06", "close": 2.45, "volume": 922929.0}, {"date": "2004-05-07", "close": 2.45, "volume": 344671.0}, {"date": "2004-05-10", "close": 2.4, "volume": 652740.0}, {"date": "2004-05-11", "close": 2.35, "volume": 1748984.0}, {"date": "2004-05-12", "close": 2.375, "volume": 2110860.0}, {"date": "2004-05-13", "close": 2.3, "volume": 702432.0}, {"date": "2004-05-14", "close": 2.3, "volume": 514813.0}, {"date": "2004-05-17", "close": 2.3, "volume": 685859.0}, {"date": "2004-05-18", "close": 2.3, "volume": 650236.0}, {"date": "2004-05-19", "close": 2.325, "volume": 604197.0}, {"date": "2004-05-20", "close": 2.275, "volume": 695990.0}, {"date": "2004-05-21", "close": 2.3, "volume": 607849.0}, {"date": "2004-05-24", "close": 2.3, "volume": 422429.0}, {"date": "2004-05-25", "close": 2.25, "volume": 732855.0}, {"date": "2004-05-26", "close": 2.25, "volume": 1375470.0}, {"date": "2004-05-27", "close": 2.25, "volume": 1132117.0}, {"date": "2004-05-28", "close": 2.25, "volume": 782752.0}, {"date": "2004-05-31", "close": 2.25, "volume": 446839.0}, {"date": "2004-06-01", "close": 2.275, "volume": 631994.0}, {"date": "2004-06-02", "close": 2.275, "volume": 729274.0}, {"date": "2004-06-03", "close": 2.275, "volume": 907609.0}, {"date": "2004-06-04", "close": 2.275, "volume": 531217.0}, {"date": "2004-06-07", "close": 2.3, "volume": 1250255.0}, {"date": "2004-06-08", "close": 2.3, "volume": 2523601.0}, {"date": "2004-06-09", "close": 2.275, "volume": 916983.0}, {"date": "2004-06-10", "close": 2.225, "volume": 859570.0}, {"date": "2004-06-11", "close": 2.25, "volume": 1403955.0}, {"date": "2004-06-15", "close": 2.175, "volume": 1105095.0}, {"date": "2004-06-16", "close": 2.175, "volume": 1692805.0}, {"date": "2004-06-17", "close": 2.225, "volume": 3480251.0}, {"date": "2004-06-18", "close": 2.25, "volume": 3381964.0}, {"date": "2004-06-21", "close": 2.225, "volume": 1262953.0}, {"date": "2004-06-22", "close": 2.175, "volume": 1306870.0}, {"date": "2004-06-23", "close": 2.175, "volume": 4848661.0}, {"date": "2004-06-24", "close": 2.275, "volume": 9430545.0}, {"date": "2004-06-25", "close": 2.225, "volume": 5408572.0}, {"date": "2004-06-28", "close": 2.275, "volume": 1798861.0}, {"date": "2004-06-29", "close": 2.425, "volume": 5477422.0}, {"date": "2004-06-30", "close": 2.425, "volume": 3337601.0}, {"date": "2004-07-01", "close": 2.425, "volume": 1654196.0}, {"date": "2004-07-02", "close": 2.375, "volume": 679195.0}, {"date": "2004-07-05", "close": 2.4, "volume": 1588864.0}, {"date": "2004-07-06", "close": 2.425, "volume": 908899.0}, {"date": "2004-07-07", "close": 2.45, "volume": 804657.0}, {"date": "2004-07-08", "close": 2.45, "volume": 823073.0}, {"date": "2004-07-09", "close": 2.4, "volume": 1168633.0}, {"date": "2004-07-12", "close": 2.4, "volume": 633171.0}, {"date": "2004-07-13", "close": 2.4, "volume": 1349912.0}, {"date": "2004-07-14", "close": 2.35, "volume": 1424689.0}, {"date": "2004-07-15", "close": 2.35, "volume": 641996.0}, {"date": "2004-07-16", "close": 2.35, "volume": 245819.0}, {"date": "2004-07-19", "close": 2.325, "volume": 647598.0}, {"date": "2004-07-20", "close": 2.35, "volume": 1468522.0}, {"date": "2004-07-21", "close": 2.375, "volume": 520583.0}, {"date": "2004-07-22", "close": 2.35, "volume": 698042.0}, {"date": "2004-07-23", "close": 2.325, "volume": 530482.0}, {"date": "2004-07-26", "close": 2.35, "volume": 768968.0}, {"date": "2004-07-27", "close": 2.35, "volume": 616726.0}, {"date": "2004-07-28", "close": 2.375, "volume": 702661.0}, {"date": "2004-07-29", "close": 2.375, "volume": 2594165.0}, {"date": "2004-07-30", "close": 2.4, "volume": 2880973.0}, {"date": "2004-08-02", "close": 2.4, "volume": 286079.0}, {"date": "2004-08-03", "close": 2.35, "volume": 685396.0}, {"date": "2004-08-04", "close": 2.375, "volume": 653302.0}, {"date": "2004-08-05", "close": 2.375, "volume": 460223.0}, {"date": "2004-08-06", "close": 2.4, "volume": 321486.0}, {"date": "2004-08-09", "close": 2.35, "volume": 641880.0}, {"date": "2004-08-10", "close": 2.325, "volume": 1205513.0}, {"date": "2004-08-11", "close": 2.325, "volume": 1365299.0}, {"date": "2004-08-12", "close": 2.275, "volume": 1091617.0}, {"date": "2004-08-13", "close": 2.275, "volume": 809850.0}, {"date": "2004-08-16", "close": 2.25, "volume": 619298.0}, {"date": "2004-08-17", "close": 2.225, "volume": 572316.0}, {"date": "2004-08-18", "close": 2.225, "volume": 910196.0}, {"date": "2004-08-19", "close": 2.25, "volume": 1311957.0}, {"date": "2004-08-20", "close": 2.25, "volume": 389795.0}, {"date": "2004-08-23", "close": 2.275, "volume": 1292896.0}, {"date": "2004-08-24", "close": 2.3, "volume": 1123200.0}, {"date": "2004-08-25", "close": 2.3, "volume": 311936.0}, {"date": "2004-08-26", "close": 2.3, "volume": 806460.0}, {"date": "2004-08-27", "close": 2.325, "volume": 932340.0}, {"date": "2004-08-30", "close": 2.25, "volume": 1690890.0}, {"date": "2004-08-31", "close": 2.25, "volume": 2654942.0}, {"date": "2004-09-01", "close": 2.3, "volume": 2557216.0}, {"date": "2004-09-02", "close": 2.25, "volume": 4044219.0}, {"date": "2004-09-03", "close": 2.25, "volume": 2183052.0}, {"date": "2004-09-06", "close": 2.25, "volume": 1386037.0}, {"date": "2004-09-07", "close": 2.225, "volume": 1016057.0}, {"date": "2004-09-08", "close": 2.225, "volume": 456676.0}, {"date": "2004-09-09", "close": 2.2, "volume": 1710580.0}, {"date": "2004-09-10", "close": 2.2, "volume": 826754.0}, {"date": "2004-09-13", "close": 2.25, "volume": 1985735.0}, {"date": "2004-09-14", "close": 2.3, "volume": 1336473.0}, {"date": "2004-09-15", "close": 2.275, "volume": 1478423.0}, {"date": "2004-09-16", "close": 2.3, "volume": 2512947.0}, {"date": "2004-09-17", "close": 2.325, "volume": 628836.0}, {"date": "2004-09-20", "close": 2.325, "volume": 770523.0}, {"date": "2004-09-21", "close": 2.325, "volume": 1395276.0}, {"date": "2004-09-22", "close": 2.425, "volume": 5005509.0}, {"date": "2004-09-23", "close": 2.5, "volume": 15671962.0}, {"date": "2004-09-24", "close": 2.75, "volume": 15353807.0}, {"date": "2004-09-27", "close": 2.7, "volume": 4524752.0}, {"date": "2004-09-28", "close": 2.8, "volume": 3768563.0}, {"date": "2004-09-29", "close": 2.75, "volume": 2498969.0}, {"date": "2004-09-30", "close": 2.75, "volume": 2012852.0}, {"date": "2004-10-01", "close": 2.75, "volume": 1380795.0}, {"date": "2004-10-04", "close": 2.8, "volume": 605909.0}, {"date": "2004-10-05", "close": 2.8, "volume": 1091833.0}, {"date": "2004-10-06", "close": 2.75, "volume": 1387786.0}, {"date": "2004-10-07", "close": 2.65, "volume": 1829131.0}, {"date": "2004-10-08", "close": 2.7, "volume": 3567400.0}, {"date": "2004-10-11", "close": 2.75, "volume": 1244099.0}, {"date": "2004-10-12", "close": 2.8, "volume": 1495814.0}, {"date": "2004-10-13", "close": 2.75, "volume": 1339088.0}, {"date": "2004-10-14", "close": 2.7, "volume": 1278228.0}, {"date": "2004-10-15", "close": 2.7, "volume": 1880264.0}, {"date": "2004-10-18", "close": 2.8, "volume": 768487.0}, {"date": "2004-10-19", "close": 2.8, "volume": 724431.0}, {"date": "2004-10-20", "close": 3.0, "volume": 7715257.0}, {"date": "2004-10-21", "close": 3.0, "volume": 5226145.0}, {"date": "2004-10-22", "close": 2.95, "volume": 1141555.0}, {"date": "2004-10-25", "close": 2.9, "volume": 2173791.0}, {"date": "2004-10-26", "close": 3.0, "volume": 3375013.0}, {"date": "2004-10-27", "close": 3.0, "volume": 2493024.0}, {"date": "2004-10-28", "close": 3.05, "volume": 957534.0}, {"date": "2004-10-29", "close": 3.15, "volume": 4439249.0}, {"date": "2004-11-01", "close": 3.1, "volume": 1974929.0}, {"date": "2004-11-02", "close": 3.1, "volume": 1094666.0}, {"date": "2004-11-03", "close": 3.2, "volume": 1509158.0}, {"date": "2004-11-04", "close": 3.15, "volume": 2371658.0}, {"date": "2004-11-05", "close": 3.1, "volume": 1044220.0}, {"date": "2004-11-08", "close": 3.1, "volume": 759306.0}, {"date": "2004-11-09", "close": 3.05, "volume": 2338729.0}, {"date": "2004-11-10", "close": 3.05, "volume": 1966795.0}, {"date": "2004-11-11", "close": 3.05, "volume": 829542.0}, {"date": "2004-11-12", "close": 3.05, "volume": 941716.0}, {"date": "2004-11-15", "close": 3.05, "volume": 834642.0}, {"date": "2004-11-16", "close": 3.1, "volume": 1550920.0}, {"date": "2004-11-17", "close": 3.05, "volume": 2163626.0}, {"date": "2004-11-18", "close": 3.1, "volume": 449681.0}, {"date": "2004-11-19", "close": 3.05, "volume": 686249.0}, {"date": "2004-11-22", "close": 3.0, "volume": 2139268.0}, {"date": "2004-11-23", "close": 3.1, "volume": 2870176.0}, {"date": "2004-11-24", "close": 3.15, "volume": 2062732.0}, {"date": "2004-11-25", "close": 3.1, "volume": 1498257.0}, {"date": "2004-12-10", "close": 2.87, "volume": 1351748.0}, {"date": "2004-12-13", "close": 2.85, "volume": 1481371.0}, {"date": "2004-12-14", "close": 2.79, "volume": 1763541.0}, {"date": "2004-12-15", "close": 2.8, "volume": 4615666.0}, {"date": "2004-12-16", "close": 2.85, "volume": 1494832.0}, {"date": "2004-12-17", "close": 2.81, "volume": 663732.0}, {"date": "2004-12-20", "close": 2.88, "volume": 1741659.0}, {"date": "2004-12-21", "close": 2.94, "volume": 1569418.0}, {"date": "2004-12-22", "close": 2.97, "volume": 738071.0}, {"date": "2004-12-23", "close": 2.96, "volume": 329886.0}, {"date": "2004-12-24", "close": 2.98, "volume": 107495.0}, {"date": "2004-12-29", "close": 2.97, "volume": 123054.0}, {"date": "2004-12-30", "close": 2.98, "volume": 355757.0}, {"date": "2004-12-31", "close": 2.93, "volume": 141991.0}, {"date": "2005-01-04", "close": 2.96, "volume": 300683.0}, {"date": "2005-01-05", "close": 2.95, "volume": 997970.0}, {"date": "2005-01-06", "close": 2.91, "volume": 536122.0}, {"date": "2005-01-07", "close": 2.91, "volume": 221618.0}, {"date": "2005-01-10", "close": 2.92, "volume": 413850.0}, {"date": "2005-01-11", "close": 2.94, "volume": 331900.0}, {"date": "2005-01-12", "close": 2.98, "volume": 2297136.0}, {"date": "2005-01-13", "close": 3.01, "volume": 779821.0}, {"date": "2005-01-14", "close": 3.02, "volume": 1141491.0}, {"date": "2005-01-17", "close": 3.05, "volume": 866840.0}, {"date": "2005-01-18", "close": 3.12, "volume": 2061951.0}, {"date": "2005-01-19", "close": 3.1, "volume": 701548.0}, {"date": "2005-01-20", "close": 3.14, "volume": 864088.0}, {"date": "2005-01-21", "close": 3.15, "volume": 1422166.0}, {"date": "2005-01-24", "close": 3.1, "volume": 802582.0}, {"date": "2005-01-25", "close": 3.11, "volume": 1267882.0}, {"date": "2005-01-27", "close": 3.16, "volume": 887843.0}, {"date": "2005-01-28", "close": 3.22, "volume": 1202196.0}, {"date": "2005-01-31", "close": 3.3, "volume": 1737043.0}, {"date": "2005-02-01", "close": 3.48, "volume": 4152435.0}, {"date": "2005-02-02", "close": 3.42, "volume": 2189388.0}, {"date": "2005-02-03", "close": 3.46, "volume": 1095620.0}, {"date": "2005-02-04", "close": 3.52, "volume": 1207389.0}, {"date": "2005-02-07", "close": 3.5, "volume": 1263661.0}, {"date": "2005-02-08", "close": 3.45, "volume": 669209.0}, {"date": "2005-02-09", "close": 3.34, "volume": 1488513.0}, {"date": "2005-02-10", "close": 3.37, "volume": 1591014.0}, {"date": "2005-02-11", "close": 3.35, "volume": 2374057.0}, {"date": "2005-02-14", "close": 3.39, "volume": 1042493.0}, {"date": "2005-02-15", "close": 3.4, "volume": 1053808.0}, {"date": "2005-02-16", "close": 3.4, "volume": 1144466.0}, {"date": "2005-02-17", "close": 3.35, "volume": 820655.0}, {"date": "2005-02-18", "close": 3.33, "volume": 964718.0}, {"date": "2005-02-21", "close": 3.43, "volume": 837932.0}, {"date": "2005-02-22", "close": 3.4, "volume": 983704.0}, {"date": "2005-02-23", "close": 3.34, "volume": 1115182.0}, {"date": "2005-02-24", "close": 3.31, "volume": 667680.0}, {"date": "2005-02-25", "close": 3.35, "volume": 1382033.0}, {"date": "2005-02-28", "close": 3.29, "volume": 1398143.0}, {"date": "2005-03-01", "close": 3.17, "volume": 1302764.0}, {"date": "2005-03-02", "close": 3.08, "volume": 5449755.0}, {"date": "2005-03-03", "close": 3.2, "volume": 2127192.0}, {"date": "2005-03-04", "close": 3.18, "volume": 513890.0}, {"date": "2005-03-07", "close": 3.12, "volume": 828071.0}, {"date": "2005-03-08", "close": 3.12, "volume": 1462894.0}, {"date": "2005-03-09", "close": 3.11, "volume": 1167184.0}, {"date": "2005-03-10", "close": 3.16, "volume": 930647.0}, {"date": "2005-03-11", "close": 3.21, "volume": 1914454.0}, {"date": "2005-03-14", "close": 3.23, "volume": 440599.0}, {"date": "2005-03-15", "close": 3.3, "volume": 2115931.0}, {"date": "2005-03-16", "close": 3.46, "volume": 4062992.0}, {"date": "2005-03-17", "close": 3.42, "volume": 1368346.0}, {"date": "2005-03-18", "close": 3.42, "volume": 1181482.0}, {"date": "2005-03-21", "close": 3.4, "volume": 1333420.0}, {"date": "2005-03-22", "close": 3.41, "volume": 745970.0}, {"date": "2005-03-23", "close": 3.42, "volume": 1981736.0}, {"date": "2005-03-24", "close": 3.37, "volume": 504573.0}, {"date": "2005-03-29", "close": 3.29, "volume": 812986.0}, {"date": "2005-03-30", "close": 3.33, "volume": 1305029.0}, {"date": "2005-03-31", "close": 3.36, "volume": 936824.0}, {"date": "2005-04-01", "close": 3.36, "volume": 820430.0}, {"date": "2005-04-04", "close": 3.32, "volume": 946617.0}, {"date": "2005-04-05", "close": 3.3, "volume": 821321.0}, {"date": "2005-04-06", "close": 3.28, "volume": 580091.0}, {"date": "2005-04-07", "close": 3.28, "volume": 931501.0}, {"date": "2005-04-08", "close": 3.3, "volume": 792971.0}, {"date": "2005-04-11", "close": 3.3, "volume": 496554.0}, {"date": "2005-04-12", "close": 3.29, "volume": 598790.0}, {"date": "2005-04-13", "close": 3.24, "volume": 855771.0}, {"date": "2005-04-14", "close": 3.2, "volume": 3586848.0}, {"date": "2005-04-15", "close": 3.13, "volume": 1319074.0}, {"date": "2005-04-18", "close": 3.13, "volume": 1190349.0}, {"date": "2005-04-19", "close": 3.19, "volume": 1624985.0}, {"date": "2005-04-20", "close": 3.22, "volume": 1164739.0}, {"date": "2005-04-21", "close": 3.21, "volume": 885140.0}, {"date": "2005-04-22", "close": 3.24, "volume": 639761.0}, {"date": "2005-04-26", "close": 3.22, "volume": 886351.0}, {"date": "2005-04-27", "close": 3.22, "volume": 718860.0}, {"date": "2005-04-28", "close": 3.2, "volume": 963992.0}, {"date": "2005-04-29", "close": 3.2, "volume": 1852356.0}, {"date": "2005-05-02", "close": 3.2, "volume": 1059652.0}, {"date": "2005-05-03", "close": 3.14, "volume": 1664477.0}, {"date": "2005-05-04", "close": 2.99, "volume": 1990579.0}, {"date": "2005-05-05", "close": 2.87, "volume": 3185438.0}, {"date": "2005-05-06", "close": 2.95, "volume": 2195982.0}, {"date": "2005-05-09", "close": 2.93, "volume": 670442.0}, {"date": "2005-05-10", "close": 2.86, "volume": 484199.0}, {"date": "2005-05-11", "close": 2.86, "volume": 765452.0}, {"date": "2005-05-12", "close": 2.93, "volume": 513002.0}, {"date": "2005-05-13", "close": 3.03, "volume": 1217099.0}, {"date": "2005-05-16", "close": 3.04, "volume": 1773599.0}, {"date": "2005-05-17", "close": 2.99, "volume": 711539.0}, {"date": "2005-05-18", "close": 2.97, "volume": 595291.0}, {"date": "2005-05-19", "close": 3.03, "volume": 784184.0}, {"date": "2005-05-20", "close": 3.08, "volume": 868771.0}, {"date": "2005-05-23", "close": 3.07, "volume": 774305.0}, {"date": "2005-05-24", "close": 3.15, "volume": 1420159.0}, {"date": "2005-05-25", "close": 3.18, "volume": 1486499.0}, {"date": "2005-05-26", "close": 3.22, "volume": 973876.0}, {"date": "2005-05-27", "close": 3.26, "volume": 1361253.0}, {"date": "2005-05-30", "close": 3.29, "volume": 665536.0}, {"date": "2005-05-31", "close": 3.34, "volume": 14063430.0}, {"date": "2005-06-01", "close": 3.33, "volume": 6658591.0}, {"date": "2005-06-02", "close": 3.31, "volume": 1848905.0}, {"date": "2005-06-03", "close": 3.3, "volume": 1285209.0}, {"date": "2005-06-06", "close": 3.31, "volume": 440318.0}, {"date": "2005-06-07", "close": 3.33, "volume": 1372860.0}, {"date": "2005-06-08", "close": 3.33, "volume": 708406.0}, {"date": "2005-06-09", "close": 3.32, "volume": 800541.0}, {"date": "2005-06-10", "close": 3.31, "volume": 765838.0}, {"date": "2005-06-14", "close": 3.27, "volume": 803300.0}, {"date": "2005-06-15", "close": 3.31, "volume": 690365.0}, {"date": "2005-06-16", "close": 3.3, "volume": 1470348.0}, {"date": "2005-06-17", "close": 3.27, "volume": 1800873.0}, {"date": "2005-06-20", "close": 3.16, "volume": 921055.0}, {"date": "2005-06-21", "close": 3.2, "volume": 10050956.0}, {"date": "2005-06-22", "close": 3.17, "volume": 12911181.0}, {"date": "2005-06-23", "close": 3.15, "volume": 905845.0}, {"date": "2005-06-24", "close": 3.13, "volume": 871152.0}, {"date": "2005-06-27", "close": 3.1, "volume": 1028492.0}, {"date": "2005-06-28", "close": 3.13, "volume": 1549690.0}, {"date": "2005-06-29", "close": 3.08, "volume": 1037505.0}, {"date": "2005-06-30", "close": 3.12, "volume": 982058.0}, {"date": "2005-07-01", "close": 3.08, "volume": 728096.0}, {"date": "2005-07-04", "close": 3.08, "volume": 271758.0}, {"date": "2005-07-05", "close": 3.05, "volume": 614758.0}, {"date": "2005-07-06", "close": 3.07, "volume": 860642.0}, {"date": "2005-07-07", "close": 3.05, "volume": 729026.0}, {"date": "2005-07-08", "close": 3.03, "volume": 655488.0}, {"date": "2005-07-11", "close": 3.01, "volume": 642644.0}, {"date": "2005-07-12", "close": 3.07, "volume": 438556.0}, {"date": "2005-07-13", "close": 3.14, "volume": 929143.0}, {"date": "2005-07-14", "close": 3.19, "volume": 731845.0}, {"date": "2005-07-15", "close": 3.17, "volume": 607422.0}, {"date": "2005-07-18", "close": 3.26, "volume": 2102968.0}, {"date": "2005-07-19", "close": 3.26, "volume": 1276122.0}, {"date": "2005-07-20", "close": 3.24, "volume": 1322324.0}, {"date": "2005-07-21", "close": 3.29, "volume": 1225421.0}, {"date": "2005-07-22", "close": 3.34, "volume": 7136560.0}, {"date": "2005-07-25", "close": 3.31, "volume": 1057401.0}, {"date": "2005-07-26", "close": 3.31, "volume": 1374847.0}, {"date": "2005-07-27", "close": 3.31, "volume": 460979.0}, {"date": "2005-07-28", "close": 3.28, "volume": 1224256.0}, {"date": "2005-07-29", "close": 3.3, "volume": 1155209.0}, {"date": "2005-08-01", "close": 3.24, "volume": 967770.0}, {"date": "2005-08-02", "close": 3.25, "volume": 968577.0}, {"date": "2005-08-03", "close": 3.25, "volume": 644623.0}, {"date": "2005-08-04", "close": 3.24, "volume": 560735.0}, {"date": "2005-08-05", "close": 3.2, "volume": 281391.0}, {"date": "2005-08-08", "close": 3.19, "volume": 782818.0}, {"date": "2005-08-09", "close": 3.19, "volume": 2014201.0}, {"date": "2005-08-10", "close": 3.19, "volume": 505405.0}, {"date": "2005-08-11", "close": 3.2, "volume": 532204.0}, {"date": "2005-08-12", "close": 3.24, "volume": 1491381.0}, {"date": "2005-08-15", "close": 3.25, "volume": 590649.0}, {"date": "2005-08-16", "close": 3.3, "volume": 1335645.0}, {"date": "2005-08-17", "close": 3.32, "volume": 849090.0}, {"date": "2005-08-18", "close": 3.33, "volume": 875298.0}, {"date": "2005-08-19", "close": 3.28, "volume": 918389.0}, {"date": "2005-08-22", "close": 3.39, "volume": 2069252.0}, {"date": "2005-08-23", "close": 3.41, "volume": 1892288.0}, {"date": "2005-08-24", "close": 3.35, "volume": 1057675.0}, {"date": "2005-08-25", "close": 3.44, "volume": 1306778.0}, {"date": "2005-08-26", "close": 3.5, "volume": 2608288.0}, {"date": "2005-08-29", "close": 3.42, "volume": 2135804.0}, {"date": "2005-08-30", "close": 3.55, "volume": 3558285.0}, {"date": "2005-08-31", "close": 3.58, "volume": 2053728.0}, {"date": "2005-09-01", "close": 3.69, "volume": 3296112.0}, {"date": "2005-09-02", "close": 3.93, "volume": 5048373.0}, {"date": "2005-09-05", "close": 3.9, "volume": 1731127.0}, {"date": "2005-09-06", "close": 3.76, "volume": 1858841.0}, {"date": "2005-09-07", "close": 3.82, "volume": 1880041.0}, {"date": "2005-09-08", "close": 3.9, "volume": 2280204.0}, {"date": "2005-09-09", "close": 3.88, "volume": 493352.0}, {"date": "2005-09-12", "close": 3.79, "volume": 794120.0}, {"date": "2005-09-13", "close": 3.87, "volume": 1170258.0}, {"date": "2005-09-14", "close": 3.79, "volume": 1115350.0}, {"date": "2005-09-15", "close": 3.77, "volume": 4343830.0}, {"date": "2005-09-16", "close": 3.85, "volume": 1735106.0}, {"date": "2005-09-19", "close": 3.9, "volume": 1056838.0}, {"date": "2005-09-20", "close": 4.02, "volume": 1758595.0}, {"date": "2005-09-21", "close": 4.06, "volume": 3667106.0}, {"date": "2005-09-22", "close": 4.08, "volume": 1676011.0}, {"date": "2005-09-23", "close": 4.13, "volume": 1207668.0}, {"date": "2005-09-26", "close": 4.17, "volume": 1609386.0}, {"date": "2005-09-27", "close": 4.06, "volume": 1519371.0}, {"date": "2005-09-28", "close": 3.99, "volume": 1324009.0}, {"date": "2005-09-29", "close": 4.06, "volume": 2800176.0}, {"date": "2005-09-30", "close": 4.01, "volume": 837700.0}, {"date": "2005-10-03", "close": 4.06, "volume": 312523.0}, {"date": "2005-10-04", "close": 4.01, "volume": 1066279.0}, {"date": "2005-10-05", "close": 3.91, "volume": 2209340.0}, {"date": "2005-10-06", "close": 3.76, "volume": 2204662.0}, {"date": "2005-10-07", "close": 3.86, "volume": 2303176.0}, {"date": "2005-10-10", "close": 3.8, "volume": 778644.0}, {"date": "2005-10-11", "close": 3.79, "volume": 1213503.0}, {"date": "2005-10-12", "close": 3.8, "volume": 3217979.0}, {"date": "2005-10-13", "close": 3.68, "volume": 1569559.0}, {"date": "2005-10-14", "close": 3.62, "volume": 2808633.0}, {"date": "2005-10-17", "close": 3.63, "volume": 2305245.0}, {"date": "2005-10-18", "close": 3.78, "volume": 1650194.0}, {"date": "2005-10-19", "close": 3.7, "volume": 1866513.0}, {"date": "2005-10-20", "close": 3.73, "volume": 536432.0}, {"date": "2005-10-21", "close": 3.72, "volume": 812781.0}, {"date": "2005-10-24", "close": 3.56, "volume": 1450918.0}, {"date": "2005-10-25", "close": 3.67, "volume": 1139120.0}, {"date": "2005-10-26", "close": 3.8, "volume": 872460.0}, {"date": "2005-10-27", "close": 3.72, "volume": 563397.0}, {"date": "2005-10-28", "close": 3.64, "volume": 963882.0}, {"date": "2005-10-31", "close": 3.64, "volume": 1646534.0}, {"date": "2005-11-01", "close": 3.69, "volume": 415403.0}, {"date": "2005-11-02", "close": 3.59, "volume": 1057860.0}, {"date": "2005-11-03", "close": 3.66, "volume": 1620761.0}, {"date": "2005-11-04", "close": 3.77, "volume": 1014260.0}, {"date": "2005-11-07", "close": 3.86, "volume": 1194851.0}, {"date": "2005-11-08", "close": 3.93, "volume": 1140156.0}, {"date": "2005-11-09", "close": 3.85, "volume": 680410.0}, {"date": "2005-11-10", "close": 3.83, "volume": 590126.0}, {"date": "2005-11-11", "close": 3.73, "volume": 653922.0}, {"date": "2005-11-14", "close": 3.78, "volume": 525922.0}, {"date": "2005-11-15", "close": 3.87, "volume": 746018.0}, {"date": "2005-11-16", "close": 3.85, "volume": 500718.0}, {"date": "2005-11-17", "close": 3.94, "volume": 1463550.0}, {"date": "2005-11-18", "close": 3.93, "volume": 693846.0}, {"date": "2005-11-21", "close": 3.89, "volume": 379150.0}, {"date": "2005-11-22", "close": 3.88, "volume": 788478.0}, {"date": "2005-11-23", "close": 3.92, "volume": 1625797.0}, {"date": "2005-11-24", "close": 3.96, "volume": 1852100.0}, {"date": "2005-11-25", "close": 4.02, "volume": 2839045.0}, {"date": "2005-11-28", "close": 3.97, "volume": 1004281.0}, {"date": "2005-11-29", "close": 3.95, "volume": 940261.0}, {"date": "2005-11-30", "close": 3.95, "volume": 3855585.0}, {"date": "2005-12-01", "close": 3.8, "volume": 2652610.0}, {"date": "2005-12-02", "close": 3.95, "volume": 1975605.0}, {"date": "2005-12-05", "close": 3.94, "volume": 583062.0}, {"date": "2005-12-06", "close": 3.91, "volume": 872771.0}, {"date": "2005-12-07", "close": 3.85, "volume": 536352.0}, {"date": "2005-12-08", "close": 3.81, "volume": 820344.0}, {"date": "2005-12-09", "close": 3.77, "volume": 1076647.0}, {"date": "2005-12-12", "close": 3.84, "volume": 584789.0}, {"date": "2005-12-13", "close": 3.82, "volume": 1138728.0}, {"date": "2005-12-14", "close": 3.89, "volume": 1592352.0}, {"date": "2005-12-15", "close": 3.93, "volume": 1326381.0}, {"date": "2005-12-16", "close": 3.93, "volume": 454825.0}, {"date": "2005-12-19", "close": 3.95, "volume": 599557.0}, {"date": "2005-12-20", "close": 4.0, "volume": 835639.0}, {"date": "2005-12-21", "close": 3.95, "volume": 1004756.0}, {"date": "2005-12-22", "close": 3.92, "volume": 1017583.0}, {"date": "2005-12-23", "close": 3.95, "volume": 122484.0}, {"date": "2005-12-28", "close": 3.94, "volume": 1057917.0}, {"date": "2005-12-29", "close": 4.05, "volume": 976964.0}, {"date": "2005-12-30", "close": 4.05, "volume": 621176.0}, {"date": "2006-01-03", "close": 4.0, "volume": 376948.0}, {"date": "2006-01-04", "close": 3.95, "volume": 663749.0}, {"date": "2006-01-05", "close": 3.97, "volume": 851744.0}, {"date": "2006-01-06", "close": 3.97, "volume": 259638.0}, {"date": "2006-01-09", "close": 3.99, "volume": 621622.0}, {"date": "2006-01-10", "close": 3.98, "volume": 1310557.0}, {"date": "2006-01-11", "close": 3.96, "volume": 2014167.0}, {"date": "2006-01-12", "close": 3.98, "volume": 3256790.0}, {"date": "2006-01-13", "close": 3.95, "volume": 250533.0}, {"date": "2006-01-16", "close": 3.96, "volume": 551857.0}, {"date": "2006-01-17", "close": 4.04, "volume": 2167219.0}, {"date": "2006-01-18", "close": 3.91, "volume": 1902169.0}, {"date": "2006-01-19", "close": 3.92, "volume": 1086130.0}, {"date": "2006-01-20", "close": 3.92, "volume": 2547412.0}, {"date": "2006-01-23", "close": 3.92, "volume": 679722.0}, {"date": "2006-01-24", "close": 3.96, "volume": 1357829.0}, {"date": "2006-01-25", "close": 4.02, "volume": 1813878.0}, {"date": "2006-01-27", "close": 4.0, "volume": 1004849.0}, {"date": "2006-01-30", "close": 4.02, "volume": 483860.0}, {"date": "2006-01-31", "close": 4.03, "volume": 1675033.0}, {"date": "2006-02-01", "close": 3.98, "volume": 821275.0}, {"date": "2006-02-02", "close": 3.94, "volume": 826064.0}, {"date": "2006-02-03", "close": 3.94, "volume": 1102607.0}, {"date": "2006-02-06", "close": 3.88, "volume": 1638408.0}, {"date": "2006-02-07", "close": 3.95, "volume": 1756227.0}, {"date": "2006-02-08", "close": 3.94, "volume": 3286210.0}, {"date": "2006-02-09", "close": 3.95, "volume": 845353.0}, {"date": "2006-02-10", "close": 3.99, "volume": 1492554.0}, {"date": "2006-02-13", "close": 3.92, "volume": 1148949.0}, {"date": "2006-02-14", "close": 3.96, "volume": 1321284.0}, {"date": "2006-02-15", "close": 3.93, "volume": 832897.0}, {"date": "2006-02-16", "close": 3.92, "volume": 768427.0}, {"date": "2006-02-17", "close": 3.94, "volume": 1093695.0}, {"date": "2006-02-20", "close": 3.94, "volume": 341693.0}, {"date": "2006-02-21", "close": 3.99, "volume": 971605.0}, {"date": "2006-02-22", "close": 3.98, "volume": 1722000.0}, {"date": "2006-02-23", "close": 4.03, "volume": 1650052.0}, {"date": "2006-02-24", "close": 4.04, "volume": 1494279.0}, {"date": "2006-02-27", "close": 3.96, "volume": 1231933.0}, {"date": "2006-02-28", "close": 3.89, "volume": 2128211.0}, {"date": "2006-03-01", "close": 3.8, "volume": 2235744.0}, {"date": "2006-03-02", "close": 3.8, "volume": 1549692.0}, {"date": "2006-03-03", "close": 3.85, "volume": 765060.0}, {"date": "2006-03-06", "close": 3.82, "volume": 576656.0}, {"date": "2006-03-07", "close": 3.7, "volume": 1779054.0}, {"date": "2006-03-08", "close": 3.61, "volume": 2184019.0}, {"date": "2006-03-09", "close": 3.71, "volume": 3487715.0}, {"date": "2006-03-10", "close": 3.68, "volume": 1107663.0}, {"date": "2006-03-13", "close": 3.71, "volume": 1204278.0}, {"date": "2006-03-14", "close": 3.66, "volume": 2604098.0}, {"date": "2006-03-15", "close": 3.67, "volume": 1999140.0}, {"date": "2006-03-16", "close": 3.59, "volume": 3618423.0}, {"date": "2006-03-17", "close": 3.63, "volume": 1894387.0}, {"date": "2006-03-20", "close": 3.63, "volume": 1977319.0}, {"date": "2006-03-21", "close": 3.62, "volume": 594751.0}, {"date": "2006-03-22", "close": 3.68, "volume": 926817.0}, {"date": "2006-03-23", "close": 3.69, "volume": 1934640.0}, {"date": "2006-03-24", "close": 3.69, "volume": 1348585.0}, {"date": "2006-03-27", "close": 3.7, "volume": 1600612.0}, {"date": "2006-03-28", "close": 3.64, "volume": 2441741.0}, {"date": "2006-03-29", "close": 3.6, "volume": 959171.0}, {"date": "2006-03-30", "close": 3.59, "volume": 1064003.0}, {"date": "2006-03-31", "close": 3.5, "volume": 4251776.0}, {"date": "2006-04-03", "close": 3.55, "volume": 1274640.0}, {"date": "2006-04-04", "close": 3.49, "volume": 1821837.0}, {"date": "2006-04-05", "close": 3.58, "volume": 3584227.0}, {"date": "2006-04-06", "close": 3.66, "volume": 3309556.0}, {"date": "2006-04-07", "close": 3.59, "volume": 1347266.0}, {"date": "2006-04-10", "close": 3.52, "volume": 1426881.0}, {"date": "2006-04-11", "close": 3.48, "volume": 1672717.0}, {"date": "2006-04-12", "close": 3.44, "volume": 1255333.0}, {"date": "2006-04-13", "close": 3.47, "volume": 607304.0}, {"date": "2006-04-18", "close": 3.57, "volume": 1181177.0}, {"date": "2006-04-19", "close": 3.53, "volume": 1565628.0}, {"date": "2006-04-20", "close": 3.56, "volume": 1564880.0}, {"date": "2006-04-21", "close": 3.48, "volume": 1876008.0}, {"date": "2006-04-24", "close": 3.47, "volume": 769066.0}, {"date": "2006-04-26", "close": 3.52, "volume": 1743187.0}, {"date": "2006-04-27", "close": 3.61, "volume": 1751576.0}, {"date": "2006-04-28", "close": 3.55, "volume": 1115986.0}, {"date": "2006-05-01", "close": 3.65, "volume": 1967755.0}, {"date": "2006-05-02", "close": 3.6, "volume": 2097268.0}, {"date": "2006-05-03", "close": 3.56, "volume": 3244878.0}, {"date": "2006-05-04", "close": 3.51, "volume": 1577752.0}, {"date": "2006-05-05", "close": 3.52, "volume": 1090649.0}, {"date": "2006-05-08", "close": 3.53, "volume": 1521495.0}, {"date": "2006-05-09", "close": 3.59, "volume": 1424941.0}, {"date": "2006-05-10", "close": 3.57, "volume": 4301824.0}, {"date": "2006-05-11", "close": 3.53, "volume": 2221101.0}, {"date": "2006-05-12", "close": 3.42, "volume": 2774948.0}, {"date": "2006-05-15", "close": 3.32, "volume": 2218020.0}, {"date": "2006-05-16", "close": 3.2, "volume": 3078740.0}, {"date": "2006-05-17", "close": 3.18, "volume": 3362946.0}, {"date": "2006-05-18", "close": 3.23, "volume": 2730031.0}, {"date": "2006-05-19", "close": 3.24, "volume": 1337771.0}, {"date": "2006-05-22", "close": 3.3, "volume": 1184193.0}, {"date": "2006-05-23", "close": 3.2, "volume": 2027174.0}, {"date": "2006-05-24", "close": 3.23, "volume": 2132606.0}, {"date": "2006-05-25", "close": 3.13, "volume": 3237873.0}, {"date": "2006-05-26", "close": 3.24, "volume": 1533393.0}, {"date": "2006-05-29", "close": 3.27, "volume": 998575.0}, {"date": "2006-05-30", "close": 3.25, "volume": 2006357.0}, {"date": "2006-05-31", "close": 3.28, "volume": 2534528.0}, {"date": "2006-06-01", "close": 3.24, "volume": 1373360.0}, {"date": "2006-06-02", "close": 3.3, "volume": 1753632.0}, {"date": "2006-06-05", "close": 3.29, "volume": 1032589.0}, {"date": "2006-06-06", "close": 3.26, "volume": 2000905.0}, {"date": "2006-06-07", "close": 3.32, "volume": 1315507.0}, {"date": "2006-06-08", "close": 3.25, "volume": 1092363.0}, {"date": "2006-06-09", "close": 3.31, "volume": 1063894.0}, {"date": "2006-06-13", "close": 3.15, "volume": 992514.0}, {"date": "2006-06-14", "close": 3.17, "volume": 1865472.0}, {"date": "2006-06-15", "close": 3.17, "volume": 2590647.0}, {"date": "2006-06-16", "close": 3.27, "volume": 758632.0}, {"date": "2006-06-19", "close": 3.27, "volume": 544088.0}, {"date": "2006-06-20", "close": 3.23, "volume": 1264617.0}, {"date": "2006-06-21", "close": 3.23, "volume": 1206884.0}, {"date": "2006-06-22", "close": 3.14, "volume": 2325359.0}, {"date": "2006-06-23", "close": 3.11, "volume": 1073578.0}, {"date": "2006-06-26", "close": 3.04, "volume": 1401113.0}, {"date": "2006-06-27", "close": 3.13, "volume": 1547679.0}, {"date": "2006-06-28", "close": 3.06, "volume": 1396376.0}, {"date": "2006-06-29", "close": 3.11, "volume": 1012716.0}, {"date": "2006-06-30", "close": 3.16, "volume": 1520994.0}, {"date": "2006-07-03", "close": 3.19, "volume": 840288.0}, {"date": "2006-07-04", "close": 3.2, "volume": 850486.0}, {"date": "2006-07-05", "close": 3.22, "volume": 1221413.0}, {"date": "2006-07-06", "close": 3.31, "volume": 2882612.0}, {"date": "2006-07-07", "close": 3.3, "volume": 1825291.0}, {"date": "2006-07-10", "close": 3.34, "volume": 397236.0}, {"date": "2006-07-11", "close": 3.27, "volume": 780305.0}, {"date": "2006-07-12", "close": 3.23, "volume": 1002821.0}, {"date": "2006-07-13", "close": 3.2, "volume": 790551.0}, {"date": "2006-07-14", "close": 3.11, "volume": 1299904.0}, {"date": "2006-07-17", "close": 3.06, "volume": 620093.0}, {"date": "2006-07-18", "close": 3.09, "volume": 937189.0}, {"date": "2006-07-19", "close": 3.07, "volume": 449416.0}, {"date": "2006-07-20", "close": 3.14, "volume": 999609.0}, {"date": "2006-07-21", "close": 3.09, "volume": 375527.0}, {"date": "2006-07-24", "close": 3.09, "volume": 588369.0}, {"date": "2006-07-25", "close": 3.14, "volume": 483660.0}, {"date": "2006-07-26", "close": 3.06, "volume": 1388694.0}, {"date": "2006-07-27", "close": 3.13, "volume": 1710313.0}, {"date": "2006-07-28", "close": 3.05, "volume": 2220918.0}, {"date": "2006-07-31", "close": 3.02, "volume": 1114743.0}, {"date": "2006-08-01", "close": 3.06, "volume": 589879.0}, {"date": "2006-08-02", "close": 3.0, "volume": 1169666.0}, {"date": "2006-08-03", "close": 2.98, "volume": 810229.0}, {"date": "2006-08-04", "close": 2.93, "volume": 1306829.0}, {"date": "2006-08-07", "close": 2.97, "volume": 610632.0}, {"date": "2006-08-08", "close": 3.03, "volume": 859559.0}, {"date": "2006-08-09", "close": 3.02, "volume": 1618521.0}, {"date": "2006-08-10", "close": 3.06, "volume": 896060.0}, {"date": "2006-08-11", "close": 3.05, "volume": 719365.0}, {"date": "2006-08-14", "close": 3.04, "volume": 568927.0}, {"date": "2006-08-15", "close": 3.11, "volume": 1191038.0}, {"date": "2006-08-16", "close": 3.06, "volume": 1313057.0}, {"date": "2006-08-17", "close": 3.12, "volume": 969833.0}, {"date": "2006-08-18", "close": 3.19, "volume": 1403601.0}, {"date": "2006-08-21", "close": 3.22, "volume": 937395.0}, {"date": "2006-08-22", "close": 3.22, "volume": 1263362.0}, {"date": "2006-08-23", "close": 3.21, "volume": 753003.0}, {"date": "2006-08-24", "close": 3.33, "volume": 3066672.0}, {"date": "2006-08-25", "close": 3.38, "volume": 2233786.0}, {"date": "2006-08-28", "close": 3.43, "volume": 3956702.0}, {"date": "2006-08-29", "close": 3.43, "volume": 1528035.0}, {"date": "2006-08-30", "close": 3.42, "volume": 1556877.0}, {"date": "2006-08-31", "close": 3.51, "volume": 3979887.0}, {"date": "2006-09-01", "close": 3.47, "volume": 6075852.0}, {"date": "2006-09-04", "close": 3.52, "volume": 1847437.0}, {"date": "2006-09-05", "close": 3.56, "volume": 1801837.0}, {"date": "2006-09-06", "close": 3.57, "volume": 1617570.0}, {"date": "2006-09-07", "close": 3.6, "volume": 2028434.0}, {"date": "2006-09-08", "close": 3.61, "volume": 719258.0}, {"date": "2006-09-11", "close": 3.54, "volume": 1778847.0}, {"date": "2006-09-12", "close": 3.55, "volume": 2895390.0}, {"date": "2006-09-13", "close": 3.56, "volume": 1388190.0}, {"date": "2006-09-14", "close": 3.56, "volume": 3400705.0}, {"date": "2006-09-15", "close": 3.51, "volume": 2258958.0}, {"date": "2006-09-18", "close": 3.56, "volume": 1129771.0}, {"date": "2006-09-19", "close": 3.58, "volume": 1436162.0}, {"date": "2006-09-20", "close": 3.5, "volume": 1836204.0}, {"date": "2006-09-21", "close": 3.42, "volume": 9320240.0}, {"date": "2006-09-22", "close": 3.41, "volume": 2320457.0}, {"date": "2006-09-25", "close": 3.36, "volume": 1150879.0}, {"date": "2006-09-26", "close": 3.35, "volume": 1107598.0}, {"date": "2006-09-27", "close": 3.5, "volume": 1403688.0}, {"date": "2006-09-28", "close": 3.45, "volume": 1261165.0}, {"date": "2006-09-29", "close": 3.47, "volume": 2059432.0}, {"date": "2006-10-02", "close": 3.45, "volume": 225980.0}, {"date": "2006-10-03", "close": 3.49, "volume": 4446123.0}, {"date": "2006-10-04", "close": 3.44, "volume": 1047842.0}, {"date": "2006-10-05", "close": 3.52, "volume": 1203141.0}, {"date": "2006-10-06", "close": 3.54, "volume": 1237966.0}, {"date": "2006-10-09", "close": 3.5, "volume": 657748.0}, {"date": "2006-10-10", "close": 3.48, "volume": 1649510.0}, {"date": "2006-10-11", "close": 3.49, "volume": 1322326.0}, {"date": "2006-10-12", "close": 3.48, "volume": 909668.0}, {"date": "2006-10-13", "close": 3.47, "volume": 812077.0}, {"date": "2006-10-16", "close": 3.47, "volume": 1172952.0}, {"date": "2006-10-17", "close": 3.46, "volume": 1315710.0}, {"date": "2006-10-18", "close": 3.46, "volume": 1639332.0}, {"date": "2006-10-19", "close": 3.48, "volume": 2666496.0}, {"date": "2006-10-20", "close": 3.45, "volume": 2219475.0}, {"date": "2006-10-23", "close": 3.41, "volume": 2172742.0}, {"date": "2006-10-24", "close": 3.49, "volume": 3579245.0}, {"date": "2006-10-25", "close": 3.47, "volume": 2639026.0}, {"date": "2006-10-26", "close": 3.46, "volume": 2258847.0}, {"date": "2006-10-27", "close": 3.4, "volume": 3272179.0}, {"date": "2006-10-30", "close": 3.45, "volume": 1164462.0}, {"date": "2006-10-31", "close": 3.43, "volume": 1487404.0}, {"date": "2006-11-01", "close": 3.42, "volume": 3289410.0}, {"date": "2006-11-02", "close": 3.39, "volume": 1480900.0}, {"date": "2006-11-03", "close": 3.34, "volume": 1629306.0}, {"date": "2006-11-06", "close": 3.37, "volume": 767470.0}, {"date": "2006-11-07", "close": 3.36, "volume": 571098.0}, {"date": "2006-11-08", "close": 3.34, "volume": 2297339.0}, {"date": "2006-11-09", "close": 3.34, "volume": 4314791.0}, {"date": "2006-11-10", "close": 3.37, "volume": 3186764.0}, {"date": "2006-11-13", "close": 3.42, "volume": 1656358.0}, {"date": "2006-11-14", "close": 3.48, "volume": 1737381.0}, {"date": "2006-11-15", "close": 3.58, "volume": 3846992.0}, {"date": "2006-11-16", "close": 3.6, "volume": 2114846.0}, {"date": "2006-11-17", "close": 3.74, "volume": 12774240.0}, {"date": "2006-11-20", "close": 3.61, "volume": 3698405.0}, {"date": "2006-11-21", "close": 3.65, "volume": 2082546.0}, {"date": "2006-11-22", "close": 3.66, "volume": 1517919.0}, {"date": "2006-11-23", "close": 3.7, "volume": 9000518.0}, {"date": "2006-11-24", "close": 3.73, "volume": 1676384.0}, {"date": "2006-11-27", "close": 3.78, "volume": 2418278.0}, {"date": "2006-11-28", "close": 3.76, "volume": 1633149.0}, {"date": "2006-11-29", "close": 3.82, "volume": 2561079.0}, {"date": "2006-11-30", "close": 3.96, "volume": 5741692.0}, {"date": "2006-12-01", "close": 3.93, "volume": 2348864.0}, {"date": "2006-12-04", "close": 3.91, "volume": 3339769.0}, {"date": "2006-12-05", "close": 3.9, "volume": 1277633.0}, {"date": "2006-12-06", "close": 3.9, "volume": 3694825.0}, {"date": "2006-12-07", "close": 3.89, "volume": 3141532.0}, {"date": "2006-12-08", "close": 3.85, "volume": 1679250.0}, {"date": "2006-12-11", "close": 3.81, "volume": 3795836.0}, {"date": "2006-12-12", "close": 3.92, "volume": 4424932.0}, {"date": "2006-12-13", "close": 3.98, "volume": 4599097.0}, {"date": "2006-12-14", "close": 4.04, "volume": 741478.0}, {"date": "2006-12-15", "close": 4.09, "volume": 2550283.0}, {"date": "2006-12-18", "close": 4.07, "volume": 6343035.0}, {"date": "2006-12-19", "close": 4.03, "volume": 780746.0}, {"date": "2006-12-20", "close": 4.1, "volume": 1278918.0}, {"date": "2006-12-21", "close": 4.12, "volume": 3089700.0}, {"date": "2006-12-22", "close": 4.18, "volume": 734860.0}, {"date": "2006-12-27", "close": 4.2, "volume": 232274.0}, {"date": "2006-12-28", "close": 4.15, "volume": 584341.0}, {"date": "2006-12-29", "close": 4.12, "volume": 690319.0}, {"date": "2007-01-02", "close": 4.16, "volume": 525264.0}, {"date": "2007-01-03", "close": 4.22, "volume": 741503.0}, {"date": "2007-01-04", "close": 4.17, "volume": 433223.0}, {"date": "2007-01-05", "close": 4.14, "volume": 565950.0}, {"date": "2007-01-08", "close": 4.07, "volume": 1113879.0}, {"date": "2007-01-09", "close": 4.14, "volume": 832653.0}, {"date": "2007-01-10", "close": 4.06, "volume": 1381822.0}, {"date": "2007-01-11", "close": 4.01, "volume": 1421397.0}, {"date": "2007-01-12", "close": 4.03, "volume": 1129168.0}, {"date": "2007-01-15", "close": 4.15, "volume": 1335841.0}, {"date": "2007-01-16", "close": 4.17, "volume": 1723950.0}, {"date": "2007-01-17", "close": 4.24, "volume": 2591449.0}, {"date": "2007-01-18", "close": 4.36, "volume": 3423657.0}, {"date": "2007-01-19", "close": 4.36, "volume": 2070253.0}, {"date": "2007-01-22", "close": 4.32, "volume": 1934433.0}, {"date": "2007-01-23", "close": 4.45, "volume": 1527670.0}, {"date": "2007-01-24", "close": 4.45, "volume": 2739744.0}, {"date": "2007-01-25", "close": 4.38, "volume": 4552105.0}, {"date": "2007-01-29", "close": 4.43, "volume": 1609102.0}, {"date": "2007-01-30", "close": 4.42, "volume": 2345152.0}, {"date": "2007-01-31", "close": 4.38, "volume": 1347708.0}, {"date": "2007-02-01", "close": 4.42, "volume": 1344680.0}, {"date": "2007-02-02", "close": 4.39, "volume": 1436549.0}, {"date": "2007-02-05", "close": 4.36, "volume": 1711768.0}, {"date": "2007-02-06", "close": 4.41, "volume": 2594109.0}, {"date": "2007-02-07", "close": 4.42, "volume": 1464090.0}, {"date": "2007-02-08", "close": 4.47, "volume": 1932985.0}, {"date": "2007-02-09", "close": 4.44, "volume": 1176206.0}, {"date": "2007-02-12", "close": 4.38, "volume": 1001538.0}, {"date": "2007-02-13", "close": 4.41, "volume": 1273557.0}, {"date": "2007-02-14", "close": 4.56, "volume": 2844236.0}, {"date": "2007-02-15", "close": 4.59, "volume": 1628272.0}, {"date": "2007-02-16", "close": 4.58, "volume": 1417667.0}, {"date": "2007-02-19", "close": 4.55, "volume": 1223388.0}, {"date": "2007-02-20", "close": 4.56, "volume": 2659425.0}, {"date": "2007-02-21", "close": 4.52, "volume": 2139582.0}, {"date": "2007-02-22", "close": 4.55, "volume": 2847406.0}, {"date": "2007-02-23", "close": 4.72, "volume": 3487253.0}, {"date": "2007-02-26", "close": 4.72, "volume": 3676511.0}, {"date": "2007-02-27", "close": 4.63, "volume": 1892419.0}, {"date": "2007-02-28", "close": 4.6, "volume": 5060543.0}, {"date": "2007-03-01", "close": 4.72, "volume": 3782854.0}, {"date": "2007-03-02", "close": 4.71, "volume": 2086861.0}, {"date": "2007-03-05", "close": 4.6, "volume": 2886690.0}, {"date": "2007-03-06", "close": 4.67, "volume": 1641791.0}, {"date": "2007-03-07", "close": 4.64, "volume": 1471183.0}, {"date": "2007-03-08", "close": 4.66, "volume": 1147105.0}, {"date": "2007-03-09", "close": 4.71, "volume": 1494260.0}, {"date": "2007-03-12", "close": 4.8, "volume": 802776.0}, {"date": "2007-03-13", "close": 4.78, "volume": 1210885.0}, {"date": "2007-03-14", "close": 4.57, "volume": 1502472.0}, {"date": "2007-03-15", "close": 4.64, "volume": 2986372.0}, {"date": "2007-03-16", "close": 4.63, "volume": 1646784.0}, {"date": "2007-03-19", "close": 4.7, "volume": 1209231.0}, {"date": "2007-03-20", "close": 4.68, "volume": 945460.0}, {"date": "2007-03-21", "close": 4.67, "volume": 487719.0}, {"date": "2007-03-22", "close": 4.74, "volume": 3832747.0}, {"date": "2007-03-23", "close": 4.58, "volume": 1678433.0}, {"date": "2007-03-26", "close": 4.62, "volume": 975013.0}, {"date": "2007-03-27", "close": 4.74, "volume": 1922640.0}, {"date": "2007-03-28", "close": 4.69, "volume": 1439237.0}, {"date": "2007-03-29", "close": 4.72, "volume": 882390.0}, {"date": "2007-03-30", "close": 4.77, "volume": 1670471.0}, {"date": "2007-04-02", "close": 4.8, "volume": 2587900.0}, {"date": "2007-04-03", "close": 4.9, "volume": 2531944.0}, {"date": "2007-04-04", "close": 4.9, "volume": 3748541.0}, {"date": "2007-04-05", "close": 5.05, "volume": 761412.0}, {"date": "2007-04-10", "close": 5.05, "volume": 2661791.0}, {"date": "2007-04-11", "close": 5.2, "volume": 3020076.0}, {"date": "2007-04-12", "close": 5.2, "volume": 3933516.0}, {"date": "2007-04-13", "close": 5.24, "volume": 2759713.0}, {"date": "2007-04-16", "close": 5.25, "volume": 1465054.0}, {"date": "2007-04-17", "close": 5.49, "volume": 3498769.0}, {"date": "2007-04-18", "close": 5.4, "volume": 2836520.0}, {"date": "2007-04-19", "close": 5.24, "volume": 2229419.0}, {"date": "2007-04-20", "close": 5.4, "volume": 1501064.0}, {"date": "2007-04-23", "close": 5.54, "volume": 1879788.0}, {"date": "2007-04-24", "close": 5.34, "volume": 1157778.0}, {"date": "2007-04-26", "close": 5.37, "volume": 1610577.0}, {"date": "2007-04-27", "close": 5.29, "volume": 3822957.0}, {"date": "2007-04-30", "close": 5.29, "volume": 2420722.0}, {"date": "2007-05-01", "close": 5.32, "volume": 864143.0}, {"date": "2007-05-02", "close": 5.38, "volume": 1814199.0}, {"date": "2007-05-03", "close": 5.32, "volume": 1054080.0}, {"date": "2007-05-04", "close": 5.58, "volume": 1356170.0}, {"date": "2007-05-07", "close": 5.5, "volume": 976841.0}, {"date": "2007-05-08", "close": 5.38, "volume": 1277472.0}, {"date": "2007-05-09", "close": 5.48, "volume": 1057315.0}, {"date": "2007-05-10", "close": 5.42, "volume": 1135651.0}, {"date": "2007-05-11", "close": 5.47, "volume": 695375.0}, {"date": "2007-05-14", "close": 5.53, "volume": 823849.0}, {"date": "2007-05-15", "close": 5.53, "volume": 1149150.0}, {"date": "2007-05-16", "close": 5.67, "volume": 1861540.0}, {"date": "2007-05-17", "close": 5.87, "volume": 2279346.0}, {"date": "2007-05-18", "close": 5.76, "volume": 1068679.0}, {"date": "2007-05-21", "close": 5.89, "volume": 1509225.0}, {"date": "2007-05-22", "close": 5.71, "volume": 1228071.0}, {"date": "2007-05-23", "close": 5.8, "volume": 1921175.0}, {"date": "2007-05-24", "close": 5.74, "volume": 1971712.0}, {"date": "2007-05-25", "close": 5.68, "volume": 1727110.0}, {"date": "2007-05-28", "close": 5.64, "volume": 1350871.0}, {"date": "2007-05-29", "close": 5.79, "volume": 3387807.0}, {"date": "2007-05-30", "close": 5.83, "volume": 5157116.0}, {"date": "2007-05-31", "close": 5.9, "volume": 2454796.0}, {"date": "2007-06-01", "close": 5.91, "volume": 3536158.0}, {"date": "2007-06-04", "close": 5.98, "volume": 1431962.0}, {"date": "2007-06-05", "close": 5.95, "volume": 1207769.0}, {"date": "2007-06-06", "close": 5.83, "volume": 2120539.0}, {"date": "2007-06-07", "close": 5.71, "volume": 2559798.0}, {"date": "2007-06-08", "close": 5.6, "volume": 2035296.0}, {"date": "2007-06-12", "close": 5.77, "volume": 1152482.0}, {"date": "2007-06-13", "close": 5.7, "volume": 1200076.0}, {"date": "2007-06-14", "close": 5.77, "volume": 847097.0}, {"date": "2007-06-15", "close": 5.66, "volume": 2141938.0}, {"date": "2007-06-18", "close": 5.6, "volume": 1616424.0}, {"date": "2007-06-19", "close": 5.68, "volume": 2085015.0}, {"date": "2007-06-20", "close": 5.93, "volume": 1705537.0}, {"date": "2007-06-21", "close": 5.99, "volume": 3411158.0}, {"date": "2007-06-22", "close": 6.16, "volume": 1738608.0}, {"date": "2007-06-25", "close": 5.89, "volume": 1832427.0}, {"date": "2007-06-26", "close": 5.85, "volume": 2262096.0}, {"date": "2007-06-27", "close": 5.81, "volume": 2358082.0}, {"date": "2007-06-28", "close": 5.85, "volume": 1589038.0}, {"date": "2007-06-29", "close": 5.83, "volume": 2290021.0}, {"date": "2007-07-02", "close": 5.85, "volume": 1377695.0}, {"date": "2007-07-03", "close": 5.73, "volume": 1997896.0}, {"date": "2007-07-04", "close": 5.81, "volume": 1456596.0}, {"date": "2007-07-05", "close": 5.9, "volume": 1338606.0}, {"date": "2007-07-06", "close": 5.92, "volume": 1673484.0}, {"date": "2007-07-09", "close": 5.99, "volume": 462530.0}, {"date": "2007-07-10", "close": 5.87, "volume": 1246435.0}, {"date": "2007-07-11", "close": 5.73, "volume": 1723926.0}, {"date": "2007-07-12", "close": 5.8, "volume": 530554.0}, {"date": "2007-07-13", "close": 5.75, "volume": 769541.0}, {"date": "2007-07-16", "close": 5.73, "volume": 586571.0}, {"date": "2007-07-17", "close": 5.77, "volume": 1604659.0}, {"date": "2007-07-18", "close": 5.7, "volume": 1840529.0}, {"date": "2007-07-19", "close": 5.67, "volume": 1465355.0}, {"date": "2007-07-20", "close": 5.77, "volume": 848983.0}, {"date": "2007-07-23", "close": 5.79, "volume": 656817.0}, {"date": "2007-07-24", "close": 5.96, "volume": 1140363.0}, {"date": "2007-07-25", "close": 5.75, "volume": 1090232.0}, {"date": "2007-07-26", "close": 5.57, "volume": 3660030.0}, {"date": "2007-07-27", "close": 5.35, "volume": 4784910.0}, {"date": "2007-07-30", "close": 5.46, "volume": 2939752.0}, {"date": "2007-07-31", "close": 5.57, "volume": 1872117.0}, {"date": "2007-08-01", "close": 5.2, "volume": 3354448.0}, {"date": "2007-08-02", "close": 5.19, "volume": 3474098.0}, {"date": "2007-08-03", "close": 5.22, "volume": 2247247.0}, {"date": "2007-08-06", "close": 4.92, "volume": 2540040.0}, {"date": "2007-08-07", "close": 5.2, "volume": 3197283.0}, {"date": "2007-08-08", "close": 5.39, "volume": 2074324.0}, {"date": "2007-08-09", "close": 5.21, "volume": 2735114.0}, {"date": "2007-08-10", "close": 4.98, "volume": 4910934.0}, {"date": "2007-08-13", "close": 5.05, "volume": 2852705.0}, {"date": "2007-08-14", "close": 4.92, "volume": 2410722.0}, {"date": "2007-08-15", "close": 4.58, "volume": 4352875.0}, {"date": "2007-08-16", "close": 4.31, "volume": 5101664.0}, {"date": "2007-08-17", "close": 4.08, "volume": 4038054.0}, {"date": "2007-08-20", "close": 4.54, "volume": 2298528.0}, {"date": "2007-08-21", "close": 4.71, "volume": 2268961.0}, {"date": "2007-08-22", "close": 4.92, "volume": 1778805.0}, {"date": "2007-08-23", "close": 5.0, "volume": 3199729.0}, {"date": "2007-08-24", "close": 5.0, "volume": 2657371.0}, {"date": "2007-08-27", "close": 5.16, "volume": 4381222.0}, {"date": "2007-08-28", "close": 5.05, "volume": 2965115.0}, {"date": "2007-08-29", "close": 5.12, "volume": 3335564.0}, {"date": "2007-08-30", "close": 5.21, "volume": 1628831.0}, {"date": "2007-08-31", "close": 5.44, "volume": 3373639.0}, {"date": "2007-09-03", "close": 5.52, "volume": 2213211.0}, {"date": "2007-09-04", "close": 5.67, "volume": 6079184.0}, {"date": "2007-09-05", "close": 5.76, "volume": 4955057.0}, {"date": "2007-09-06", "close": 5.55, "volume": 5262814.0}, {"date": "2007-09-07", "close": 5.52, "volume": 3661510.0}, {"date": "2007-09-10", "close": 5.5, "volume": 4689422.0}, {"date": "2007-09-11", "close": 5.53, "volume": 1961867.0}, {"date": "2007-09-12", "close": 5.52, "volume": 2912395.0}, {"date": "2007-09-13", "close": 5.64, "volume": 2898060.0}, {"date": "2007-09-14", "close": 5.66, "volume": 1498479.0}, {"date": "2007-09-17", "close": 5.62, "volume": 2992617.0}, {"date": "2007-09-18", "close": 5.41, "volume": 4952237.0}, {"date": "2007-09-19", "close": 5.65, "volume": 3539106.0}, {"date": "2007-09-20", "close": 5.59, "volume": 4298312.0}, {"date": "2007-09-21", "close": 5.6, "volume": 1632207.0}, {"date": "2007-09-24", "close": 5.81, "volume": 2790998.0}, {"date": "2007-09-25", "close": 5.98, "volume": 2413945.0}, {"date": "2007-09-26", "close": 5.96, "volume": 3142411.0}, {"date": "2007-09-27", "close": 5.9, "volume": 2393026.0}, {"date": "2007-09-28", "close": 6.2, "volume": 3809890.0}, {"date": "2007-10-01", "close": 6.22, "volume": 1169945.0}, {"date": "2007-10-02", "close": 6.32, "volume": 1988069.0}, {"date": "2007-10-03", "close": 6.55, "volume": 4983921.0}, {"date": "2007-10-04", "close": 6.27, "volume": 3755944.0}, {"date": "2007-10-05", "close": 6.02, "volume": 1961318.0}, {"date": "2007-10-08", "close": 6.15, "volume": 883799.0}, {"date": "2007-10-09", "close": 6.17, "volume": 1645828.0}, {"date": "2007-10-10", "close": 6.2, "volume": 1318476.0}, {"date": "2007-10-11", "close": 6.11, "volume": 1153050.0}, {"date": "2007-10-12", "close": 6.1, "volume": 852997.0}, {"date": "2007-10-15", "close": 6.07, "volume": 965529.0}, {"date": "2007-10-16", "close": 6.17, "volume": 914535.0}, {"date": "2007-10-17", "close": 5.94, "volume": 2208547.0}, {"date": "2007-10-18", "close": 6.05, "volume": 2861822.0}, {"date": "2007-10-19", "close": 6.07, "volume": 618319.0}, {"date": "2007-10-22", "close": 5.83, "volume": 1930518.0}, {"date": "2007-10-23", "close": 5.93, "volume": 748670.0}, {"date": "2007-10-24", "close": 5.99, "volume": 2259010.0}, {"date": "2007-10-25", "close": 6.2, "volume": 3379485.0}, {"date": "2007-10-26", "close": 6.23, "volume": 2871188.0}, {"date": "2007-10-29", "close": 6.16, "volume": 1046541.0}, {"date": "2007-10-30", "close": 6.2, "volume": 1899140.0}, {"date": "2007-10-31", "close": 6.32, "volume": 1594818.0}, {"date": "2007-11-01", "close": 6.42, "volume": 1742935.0}, {"date": "2007-11-02", "close": 6.29, "volume": 2450801.0}, {"date": "2007-11-05", "close": 6.05, "volume": 4197891.0}, {"date": "2007-11-06", "close": 6.13, "volume": 886434.0}, {"date": "2007-11-07", "close": 6.15, "volume": 3236339.0}, {"date": "2007-11-08", "close": 5.98, "volume": 2138649.0}, {"date": "2007-11-09", "close": 5.94, "volume": 1331380.0}, {"date": "2007-11-12", "close": 5.87, "volume": 1100583.0}, {"date": "2007-11-13", "close": 5.8, "volume": 2785399.0}, {"date": "2007-11-14", "close": 6.06, "volume": 1779900.0}, {"date": "2007-11-15", "close": 6.18, "volume": 3801660.0}, {"date": "2007-11-16", "close": 6.18, "volume": 2693815.0}, {"date": "2007-11-19", "close": 6.24, "volume": 869964.0}, {"date": "2007-11-20", "close": 6.24, "volume": 2166823.0}, {"date": "2007-11-21", "close": 5.98, "volume": 4527038.0}, {"date": "2007-11-22", "close": 5.67, "volume": 3845080.0}, {"date": "2007-11-23", "close": 5.58, "volume": 1045928.0}, {"date": "2007-11-26", "close": 5.72, "volume": 1593815.0}, {"date": "2007-11-27", "close": 5.72, "volume": 2552089.0}, {"date": "2007-11-28", "close": 5.55, "volume": 2615727.0}, {"date": "2007-11-29", "close": 5.69, "volume": 3574783.0}, {"date": "2007-11-30", "close": 5.54, "volume": 5943321.0}, {"date": "2007-12-03", "close": 5.69, "volume": 2516918.0}, {"date": "2007-12-04", "close": 5.86, "volume": 2613657.0}, {"date": "2007-12-05", "close": 5.75, "volume": 1129771.0}, {"date": "2007-12-06", "close": 5.68, "volume": 1716405.0}, {"date": "2007-12-07", "close": 5.93, "volume": 1274809.0}, {"date": "2007-12-10", "close": 5.86, "volume": 1283396.0}, {"date": "2007-12-11", "close": 5.9, "volume": 2048908.0}, {"date": "2007-12-12", "close": 5.83, "volume": 1035499.0}, {"date": "2007-12-13", "close": 5.76, "volume": 1980184.0}, {"date": "2007-12-14", "close": 5.64, "volume": 1682651.0}, {"date": "2007-12-17", "close": 5.15, "volume": 3048330.0}, {"date": "2007-12-18", "close": 4.63, "volume": 4462433.0}, {"date": "2007-12-19", "close": 4.76, "volume": 4029612.0}, {"date": "2007-12-20", "close": 4.94, "volume": 5184684.0}, {"date": "2007-12-21", "close": 4.73, "volume": 3337058.0}, {"date": "2007-12-24", "close": 4.92, "volume": 1129381.0}, {"date": "2007-12-27", "close": 4.92, "volume": 689150.0}, {"date": "2007-12-28", "close": 5.1, "volume": 922782.0}, {"date": "2007-12-31", "close": 4.99, "volume": 1263040.0}, {"date": "2008-01-02", "close": 5.0, "volume": 468519.0}, {"date": "2008-01-03", "close": 4.82, "volume": 1056161.0}, {"date": "2008-01-04", "close": 4.67, "volume": 2459970.0}, {"date": "2008-01-07", "close": 4.53, "volume": 2029365.0}, {"date": "2008-01-08", "close": 4.66, "volume": 4330081.0}, {"date": "2008-01-09", "close": 4.51, "volume": 4803017.0}, {"date": "2008-01-10", "close": 4.59, "volume": 3428295.0}, {"date": "2008-01-11", "close": 4.42, "volume": 2067460.0}, {"date": "2008-01-14", "close": 4.4, "volume": 2215501.0}, {"date": "2008-01-15", "close": 4.49, "volume": 3020120.0}, {"date": "2008-01-16", "close": 4.33, "volume": 4319169.0}, {"date": "2008-01-17", "close": 4.52, "volume": 3307999.0}, {"date": "2008-01-18", "close": 4.19, "volume": 6109818.0}, {"date": "2008-01-21", "close": 3.51, "volume": 16863383.0}, {"date": "2008-01-22", "close": 3.45, "volume": 6956552.0}, {"date": "2008-01-23", "close": 3.15, "volume": 6548575.0}, {"date": "2008-01-24", "close": 3.35, "volume": 7116466.0}, {"date": "2008-01-25", "close": 3.69, "volume": 6016194.0}, {"date": "2008-01-29", "close": 3.56, "volume": 5578717.0}, {"date": "2008-01-30", "close": 3.44, "volume": 8358535.0}, {"date": "2008-01-31", "close": 3.5, "volume": 6706954.0}, {"date": "2008-02-01", "close": 3.62, "volume": 3922119.0}, {"date": "2008-02-04", "close": 3.58, "volume": 3877078.0}, {"date": "2008-02-05", "close": 3.32, "volume": 3157209.0}, {"date": "2008-02-06", "close": 3.15, "volume": 4664202.0}, {"date": "2008-02-07", "close": 3.28, "volume": 4173155.0}, {"date": "2008-02-08", "close": 3.13, "volume": 3169284.0}, {"date": "2008-02-11", "close": 3.14, "volume": 3087147.0}, {"date": "2008-02-12", "close": 2.99, "volume": 4062966.0}, {"date": "2008-02-13", "close": 3.01, "volume": 8081428.0}, {"date": "2008-02-14", "close": 2.77, "volume": 8776461.0}, {"date": "2008-02-15", "close": 2.55, "volume": 6512260.0}, {"date": "2008-02-18", "close": 2.79, "volume": 5976354.0}, {"date": "2008-02-19", "close": 2.7, "volume": 4625368.0}, {"date": "2008-02-20", "close": 2.59, "volume": 2276539.0}, {"date": "2008-02-21", "close": 2.64, "volume": 1571698.0}, {"date": "2008-02-22", "close": 2.63, "volume": 10563401.0}, {"date": "2008-02-25", "close": 2.57, "volume": 6127109.0}, {"date": "2008-02-26", "close": 2.65, "volume": 5557285.0}, {"date": "2008-02-27", "close": 2.64, "volume": 4932577.0}, {"date": "2008-02-28", "close": 2.48, "volume": 6026806.0}, {"date": "2008-02-29", "close": 2.2, "volume": 13243742.0}, {"date": "2008-03-03", "close": 2.1, "volume": 4206631.0}, {"date": "2008-03-04", "close": 2.1, "volume": 7870449.0}, {"date": "2008-03-05", "close": 1.99, "volume": 11983374.0}, {"date": "2008-03-06", "close": 1.97, "volume": 8538663.0}, {"date": "2008-03-07", "close": 1.6, "volume": 9768720.0}, {"date": "2008-03-10", "close": 1.91, "volume": 27990215.0}, {"date": "2008-03-11", "close": 2.0, "volume": 13046799.0}, {"date": "2008-03-12", "close": 2.09, "volume": 6322306.0}, {"date": "2008-03-13", "close": 1.88, "volume": 5150094.0}, {"date": "2008-03-14", "close": 1.755, "volume": 4387487.0}, {"date": "2008-03-17", "close": 1.78, "volume": 6810303.0}, {"date": "2008-03-18", "close": 1.595, "volume": 3931338.0}, {"date": "2008-03-19", "close": 1.84, "volume": 7564704.0}, {"date": "2008-03-20", "close": 1.95, "volume": 8496784.0}, {"date": "2008-03-25", "close": 2.3, "volume": 8158108.0}, {"date": "2008-03-26", "close": 2.29, "volume": 4019105.0}, {"date": "2008-03-27", "close": 2.34, "volume": 4292061.0}, {"date": "2008-03-28", "close": 2.0, "volume": 18547859.0}, {"date": "2008-03-31", "close": 1.82, "volume": 10527225.0}, {"date": "2008-04-01", "close": 2.01, "volume": 18134926.0}, {"date": "2008-04-02", "close": 2.09, "volume": 8423298.0}, {"date": "2008-04-03", "close": 2.05, "volume": 4103111.0}, {"date": "2008-04-04", "close": 2.12, "volume": 4420352.0}, {"date": "2008-04-07", "close": 2.16, "volume": 2402227.0}, {"date": "2008-04-08", "close": 2.17, "volume": 1677980.0}, {"date": "2008-04-09", "close": 2.2, "volume": 2337908.0}, {"date": "2008-04-10", "close": 2.12, "volume": 2184240.0}, {"date": "2008-04-11", "close": 2.1, "volume": 1309487.0}, {"date": "2008-04-14", "close": 2.01, "volume": 1561805.0}, {"date": "2008-04-15", "close": 2.15, "volume": 2576305.0}, {"date": "2008-04-16", "close": 2.07, "volume": 1789893.0}, {"date": "2008-04-17", "close": 2.06, "volume": 3659321.0}, {"date": "2008-04-18", "close": 2.0, "volume": 2295665.0}, {"date": "2008-04-21", "close": 2.05, "volume": 3159814.0}, {"date": "2008-04-22", "close": 2.02, "volume": 2931350.0}, {"date": "2008-04-23", "close": 2.02, "volume": 3020109.0}, {"date": "2008-04-24", "close": 2.12, "volume": 7861644.0}, {"date": "2008-04-28", "close": 2.1, "volume": 4894562.0}, {"date": "2008-04-29", "close": 2.04, "volume": 4246436.0}, {"date": "2008-04-30", "close": 2.08, "volume": 4115136.0}, {"date": "2008-05-01", "close": 2.08, "volume": 2363862.0}, {"date": "2008-05-02", "close": 2.16, "volume": 3170565.0}, {"date": "2008-05-05", "close": 2.37, "volume": 5537427.0}, {"date": "2008-05-06", "close": 2.3, "volume": 3713616.0}, {"date": "2008-05-07", "close": 2.28, "volume": 6478576.0}, {"date": "2008-05-08", "close": 2.18, "volume": 3327532.0}, {"date": "2008-05-09", "close": 2.2, "volume": 2856183.0}, {"date": "2008-05-12", "close": 2.26, "volume": 2249784.0}, {"date": "2008-05-13", "close": 2.25, "volume": 1698095.0}, {"date": "2008-05-14", "close": 2.18, "volume": 1910152.0}, {"date": "2008-05-15", "close": 2.17, "volume": 1943674.0}, {"date": "2008-05-16", "close": 2.11, "volume": 2686088.0}, {"date": "2008-05-19", "close": 2.08, "volume": 3127419.0}, {"date": "2008-05-20", "close": 2.22, "volume": 4460832.0}, {"date": "2008-05-21", "close": 2.24, "volume": 4133439.0}, {"date": "2008-05-22", "close": 2.21, "volume": 3991330.0}, {"date": "2008-05-23", "close": 2.04, "volume": 8844887.0}, {"date": "2008-05-26", "close": 1.9, "volume": 7074881.0}, {"date": "2008-05-27", "close": 1.95, "volume": 5034128.0}, {"date": "2008-05-28", "close": 1.98, "volume": 4084582.0}, {"date": "2008-05-29", "close": 1.945, "volume": 4919949.0}, {"date": "2008-05-30", "close": 1.98, "volume": 30464259.0}, {"date": "2008-06-02", "close": 1.94, "volume": 2173559.0}, {"date": "2008-06-03", "close": 1.84, "volume": 5919802.0}, {"date": "2008-06-04", "close": 1.9, "volume": 7374450.0}, {"date": "2008-06-05", "close": 2.08, "volume": 7585675.0}, {"date": "2008-06-06", "close": 2.1, "volume": 5482286.0}, {"date": "2008-06-10", "close": 2.0, "volume": 7669343.0}, {"date": "2008-06-11", "close": 2.01, "volume": 3261167.0}, {"date": "2008-06-12", "close": 1.91, "volume": 4869878.0}, {"date": "2008-06-13", "close": 1.9, "volume": 3142056.0}, {"date": "2008-06-16", "close": 2.0, "volume": 3763997.0}, {"date": "2008-06-17", "close": 2.0, "volume": 3712950.0}, {"date": "2008-06-18", "close": 2.13, "volume": 5349723.0}, {"date": "2008-06-19", "close": 2.1, "volume": 5393571.0}, {"date": "2008-06-20", "close": 2.0, "volume": 5879351.0}, {"date": "2008-06-23", "close": 1.86, "volume": 3850760.0}, {"date": "2008-06-24", "close": 1.885, "volume": 2917289.0}, {"date": "2008-06-25", "close": 1.98, "volume": 3081779.0}, {"date": "2008-06-26", "close": 2.09, "volume": 5211382.0}, {"date": "2008-06-27", "close": 1.98, "volume": 4656805.0}, {"date": "2008-06-30", "close": 1.89, "volume": 4099934.0}, {"date": "2008-07-01", "close": 1.855, "volume": 3793400.0}, {"date": "2008-07-02", "close": 1.845, "volume": 1089081.0}, {"date": "2008-07-03", "close": 1.925, "volume": 3946898.0}, {"date": "2008-07-04", "close": 2.05, "volume": 3468326.0}, {"date": "2008-07-07", "close": 2.16, "volume": 4406842.0}, {"date": "2008-07-08", "close": 2.1, "volume": 4217580.0}, {"date": "2008-07-09", "close": 2.18, "volume": 8718518.0}, {"date": "2008-07-10", "close": 2.14, "volume": 2955837.0}, {"date": "2008-07-11", "close": 2.15, "volume": 2029889.0}, {"date": "2008-07-14", "close": 2.19, "volume": 2774426.0}, {"date": "2008-07-15", "close": 2.06, "volume": 2709418.0}, {"date": "2008-07-16", "close": 2.1, "volume": 2268038.0}, {"date": "2008-07-17", "close": 2.16, "volume": 4429970.0}, {"date": "2008-07-18", "close": 2.12, "volume": 3588562.0}, {"date": "2008-07-21", "close": 2.29, "volume": 3313895.0}, {"date": "2008-07-22", "close": 2.48, "volume": 5078727.0}, {"date": "2008-07-23", "close": 2.56, "volume": 6652978.0}, {"date": "2008-07-24", "close": 2.52, "volume": 7372262.0}, {"date": "2008-07-25", "close": 2.45, "volume": 7051520.0}, {"date": "2008-07-28", "close": 2.24, "volume": 3002786.0}, {"date": "2008-07-29", "close": 2.3, "volume": 3898970.0}, {"date": "2008-07-30", "close": 2.29, "volume": 3484378.0}, {"date": "2008-07-31", "close": 2.34, "volume": 2675650.0}, {"date": "2008-08-01", "close": 2.28, "volume": 2749783.0}, {"date": "2008-08-04", "close": 2.25, "volume": 2540420.0}, {"date": "2008-08-05", "close": 2.29, "volume": 2476427.0}, {"date": "2008-08-06", "close": 2.5, "volume": 4925869.0}, {"date": "2008-08-07", "close": 2.46, "volume": 4926158.0}, {"date": "2008-08-08", "close": 2.51, "volume": 4845974.0}, {"date": "2008-08-11", "close": 2.6, "volume": 2051665.0}, {"date": "2008-08-12", "close": 2.54, "volume": 2936630.0}, {"date": "2008-08-13", "close": 2.55, "volume": 2476995.0}, {"date": "2008-08-14", "close": 2.49, "volume": 2648867.0}, {"date": "2008-08-15", "close": 2.45, "volume": 1570454.0}, {"date": "2008-08-18", "close": 2.37, "volume": 1620671.0}, {"date": "2008-08-19", "close": 2.4, "volume": 2013365.0}, {"date": "2008-08-20", "close": 2.39, "volume": 1510808.0}, {"date": "2008-08-21", "close": 2.3, "volume": 2512012.0}, {"date": "2008-08-22", "close": 2.25, "volume": 3295139.0}, {"date": "2008-08-25", "close": 2.41, "volume": 3654644.0}, {"date": "2008-08-26", "close": 2.52, "volume": 3545188.0}, {"date": "2008-08-27", "close": 2.54, "volume": 3179217.0}, {"date": "2008-08-28", "close": 2.58, "volume": 4167321.0}, {"date": "2008-08-29", "close": 2.74, "volume": 4850867.0}, {"date": "2008-09-01", "close": 2.79, "volume": 3523139.0}, {"date": "2008-09-02", "close": 2.94, "volume": 6902635.0}, {"date": "2008-09-03", "close": 3.02, "volume": 5754846.0}, {"date": "2008-09-04", "close": 3.0, "volume": 6906624.0}, {"date": "2008-09-05", "close": 2.86, "volume": 4999946.0}, {"date": "2008-09-08", "close": 2.96, "volume": 2888851.0}, {"date": "2008-09-09", "close": 2.9, "volume": 2362452.0}, {"date": "2008-09-10", "close": 2.84, "volume": 2287897.0}, {"date": "2008-09-11", "close": 2.66, "volume": 1999390.0}, {"date": "2008-09-12", "close": 2.67, "volume": 2316047.0}, {"date": "2008-09-15", "close": 2.47, "volume": 2495590.0}, {"date": "2008-09-16", "close": 2.44, "volume": 2219021.0}, {"date": "2008-09-17", "close": 2.32, "volume": 5405127.0}, {"date": "2008-09-18", "close": 2.07, "volume": 12508342.0}, {"date": "2008-09-19", "close": 2.21, "volume": 12192356.0}, {"date": "2008-09-22", "close": 2.4, "volume": 8311355.0}, {"date": "2008-09-23", "close": 2.38, "volume": 2359439.0}, {"date": "2008-09-24", "close": 2.43, "volume": 3067551.0}, {"date": "2008-09-25", "close": 2.43, "volume": 3197539.0}, {"date": "2008-09-26", "close": 2.42, "volume": 2186133.0}, {"date": "2008-09-29", "close": 2.45, "volume": 5727261.0}, {"date": "2008-09-30", "close": 2.39, "volume": 3172529.0}, {"date": "2008-10-01", "close": 2.53, "volume": 2753412.0}, {"date": "2008-10-02", "close": 2.5, "volume": 2422473.0}, {"date": "2008-10-03", "close": 2.48, "volume": 1602615.0}, {"date": "2008-10-06", "close": 2.2, "volume": 993185.0}, {"date": "2008-10-07", "close": 2.29, "volume": 3002770.0}, {"date": "2008-10-08", "close": 2.27, "volume": 2417811.0}, {"date": "2008-10-09", "close": 2.25, "volume": 4603653.0}, {"date": "2008-10-10", "close": 2.04, "volume": 3286488.0}, {"date": "2008-10-13", "close": 2.1, "volume": 2627850.0}, {"date": "2008-10-14", "close": 2.33, "volume": 2789316.0}, {"date": "2008-10-15", "close": 2.24, "volume": 2999319.0}, {"date": "2008-10-16", "close": 1.99, "volume": 2081433.0}, {"date": "2008-10-17", "close": 2.05, "volume": 3196248.0}, {"date": "2008-10-20", "close": 2.12, "volume": 986078.0}, {"date": "2008-10-21", "close": 2.21, "volume": 1824183.0}, {"date": "2008-10-22", "close": 2.09, "volume": 1910905.0}, {"date": "2008-10-23", "close": 1.9, "volume": 1680450.0}, {"date": "2008-10-24", "close": 1.785, "volume": 1488658.0}, {"date": "2008-10-27", "close": 1.61, "volume": 2161367.0}, {"date": "2008-10-28", "close": 1.415, "volume": 2996849.0}, {"date": "2008-10-29", "close": 1.445, "volume": 4063271.0}, {"date": "2008-10-30", "close": 1.5, "volume": 3318278.0}, {"date": "2008-10-31", "close": 1.64, "volume": 2546789.0}, {"date": "2008-11-03", "close": 1.66, "volume": 1686528.0}, {"date": "2008-11-04", "close": 1.67, "volume": 1599515.0}, {"date": "2008-11-05", "close": 1.63, "volume": 1765601.0}, {"date": "2008-11-06", "close": 1.65, "volume": 1333616.0}, {"date": "2008-11-07", "close": 1.855, "volume": 2188991.0}, {"date": "2008-11-10", "close": 2.09, "volume": 799809.0}, {"date": "2008-11-11", "close": 1.91, "volume": 498226.0}, {"date": "2008-11-12", "close": 1.96, "volume": 766633.0}, {"date": "2008-11-13", "close": 1.85, "volume": 863725.0}, {"date": "2008-11-14", "close": 1.92, "volume": 2176416.0}, {"date": "2008-11-17", "close": 1.81, "volume": 913434.0}, {"date": "2008-11-18", "close": 1.74, "volume": 2077218.0}, {"date": "2008-11-19", "close": 1.65, "volume": 1202715.0}, {"date": "2008-11-20", "close": 1.56, "volume": 1602576.0}, {"date": "2008-11-21", "close": 1.55, "volume": 2477423.0}, {"date": "2008-11-24", "close": 1.45, "volume": 1813413.0}, {"date": "2008-11-25", "close": 1.415, "volume": 1273967.0}, {"date": "2008-11-26", "close": 1.36, "volume": 1492982.0}, {"date": "2008-11-27", "close": 1.35, "volume": 640881.0}, {"date": "2008-11-28", "close": 1.35, "volume": 2214235.0}, {"date": "2008-12-01", "close": 1.3, "volume": 2114958.0}, {"date": "2008-12-02", "close": 1.21, "volume": 2804695.0}, {"date": "2008-12-03", "close": 1.23, "volume": 1707514.0}, {"date": "2008-12-04", "close": 1.16, "volume": 4429638.0}, {"date": "2008-12-05", "close": 1.215, "volume": 7908919.0}, {"date": "2008-12-08", "close": 1.29, "volume": 3368223.0}, {"date": "2008-12-09", "close": 1.275, "volume": 2458070.0}, {"date": "2008-12-10", "close": 1.335, "volume": 753049.0}, {"date": "2008-12-11", "close": 1.49, "volume": 1166938.0}, {"date": "2008-12-12", "close": 1.35, "volume": 374750.0}, {"date": "2008-12-15", "close": 1.43, "volume": 722258.0}, {"date": "2008-12-16", "close": 1.385, "volume": 1789544.0}, {"date": "2008-12-17", "close": 1.42, "volume": 1249446.0}, {"date": "2008-12-18", "close": 1.48, "volume": 5695731.0}, {"date": "2008-12-19", "close": 1.49, "volume": 1231288.0}, {"date": "2008-12-22", "close": 1.5, "volume": 440207.0}, {"date": "2008-12-23", "close": 1.56, "volume": 307955.0}, {"date": "2008-12-24", "close": 1.66, "volume": 224289.0}, {"date": "2008-12-29", "close": 1.735, "volume": 251131.0}, {"date": "2008-12-30", "close": 1.86, "volume": 327426.0}, {"date": "2008-12-31", "close": 1.95, "volume": 606393.0}, {"date": "2009-01-02", "close": 1.915, "volume": 378955.0}, {"date": "2009-01-05", "close": 1.83, "volume": 975274.0}, {"date": "2009-01-06", "close": 1.79, "volume": 826127.0}, {"date": "2009-01-07", "close": 1.78, "volume": 728879.0}, {"date": "2009-01-08", "close": 1.74, "volume": 981506.0}, {"date": "2009-01-09", "close": 1.715, "volume": 582138.0}, {"date": "2009-01-12", "close": 1.625, "volume": 1005809.0}, {"date": "2009-01-13", "close": 1.57, "volume": 764870.0}, {"date": "2009-01-14", "close": 1.49, "volume": 941169.0}, {"date": "2009-01-15", "close": 1.435, "volume": 948562.0}, {"date": "2009-01-16", "close": 1.385, "volume": 1737223.0}, {"date": "2009-01-19", "close": 1.395, "volume": 923629.0}, {"date": "2009-01-20", "close": 1.36, "volume": 1586033.0}, {"date": "2009-01-21", "close": 1.32, "volume": 1524000.0}, {"date": "2009-01-22", "close": 1.34, "volume": 1074747.0}, {"date": "2009-01-23", "close": 1.28, "volume": 1573186.0}, {"date": "2009-01-27", "close": 1.295, "volume": 438584.0}, {"date": "2009-01-28", "close": 1.295, "volume": 1934956.0}, {"date": "2009-01-29", "close": 1.25, "volume": 2576395.0}, {"date": "2009-01-30", "close": 1.21, "volume": 2073699.0}, {"date": "2009-02-02", "close": 1.25, "volume": 1842740.0}, {"date": "2009-02-03", "close": 1.215, "volume": 656534.0}, {"date": "2009-02-04", "close": 1.21, "volume": 639394.0}, {"date": "2009-02-05", "close": 1.16, "volume": 1158983.0}, {"date": "2009-02-06", "close": 1.085, "volume": 936879.0}, {"date": "2009-02-09", "close": 1.045, "volume": 1243655.0}, {"date": "2009-02-10", "close": 1.02, "volume": 4052427.0}, {"date": "2009-02-11", "close": 0.98, "volume": 1579644.0}, {"date": "2009-02-12", "close": 1.01, "volume": 2046372.0}, {"date": "2009-02-13", "close": 1.01, "volume": 1340015.0}, {"date": "2009-02-16", "close": 1.07, "volume": 2358065.0}, {"date": "2009-02-17", "close": 1.13, "volume": 7356367.0}, {"date": "2009-02-18", "close": 1.12, "volume": 914160.0}, {"date": "2009-02-19", "close": 1.16, "volume": 1783001.0}, {"date": "2009-02-20", "close": 1.195, "volume": 970729.0}, {"date": "2009-02-23", "close": 1.175, "volume": 1900211.0}, {"date": "2009-02-24", "close": 1.165, "volume": 1450180.0}, {"date": "2009-02-25", "close": 1.16, "volume": 2392747.0}, {"date": "2009-02-26", "close": 1.175, "volume": 1236264.0}, {"date": "2009-02-27", "close": 1.175, "volume": 1158630.0}, {"date": "2009-03-02", "close": 1.19, "volume": 1416405.0}, {"date": "2009-03-03", "close": 1.1, "volume": 754231.0}, {"date": "2009-03-04", "close": 1.13, "volume": 624006.0}, {"date": "2009-03-05", "close": 1.135, "volume": 1302674.0}, {"date": "2009-03-06", "close": 1.04, "volume": 1164455.0}, {"date": "2009-03-09", "close": 0.915, "volume": 3699563.0}, {"date": "2009-03-10", "close": 0.88, "volume": 5184455.0}, {"date": "2009-03-11", "close": 0.965, "volume": 1924217.0}, {"date": "2009-03-12", "close": 0.93, "volume": 3587287.0}, {"date": "2009-03-13", "close": 0.99, "volume": 3054766.0}, {"date": "2009-03-16", "close": 1.045, "volume": 2685441.0}, {"date": "2009-03-17", "close": 1.195, "volume": 1302399.0}, {"date": "2009-03-18", "close": 1.29, "volume": 3090523.0}, {"date": "2009-03-19", "close": 1.31, "volume": 3795543.0}, {"date": "2009-03-20", "close": 1.01, "volume": 3182598.0}, {"date": "2009-03-23", "close": 1.2, "volume": 2437385.0}, {"date": "2009-03-24", "close": 1.4, "volume": 2971361.0}, {"date": "2009-03-25", "close": 1.4, "volume": 1172626.0}, {"date": "2009-03-26", "close": 1.41, "volume": 781131.0}, {"date": "2009-03-27", "close": 1.425, "volume": 1142016.0}, {"date": "2009-03-30", "close": 1.4, "volume": 937625.0}, {"date": "2009-03-31", "close": 1.46, "volume": 2664661.0}, {"date": "2009-04-01", "close": 1.49, "volume": 2382559.0}, {"date": "2009-04-02", "close": 1.6, "volume": 1132783.0}, {"date": "2009-04-03", "close": 1.705, "volume": 2326489.0}, {"date": "2009-04-06", "close": 1.715, "volume": 970527.0}, {"date": "2009-04-07", "close": 1.71, "volume": 980096.0}, {"date": "2009-04-08", "close": 1.64, "volume": 1331708.0}, {"date": "2009-04-09", "close": 1.7, "volume": 1200400.0}, {"date": "2009-04-14", "close": 1.725, "volume": 1072247.0}, {"date": "2009-04-15", "close": 1.71, "volume": 1126412.0}, {"date": "2009-04-16", "close": 1.795, "volume": 1612779.0}, {"date": "2009-04-17", "close": 1.82, "volume": 1376868.0}, {"date": "2009-04-20", "close": 1.9, "volume": 1858596.0}, {"date": "2009-04-21", "close": 1.745, "volume": 1695813.0}, {"date": "2009-04-22", "close": 1.725, "volume": 679506.0}, {"date": "2009-04-23", "close": 1.71, "volume": 524225.0}, {"date": "2009-04-24", "close": 1.76, "volume": 749054.0}, {"date": "2009-04-27", "close": 1.815, "volume": 1766904.0}, {"date": "2009-04-28", "close": 1.815, "volume": 1078980.0}, {"date": "2009-04-29", "close": 1.835, "volume": 768805.0}, {"date": "2009-04-30", "close": 2.0, "volume": 1814272.0}, {"date": "2009-05-01", "close": 1.95, "volume": 653221.0}, {"date": "2009-05-04", "close": 2.08, "volume": 1156249.0}, {"date": "2009-05-05", "close": 2.21, "volume": 1261372.0}, {"date": "2009-05-06", "close": 2.16, "volume": 810586.0}, {"date": "2009-05-07", "close": 2.03, "volume": 1391800.0}, {"date": "2009-05-08", "close": 2.08, "volume": 564672.0}, {"date": "2009-05-11", "close": 2.0, "volume": 2008263.0}, {"date": "2009-05-12", "close": 1.99, "volume": 908248.0}, {"date": "2009-05-13", "close": 2.03, "volume": 714032.0}, {"date": "2009-05-14", "close": 1.98, "volume": 2068636.0}, {"date": "2009-05-15", "close": 2.14, "volume": 908716.0}, {"date": "2009-05-18", "close": 2.02, "volume": 1786613.0}, {"date": "2009-05-19", "close": 2.14, "volume": 1607804.0}, {"date": "2009-05-20", "close": 2.18, "volume": 536941.0}, {"date": "2009-05-21", "close": 2.21, "volume": 1563021.0}, {"date": "2009-05-22", "close": 2.08, "volume": 2007425.0}, {"date": "2009-05-25", "close": 2.0, "volume": 1277049.0}, {"date": "2009-05-26", "close": 2.04, "volume": 1550613.0}, {"date": "2009-05-27", "close": 2.01, "volume": 1619390.0}, {"date": "2009-05-28", "close": 2.02, "volume": 2138158.0}, {"date": "2009-05-29", "close": 2.02, "volume": 1831656.0}, {"date": "2009-06-01", "close": 2.16, "volume": 2355327.0}, {"date": "2009-06-02", "close": 2.32, "volume": 2459005.0}, {"date": "2009-06-03", "close": 2.48, "volume": 1819134.0}, {"date": "2009-06-04", "close": 2.42, "volume": 1376518.0}, {"date": "2009-06-05", "close": 2.44, "volume": 1514264.0}, {"date": "2009-06-09", "close": 2.44, "volume": 2113062.0}, {"date": "2009-06-10", "close": 2.52, "volume": 3934349.0}, {"date": "2009-06-11", "close": 2.63, "volume": 1933445.0}, {"date": "2009-06-12", "close": 2.63, "volume": 2023273.0}, {"date": "2009-06-15", "close": 2.42, "volume": 2905194.0}, {"date": "2009-06-16", "close": 2.3, "volume": 1493749.0}, {"date": "2009-06-17", "close": 2.23, "volume": 1534576.0}, {"date": "2009-06-18", "close": 2.32, "volume": 2290307.0}, {"date": "2009-06-19", "close": 2.18, "volume": 2591928.0}, {"date": "2009-06-22", "close": 2.32, "volume": 1287528.0}, {"date": "2009-06-23", "close": 2.26, "volume": 1186129.0}, {"date": "2009-06-24", "close": 2.33, "volume": 2376595.0}, {"date": "2009-06-25", "close": 2.41, "volume": 1924910.0}, {"date": "2009-06-26", "close": 2.32, "volume": 1398095.0}, {"date": "2009-06-29", "close": 2.22, "volume": 1465843.0}, {"date": "2009-06-30", "close": 2.24, "volume": 3430233.0}, {"date": "2009-07-01", "close": 2.17, "volume": 1104340.0}, {"date": "2009-07-02", "close": 2.1, "volume": 1396529.0}, {"date": "2009-07-03", "close": 2.08, "volume": 956350.0}, {"date": "2009-07-06", "close": 2.09, "volume": 568880.0}, {"date": "2009-07-07", "close": 2.18, "volume": 554825.0}, {"date": "2009-07-08", "close": 2.15, "volume": 1283887.0}, {"date": "2009-07-09", "close": 2.11, "volume": 817476.0}, {"date": "2009-07-10", "close": 2.19, "volume": 295321.0}, {"date": "2009-07-13", "close": 2.19, "volume": 653163.0}, {"date": "2009-07-14", "close": 2.3, "volume": 2007375.0}, {"date": "2009-07-15", "close": 2.41, "volume": 3683555.0}, {"date": "2009-07-16", "close": 2.5, "volume": 1985243.0}, {"date": "2009-07-17", "close": 2.44, "volume": 800848.0}, {"date": "2009-07-20", "close": 2.47, "volume": 1645785.0}, {"date": "2009-07-21", "close": 2.54, "volume": 4013626.0}, {"date": "2009-07-22", "close": 2.5, "volume": 1276892.0}, {"date": "2009-07-23", "close": 2.5, "volume": 1228519.0}, {"date": "2009-07-24", "close": 2.46, "volume": 1079447.0}, {"date": "2009-07-27", "close": 2.55, "volume": 853942.0}, {"date": "2009-07-28", "close": 2.6, "volume": 1080275.0}, {"date": "2009-07-29", "close": 2.65, "volume": 2617557.0}, {"date": "2009-07-30", "close": 2.62, "volume": 490552.0}, {"date": "2009-07-31", "close": 2.69, "volume": 2006402.0}, {"date": "2009-08-03", "close": 2.62, "volume": 975467.0}, {"date": "2009-08-04", "close": 2.64, "volume": 3667361.0}, {"date": "2009-08-05", "close": 2.57, "volume": 1926918.0}, {"date": "2009-08-06", "close": 2.67, "volume": 1612856.0}, {"date": "2009-08-07", "close": 2.65, "volume": 550538.0}, {"date": "2009-08-10", "close": 2.61, "volume": 1000290.0}, {"date": "2009-08-11", "close": 2.68, "volume": 2394811.0}, {"date": "2009-08-12", "close": 2.68, "volume": 1329095.0}, {"date": "2009-08-13", "close": 2.86, "volume": 1949581.0}, {"date": "2009-08-14", "close": 2.91, "volume": 2586351.0}, {"date": "2009-08-18", "close": 2.8, "volume": 4489632.0}, {"date": "2009-08-19", "close": 2.74, "volume": 2521109.0}, {"date": "2009-08-20", "close": 2.78, "volume": 2292182.0}, {"date": "2009-08-21", "close": 2.81, "volume": 2546913.0}, {"date": "2009-08-24", "close": 2.82, "volume": 1872580.0}, {"date": "2009-08-25", "close": 2.98, "volume": 3528747.0}, {"date": "2009-08-26", "close": 3.15, "volume": 1683487.0}, {"date": "2009-08-27", "close": 3.1, "volume": 3651783.0}, {"date": "2009-08-28", "close": 3.18, "volume": 10828604.0}, {"date": "2009-08-31", "close": 3.14, "volume": 1928732.0}, {"date": "2009-09-01", "close": 3.15, "volume": 2521844.0}, {"date": "2009-09-02", "close": 3.16, "volume": 2906199.0}, {"date": "2009-09-03", "close": 3.15, "volume": 1796510.0}, {"date": "2009-09-04", "close": 3.26, "volume": 130095842.0}, {"date": "2009-09-07", "close": 3.16, "volume": 5227777.0}, {"date": "2009-09-08", "close": 3.24, "volume": 10134246.0}, {"date": "2009-09-09", "close": 3.25, "volume": 2705813.0}, {"date": "2009-09-10", "close": 3.24, "volume": 2764933.0}, {"date": "2009-09-11", "close": 3.25, "volume": 1813217.0}, {"date": "2009-09-14", "close": 3.21, "volume": 1380404.0}, {"date": "2009-09-15", "close": 3.17, "volume": 3020473.0}, {"date": "2009-09-16", "close": 3.15, "volume": 49030447.0}, {"date": "2009-09-17", "close": 3.16, "volume": 7234057.0}, {"date": "2009-09-18", "close": 3.31, "volume": 7069956.0}, {"date": "2009-09-21", "close": 3.36, "volume": 6900077.0}, {"date": "2009-09-22", "close": 3.26, "volume": 2399573.0}, {"date": "2009-09-23", "close": 3.28, "volume": 1754588.0}, {"date": "2009-09-24", "close": 3.23, "volume": 3217471.0}, {"date": "2009-09-25", "close": 3.24, "volume": 3891552.0}, {"date": "2009-09-28", "close": 3.25, "volume": 2451674.0}, {"date": "2009-09-29", "close": 3.41, "volume": 2884457.0}, {"date": "2009-09-30", "close": 3.41, "volume": 2591299.0}, {"date": "2009-10-01", "close": 3.35, "volume": 4251387.0}, {"date": "2009-10-02", "close": 3.28, "volume": 8184339.0}, {"date": "2009-10-05", "close": 3.25, "volume": 1695334.0}, {"date": "2009-10-06", "close": 3.3, "volume": 4263350.0}, {"date": "2009-10-07", "close": 3.35, "volume": 9528191.0}, {"date": "2009-10-08", "close": 3.43, "volume": 11609956.0}, {"date": "2009-10-09", "close": 3.58, "volume": 3501866.0}, {"date": "2009-10-12", "close": 3.58, "volume": 2075378.0}, {"date": "2009-10-13", "close": 3.61, "volume": 1833550.0}, {"date": "2009-10-14", "close": 3.73, "volume": 1999928.0}, {"date": "2009-10-15", "close": 3.8, "volume": 3049304.0}, {"date": "2009-10-16", "close": 3.73, "volume": 2778442.0}, {"date": "2009-10-19", "close": 3.67, "volume": 2118036.0}, {"date": "2009-10-20", "close": 3.9, "volume": 6224968.0}, {"date": "2009-10-21", "close": 3.89, "volume": 3817960.0}, {"date": "2009-10-22", "close": 3.87, "volume": 5360491.0}, {"date": "2009-10-23", "close": 3.83, "volume": 3511657.0}, {"date": "2009-10-26", "close": 3.87, "volume": 3228913.0}, {"date": "2009-10-27", "close": 3.85, "volume": 7856997.0}, {"date": "2009-10-28", "close": 3.77, "volume": 2825462.0}, {"date": "2009-10-29", "close": 3.57, "volume": 3916253.0}, {"date": "2009-10-30", "close": 3.75, "volume": 5474713.0}, {"date": "2009-11-02", "close": 3.56, "volume": 2067944.0}, {"date": "2009-11-03", "close": 3.6, "volume": 2195620.0}, {"date": "2009-11-04", "close": 3.65, "volume": 4468852.0}, {"date": "2009-11-05", "close": 3.62, "volume": 3077616.0}, {"date": "2009-11-06", "close": 3.68, "volume": 2893888.0}, {"date": "2009-11-09", "close": 3.85, "volume": 5906938.0}, {"date": "2009-11-10", "close": 3.86, "volume": 17051464.0}, {"date": "2009-11-11", "close": 3.8, "volume": 3073278.0}, {"date": "2009-11-12", "close": 3.88, "volume": 1959882.0}, {"date": "2009-11-13", "close": 4.03, "volume": 5025449.0}, {"date": "2009-11-16", "close": 4.22, "volume": 7985241.0}, {"date": "2009-11-17", "close": 4.17, "volume": 3389913.0}, {"date": "2009-11-18", "close": 4.25, "volume": 4450958.0}, {"date": "2009-11-19", "close": 4.17, "volume": 3603940.0}, {"date": "2009-11-20", "close": 4.1, "volume": 3029694.0}, {"date": "2009-11-23", "close": 4.05, "volume": 3147915.0}, {"date": "2009-11-24", "close": 4.13, "volume": 2925831.0}, {"date": "2009-11-25", "close": 4.13, "volume": 2313511.0}, {"date": "2009-11-26", "close": 4.13, "volume": 2458073.0}, {"date": "2009-11-27", "close": 4.02, "volume": 4293025.0}, {"date": "2009-11-30", "close": 4.09, "volume": 2374705.0}, {"date": "2009-12-01", "close": 4.14, "volume": 2583401.0}, {"date": "2009-12-02", "close": 4.13, "volume": 3618181.0}, {"date": "2009-12-03", "close": 4.28, "volume": 4298936.0}, {"date": "2009-12-04", "close": 4.18, "volume": 5258251.0}, {"date": "2009-12-07", "close": 4.09, "volume": 3376226.0}, {"date": "2009-12-08", "close": 4.06, "volume": 2041896.0}, {"date": "2009-12-09", "close": 4.17, "volume": 3940131.0}, {"date": "2009-12-10", "close": 4.04, "volume": 3390729.0}, {"date": "2009-12-11", "close": 4.05, "volume": 2011429.0}, {"date": "2009-12-14", "close": 4.02, "volume": 2525831.0}, {"date": "2009-12-15", "close": 4.09, "volume": 3246298.0}, {"date": "2009-12-16", "close": 4.01, "volume": 3761332.0}, {"date": "2009-12-17", "close": 4.12, "volume": 6263153.0}, {"date": "2009-12-18", "close": 4.14, "volume": 8014942.0}, {"date": "2009-12-21", "close": 4.12, "volume": 1370683.0}, {"date": "2009-12-22", "close": 4.16, "volume": 1420692.0}, {"date": "2009-12-23", "close": 4.15, "volume": 751546.0}, {"date": "2009-12-24", "close": 4.17, "volume": 747795.0}, {"date": "2009-12-29", "close": 4.21, "volume": 1258530.0}, {"date": "2009-12-30", "close": 4.19, "volume": 826964.0}, {"date": "2009-12-31", "close": 4.23, "volume": 748342.0}, {"date": "2010-01-04", "close": 4.31, "volume": 538611.0}, {"date": "2010-01-05", "close": 4.33, "volume": 1361019.0}, {"date": "2010-01-06", "close": 4.45, "volume": 958921.0}, {"date": "2010-01-07", "close": 4.3, "volume": 2565012.0}, {"date": "2010-01-08", "close": 4.37, "volume": 1264739.0}, {"date": "2010-01-11", "close": 4.43, "volume": 652897.0}, {"date": "2010-01-12", "close": 4.32, "volume": 1709139.0}, {"date": "2010-01-13", "close": 4.36, "volume": 1721774.0}, {"date": "2010-01-14", "close": 4.29, "volume": 1705479.0}, {"date": "2010-01-15", "close": 4.34, "volume": 1032034.0}, {"date": "2010-01-18", "close": 4.33, "volume": 1645235.0}, {"date": "2010-01-19", "close": 4.19, "volume": 1751341.0}, {"date": "2010-01-20", "close": 4.3, "volume": 1635433.0}, {"date": "2010-01-21", "close": 4.26, "volume": 2087029.0}, {"date": "2010-01-22", "close": 4.14, "volume": 1796620.0}, {"date": "2010-01-25", "close": 4.08, "volume": 2478871.0}, {"date": "2010-01-27", "close": 4.05, "volume": 2605776.0}, {"date": "2010-01-28", "close": 4.04, "volume": 2945721.0}, {"date": "2010-01-29", "close": 4.09, "volume": 1899570.0}, {"date": "2010-02-01", "close": 4.03, "volume": 3063679.0}, {"date": "2010-02-02", "close": 4.05, "volume": 2095445.0}, {"date": "2010-02-03", "close": 4.07, "volume": 2723419.0}, {"date": "2010-02-04", "close": 3.96, "volume": 3810473.0}, {"date": "2010-02-05", "close": 3.82, "volume": 6969579.0}, {"date": "2010-02-08", "close": 3.69, "volume": 4065692.0}, {"date": "2010-02-09", "close": 3.57, "volume": 5003471.0}, {"date": "2010-02-10", "close": 3.67, "volume": 2741568.0}, {"date": "2010-02-11", "close": 3.82, "volume": 2322906.0}, {"date": "2010-02-12", "close": 3.81, "volume": 3375416.0}, {"date": "2010-02-15", "close": 3.71, "volume": 1266886.0}, {"date": "2010-02-16", "close": 3.68, "volume": 2245092.0}, {"date": "2010-02-17", "close": 3.8, "volume": 2374269.0}, {"date": "2010-02-18", "close": 3.76, "volume": 2057472.0}, {"date": "2010-02-19", "close": 3.84, "volume": 3999024.0}, {"date": "2010-02-22", "close": 4.05, "volume": 4240708.0}, {"date": "2010-02-23", "close": 3.95, "volume": 4468638.0}, {"date": "2010-02-24", "close": 3.85, "volume": 4306846.0}, {"date": "2010-02-25", "close": 3.85, "volume": 2873222.0}, {"date": "2010-02-26", "close": 3.84, "volume": 2195630.0}, {"date": "2010-03-01", "close": 3.83, "volume": 3388011.0}, {"date": "2010-03-02", "close": 3.91, "volume": 1732421.0}, {"date": "2010-03-03", "close": 3.97, "volume": 3442154.0}, {"date": "2010-03-04", "close": 3.98, "volume": 2541579.0}, {"date": "2010-03-05", "close": 4.02, "volume": 2353017.0}, {"date": "2010-03-08", "close": 4.05, "volume": 1756590.0}, {"date": "2010-03-09", "close": 3.98, "volume": 1706854.0}, {"date": "2010-03-10", "close": 3.99, "volume": 1920507.0}, {"date": "2010-03-11", "close": 4.05, "volume": 1565238.0}, {"date": "2010-03-12", "close": 4.02, "volume": 1956886.0}, {"date": "2010-03-15", "close": 4.02, "volume": 1728040.0}, {"date": "2010-03-16", "close": 4.04, "volume": 2547829.0}, {"date": "2010-03-17", "close": 4.05, "volume": 3205181.0}, {"date": "2010-03-18", "close": 4.03, "volume": 3008210.0}, {"date": "2010-03-19", "close": 4.14, "volume": 3222007.0}, {"date": "2010-03-22", "close": 4.04, "volume": 2463966.0}, {"date": "2010-03-23", "close": 4.09, "volume": 2808920.0}, {"date": "2010-03-24", "close": 4.19, "volume": 3283451.0}, {"date": "2010-03-25", "close": 4.24, "volume": 1890479.0}, {"date": "2010-03-26", "close": 4.18, "volume": 6619099.0}, {"date": "2010-03-29", "close": 4.37, "volume": 5771418.0}, {"date": "2010-03-30", "close": 4.25, "volume": 7706076.0}, {"date": "2010-03-31", "close": 4.2, "volume": 1916450.0}, {"date": "2010-04-01", "close": 4.13, "volume": 2271792.0}, {"date": "2010-04-06", "close": 4.28, "volume": 4090942.0}, {"date": "2010-04-07", "close": 4.24, "volume": 1741778.0}, {"date": "2010-04-08", "close": 4.2, "volume": 3250885.0}, {"date": "2010-04-09", "close": 4.3, "volume": 2330941.0}, {"date": "2010-04-12", "close": 4.3, "volume": 1629106.0}, {"date": "2010-04-13", "close": 4.2, "volume": 1008547.0}, {"date": "2010-04-14", "close": 4.27, "volume": 1087226.0}, {"date": "2010-04-15", "close": 4.28, "volume": 2127875.0}, {"date": "2010-04-16", "close": 4.31, "volume": 2212598.0}, {"date": "2010-04-19", "close": 4.24, "volume": 2227042.0}, {"date": "2010-04-20", "close": 4.2, "volume": 4228281.0}, {"date": "2010-04-21", "close": 4.36, "volume": 2789622.0}, {"date": "2010-04-22", "close": 4.29, "volume": 1635952.0}, {"date": "2010-04-23", "close": 4.34, "volume": 2623471.0}, {"date": "2010-04-27", "close": 4.34, "volume": 3223684.0}, {"date": "2010-04-28", "close": 4.25, "volume": 2779765.0}, {"date": "2010-04-29", "close": 4.16, "volume": 3838698.0}, {"date": "2010-04-30", "close": 4.16, "volume": 2722427.0}, {"date": "2010-05-03", "close": 4.14, "volume": 3112231.0}, {"date": "2010-05-04", "close": 4.17, "volume": 1373671.0}, {"date": "2010-05-05", "close": 4.02, "volume": 3962372.0}, {"date": "2010-05-06", "close": 3.9, "volume": 4459125.0}, {"date": "2010-05-07", "close": 3.92, "volume": 3890324.0}, {"date": "2010-05-10", "close": 3.86, "volume": 18109586.0}, {"date": "2010-05-11", "close": 3.87, "volume": 2210145.0}, {"date": "2010-05-12", "close": 3.92, "volume": 2127055.0}, {"date": "2010-05-13", "close": 4.02, "volume": 2120181.0}, {"date": "2010-05-14", "close": 3.98, "volume": 4395120.0}, {"date": "2010-05-17", "close": 3.94, "volume": 2094328.0}, {"date": "2010-05-18", "close": 3.84, "volume": 4287512.0}, {"date": "2010-05-19", "close": 3.76, "volume": 2049291.0}, {"date": "2010-05-20", "close": 3.63, "volume": 3274314.0}, {"date": "2010-05-21", "close": 3.57, "volume": 7604811.0}, {"date": "2010-05-24", "close": 3.77, "volume": 3653289.0}, {"date": "2010-05-25", "close": 3.55, "volume": 2542634.0}, {"date": "2010-05-26", "close": 3.65, "volume": 5569017.0}, {"date": "2010-05-27", "close": 3.57, "volume": 5450535.0}, {"date": "2010-05-28", "close": 3.75, "volume": 1995714.0}, {"date": "2010-05-31", "close": 3.73, "volume": 1052970.0}, {"date": "2010-06-01", "close": 3.65, "volume": 1918807.0}, {"date": "2010-06-02", "close": 3.6, "volume": 1525877.0}, {"date": "2010-06-03", "close": 3.67, "volume": 2382367.0}, {"date": "2010-06-04", "close": 3.64, "volume": 1335229.0}, {"date": "2010-06-07", "close": 3.46, "volume": 3090093.0}, {"date": "2010-06-08", "close": 3.45, "volume": 4616235.0}, {"date": "2010-06-09", "close": 3.45, "volume": 2869838.0}, {"date": "2010-06-10", "close": 3.43, "volume": 1905378.0}, {"date": "2010-06-11", "close": 3.48, "volume": 2084678.0}, {"date": "2010-06-15", "close": 3.42, "volume": 2249779.0}, {"date": "2010-06-16", "close": 3.51, "volume": 3185703.0}, {"date": "2010-06-17", "close": 3.51, "volume": 2325922.0}, {"date": "2010-06-18", "close": 3.41, "volume": 4856586.0}, {"date": "2010-06-21", "close": 3.48, "volume": 1423727.0}, {"date": "2010-06-22", "close": 3.44, "volume": 1942356.0}, {"date": "2010-06-23", "close": 3.28, "volume": 4105574.0}, {"date": "2010-06-24", "close": 3.45, "volume": 6145136.0}, {"date": "2010-06-25", "close": 3.6, "volume": 4975625.0}, {"date": "2010-06-28", "close": 3.63, "volume": 2440966.0}, {"date": "2010-06-29", "close": 3.57, "volume": 2747475.0}, {"date": "2010-06-30", "close": 3.52, "volume": 3166275.0}, {"date": "2010-07-01", "close": 3.41, "volume": 2414122.0}, {"date": "2010-07-02", "close": 3.44, "volume": 1822931.0}, {"date": "2010-07-05", "close": 3.4, "volume": 1513709.0}, {"date": "2010-07-06", "close": 3.61, "volume": 2558908.0}, {"date": "2010-07-07", "close": 3.54, "volume": 1758630.0}, {"date": "2010-07-08", "close": 3.67, "volume": 1793971.0}, {"date": "2010-07-09", "close": 3.72, "volume": 1847503.0}, {"date": "2010-07-12", "close": 3.72, "volume": 2756516.0}, {"date": "2010-07-13", "close": 3.65, "volume": 890258.0}, {"date": "2010-07-14", "close": 3.71, "volume": 869398.0}, {"date": "2010-07-15", "close": 3.77, "volume": 1981131.0}, {"date": "2010-07-16", "close": 3.72, "volume": 982213.0}, {"date": "2010-07-19", "close": 3.57, "volume": 1138632.0}, {"date": "2010-07-20", "close": 3.62, "volume": 1753703.0}, {"date": "2010-07-21", "close": 3.63, "volume": 939342.0}, {"date": "2010-07-22", "close": 3.55, "volume": 1171127.0}, {"date": "2010-07-23", "close": 3.68, "volume": 2466677.0}, {"date": "2010-07-26", "close": 3.65, "volume": 1156900.0}, {"date": "2010-07-27", "close": 3.7, "volume": 978781.0}, {"date": "2010-07-28", "close": 3.56, "volume": 2065068.0}, {"date": "2010-07-29", "close": 3.57, "volume": 2372743.0}, {"date": "2010-07-30", "close": 3.52, "volume": 3097191.0}, {"date": "2010-08-02", "close": 3.56, "volume": 1254009.0}, {"date": "2010-08-03", "close": 3.55, "volume": 2470204.0}, {"date": "2010-08-04", "close": 3.52, "volume": 959408.0}, {"date": "2010-08-05", "close": 3.65, "volume": 1338744.0}, {"date": "2010-08-06", "close": 3.62, "volume": 929807.0}, {"date": "2010-08-09", "close": 3.73, "volume": 2259277.0}, {"date": "2010-08-10", "close": 3.65, "volume": 1490624.0}, {"date": "2010-08-11", "close": 3.6, "volume": 1706797.0}, {"date": "2010-08-12", "close": 3.49, "volume": 1527180.0}, {"date": "2010-08-13", "close": 3.57, "volume": 1595561.0}, {"date": "2010-08-16", "close": 3.44, "volume": 1820056.0}, {"date": "2010-08-17", "close": 3.57, "volume": 1319146.0}, {"date": "2010-08-18", "close": 3.55, "volume": 1125837.0}, {"date": "2010-08-19", "close": 3.57, "volume": 1334961.0}, {"date": "2010-08-20", "close": 3.52, "volume": 1158762.0}, {"date": "2010-08-23", "close": 3.81, "volume": 4097083.0}, {"date": "2010-08-24", "close": 3.9, "volume": 3575745.0}, {"date": "2010-08-25", "close": 3.82, "volume": 3094624.0}, {"date": "2010-08-26", "close": 3.77, "volume": 3367097.0}, {"date": "2010-08-27", "close": 3.68, "volume": 5120949.0}, {"date": "2010-08-30", "close": 3.79, "volume": 3779571.0}, {"date": "2010-08-31", "close": 3.77, "volume": 3623324.0}, {"date": "2010-09-01", "close": 3.87, "volume": 3830245.0}, {"date": "2010-09-02", "close": 3.86, "volume": 2226654.0}, {"date": "2010-09-03", "close": 3.91, "volume": 3221627.0}, {"date": "2010-09-06", "close": 3.95, "volume": 2190494.0}, {"date": "2010-09-07", "close": 3.99, "volume": 3856401.0}, {"date": "2010-09-08", "close": 3.88, "volume": 2611735.0}, {"date": "2010-09-09", "close": 4.02, "volume": 1718420.0}, {"date": "2010-09-10", "close": 4.1, "volume": 2749196.0}, {"date": "2010-09-13", "close": 4.15, "volume": 3391961.0}, {"date": "2010-09-14", "close": 4.24, "volume": 1648426.0}, {"date": "2010-09-15", "close": 4.15, "volume": 5826805.0}, {"date": "2010-09-16", "close": 4.13, "volume": 4491220.0}, {"date": "2010-09-17", "close": 4.1, "volume": 2954871.0}, {"date": "2010-09-20", "close": 4.07, "volume": 1475999.0}, {"date": "2010-09-21", "close": 4.17, "volume": 2311318.0}, {"date": "2010-09-22", "close": 4.35, "volume": 5111638.0}, {"date": "2010-09-23", "close": 4.25, "volume": 3857720.0}, {"date": "2010-09-24", "close": 4.23, "volume": 5393843.0}, {"date": "2010-09-27", "close": 4.26, "volume": 2327559.0}, {"date": "2010-09-28", "close": 4.32, "volume": 1451880.0}, {"date": "2010-09-29", "close": 4.26, "volume": 2230093.0}, {"date": "2010-09-30", "close": 4.23, "volume": 3263630.0}, {"date": "2010-10-01", "close": 4.22, "volume": 1888564.0}, {"date": "2010-10-04", "close": 4.24, "volume": 833484.0}, {"date": "2010-10-05", "close": 4.25, "volume": 2336115.0}, {"date": "2010-10-06", "close": 4.35, "volume": 2023260.0}, {"date": "2010-10-07", "close": 4.38, "volume": 1687016.0}, {"date": "2010-10-08", "close": 4.36, "volume": 1214148.0}, {"date": "2010-10-11", "close": 4.46, "volume": 1398693.0}, {"date": "2010-10-12", "close": 4.43, "volume": 1666828.0}, {"date": "2010-10-13", "close": 4.6, "volume": 3304323.0}, {"date": "2010-10-14", "close": 4.64, "volume": 1712278.0}, {"date": "2010-10-15", "close": 4.62, "volume": 1243324.0}, {"date": "2010-10-18", "close": 4.8, "volume": 2964252.0}, {"date": "2010-10-19", "close": 4.8, "volume": 3089004.0}, {"date": "2010-10-20", "close": 4.6, "volume": 3564074.0}, {"date": "2010-10-21", "close": 4.61, "volume": 2963069.0}, {"date": "2010-10-22", "close": 4.73, "volume": 1957344.0}, {"date": "2010-10-25", "close": 4.77, "volume": 2677336.0}, {"date": "2010-10-26", "close": 4.78, "volume": 3371308.0}, {"date": "2010-10-27", "close": 4.71, "volume": 1735610.0}, {"date": "2010-10-28", "close": 4.68, "volume": 1257171.0}, {"date": "2010-10-29", "close": 4.6, "volume": 3183719.0}, {"date": "2010-11-01", "close": 4.68, "volume": 2179348.0}, {"date": "2010-11-02", "close": 4.56, "volume": 1495695.0}, {"date": "2010-11-03", "close": 4.65, "volume": 2174608.0}, {"date": "2010-11-04", "close": 4.72, "volume": 2736612.0}, {"date": "2010-11-05", "close": 4.73, "volume": 2845386.0}, {"date": "2010-11-08", "close": 4.69, "volume": 837202.0}, {"date": "2010-11-09", "close": 4.71, "volume": 1762190.0}, {"date": "2010-11-10", "close": 4.62, "volume": 1098894.0}, {"date": "2010-11-11", "close": 4.71, "volume": 984689.0}, {"date": "2010-11-12", "close": 4.67, "volume": 2465116.0}, {"date": "2010-11-15", "close": 4.65, "volume": 746227.0}, {"date": "2010-11-16", "close": 4.68, "volume": 1720069.0}, {"date": "2010-11-17", "close": 4.67, "volume": 2710431.0}, {"date": "2010-11-18", "close": 4.67, "volume": 1672445.0}, {"date": "2010-11-19", "close": 4.74, "volume": 1014014.0}, {"date": "2010-11-22", "close": 4.62, "volume": 8827636.0}, {"date": "2010-11-23", "close": 4.45, "volume": 4676526.0}, {"date": "2010-11-24", "close": 4.53, "volume": 2846812.0}, {"date": "2010-11-25", "close": 4.51, "volume": 2145255.0}, {"date": "2010-11-26", "close": 4.48, "volume": 1432132.0}, {"date": "2010-11-29", "close": 4.54, "volume": 2247217.0}, {"date": "2010-11-30", "close": 4.42, "volume": 2402219.0}, {"date": "2010-12-01", "close": 4.49, "volume": 1440277.0}, {"date": "2010-12-02", "close": 4.56, "volume": 1544337.0}, {"date": "2010-12-03", "close": 4.63, "volume": 1368011.0}, {"date": "2010-12-06", "close": 4.66, "volume": 1162767.0}, {"date": "2010-12-07", "close": 4.75, "volume": 3316786.0}, {"date": "2010-12-08", "close": 4.62, "volume": 2665371.0}, {"date": "2010-12-09", "close": 4.65, "volume": 4033260.0}, {"date": "2010-12-10", "close": 4.62, "volume": 2909011.0}, {"date": "2010-12-13", "close": 4.6, "volume": 1492390.0}, {"date": "2010-12-14", "close": 4.64, "volume": 1435116.0}, {"date": "2010-12-15", "close": 4.7, "volume": 4317816.0}, {"date": "2010-12-16", "close": 4.66, "volume": 6131960.0}, {"date": "2010-12-17", "close": 4.66, "volume": 2592595.0}, {"date": "2010-12-20", "close": 4.67, "volume": 1148329.0}, {"date": "2010-12-21", "close": 4.71, "volume": 1057225.0}, {"date": "2010-12-22", "close": 4.67, "volume": 1021852.0}, {"date": "2010-12-23", "close": 4.76, "volume": 1065357.0}, {"date": "2010-12-24", "close": 4.71, "volume": 266246.0}, {"date": "2010-12-29", "close": 4.68, "volume": 638466.0}, {"date": "2010-12-30", "close": 4.74, "volume": 470421.0}, {"date": "2010-12-31", "close": 4.7, "volume": 592381.0}, {"date": "2011-01-04", "close": 4.7, "volume": 1429819.0}, {"date": "2011-01-05", "close": 4.69, "volume": 1690633.0}, {"date": "2011-01-06", "close": 4.72, "volume": 707420.0}, {"date": "2011-01-07", "close": 4.74, "volume": 1620405.0}, {"date": "2011-01-10", "close": 4.74, "volume": 841036.0}, {"date": "2011-01-11", "close": 4.71, "volume": 1323404.0}, {"date": "2011-01-12", "close": 4.67, "volume": 717735.0}, {"date": "2011-01-13", "close": 4.75, "volume": 663460.0}, {"date": "2011-01-14", "close": 4.85, "volume": 912501.0}, {"date": "2011-01-17", "close": 4.84, "volume": 922021.0}, {"date": "2011-01-18", "close": 4.83, "volume": 405176.0}, {"date": "2011-01-19", "close": 4.89, "volume": 1585915.0}, {"date": "2011-01-20", "close": 4.85, "volume": 1044547.0}, {"date": "2011-01-21", "close": 4.73, "volume": 1383521.0}, {"date": "2011-01-24", "close": 4.81, "volume": 884511.0}, {"date": "2011-01-25", "close": 4.75, "volume": 1139242.0}, {"date": "2011-01-27", "close": 4.66, "volume": 2589843.0}, {"date": "2011-01-28", "close": 4.59, "volume": 1298769.0}, {"date": "2011-01-31", "close": 4.58, "volume": 1302807.0}, {"date": "2011-02-01", "close": 4.61, "volume": 2315552.0}, {"date": "2011-02-02", "close": 4.7, "volume": 1356936.0}, {"date": "2011-02-03", "close": 4.67, "volume": 1665434.0}, {"date": "2011-02-04", "close": 4.76, "volume": 1284043.0}, {"date": "2011-02-07", "close": 4.7, "volume": 1453557.0}, {"date": "2011-02-08", "close": 4.74, "volume": 1538013.0}, {"date": "2011-02-09", "close": 4.81, "volume": 1385673.0}, {"date": "2011-02-10", "close": 4.77, "volume": 1311223.0}, {"date": "2011-02-11", "close": 4.81, "volume": 1589150.0}, {"date": "2011-02-14", "close": 4.95, "volume": 1973226.0}, {"date": "2011-02-15", "close": 4.92, "volume": 900649.0}, {"date": "2011-02-16", "close": 4.94, "volume": 820116.0}, {"date": "2011-02-17", "close": 4.95, "volume": 765085.0}, {"date": "2011-02-18", "close": 5.03, "volume": 3026235.0}, {"date": "2011-02-21", "close": 5.08, "volume": 3379596.0}, {"date": "2011-02-22", "close": 5.06, "volume": 2247641.0}, {"date": "2011-02-23", "close": 4.97, "volume": 2166859.0}, {"date": "2011-02-24", "close": 4.96, "volume": 1301072.0}, {"date": "2011-02-25", "close": 4.97, "volume": 1475317.0}, {"date": "2011-02-28", "close": 5.06, "volume": 726095.0}, {"date": "2011-03-01", "close": 5.02, "volume": 3535953.0}, {"date": "2011-03-02", "close": 4.98, "volume": 2275191.0}, {"date": "2011-03-03", "close": 4.9, "volume": 1506053.0}, {"date": "2011-03-04", "close": 4.91, "volume": 1865893.0}, {"date": "2011-03-07", "close": 4.83, "volume": 1161778.0}, {"date": "2011-03-08", "close": 5.03, "volume": 1978620.0}, {"date": "2011-03-09", "close": 4.98, "volume": 4113150.0}, {"date": "2011-03-10", "close": 4.91, "volume": 2105544.0}, {"date": "2011-03-11", "close": 4.76, "volume": 2463085.0}, {"date": "2011-03-14", "close": 4.74, "volume": 1831430.0}, {"date": "2011-03-15", "close": 4.61, "volume": 2365960.0}, {"date": "2011-03-16", "close": 4.57, "volume": 3673050.0}, {"date": "2011-03-17", "close": 4.64, "volume": 3237915.0}, {"date": "2011-03-18", "close": 4.65, "volume": 2957542.0}, {"date": "2011-03-21", "close": 4.73, "volume": 1925764.0}, {"date": "2011-03-22", "close": 4.77, "volume": 1741483.0}, {"date": "2011-03-23", "close": 4.73, "volume": 1137082.0}, {"date": "2011-03-24", "close": 4.83, "volume": 1242451.0}, {"date": "2011-03-25", "close": 4.91, "volume": 2242514.0}, {"date": "2011-03-28", "close": 4.96, "volume": 4589608.0}, {"date": "2011-03-29", "close": 4.97, "volume": 3320151.0}, {"date": "2011-03-30", "close": 4.98, "volume": 1923920.0}, {"date": "2011-03-31", "close": 4.93, "volume": 3179967.0}, {"date": "2011-04-01", "close": 4.95, "volume": 1753937.0}, {"date": "2011-04-04", "close": 5.05, "volume": 1733206.0}, {"date": "2011-04-05", "close": 5.07, "volume": 1144015.0}, {"date": "2011-04-06", "close": 5.03, "volume": 1814538.0}, {"date": "2011-04-07", "close": 4.98, "volume": 757325.0}, {"date": "2011-04-08", "close": 5.04, "volume": 816872.0}, {"date": "2011-04-11", "close": 5.01, "volume": 1296270.0}, {"date": "2011-04-12", "close": 4.87, "volume": 1349498.0}, {"date": "2011-04-13", "close": 4.85, "volume": 2091296.0}, {"date": "2011-04-14", "close": 4.82, "volume": 3506085.0}, {"date": "2011-04-15", "close": 4.84, "volume": 1520296.0}, {"date": "2011-04-18", "close": 4.86, "volume": 2205510.0}, {"date": "2011-04-19", "close": 4.76, "volume": 2046170.0}, {"date": "2011-04-20", "close": 4.81, "volume": 1655632.0}, {"date": "2011-04-21", "close": 4.85, "volume": 1443356.0}, {"date": "2011-04-27", "close": 4.81, "volume": 2679384.0}, {"date": "2011-04-28", "close": 4.83, "volume": 1704072.0}, {"date": "2011-04-29", "close": 4.82, "volume": 1778964.0}, {"date": "2011-05-02", "close": 4.8, "volume": 2119195.0}, {"date": "2011-05-03", "close": 4.77, "volume": 1968158.0}, {"date": "2011-05-04", "close": 4.68, "volume": 1849674.0}, {"date": "2011-05-05", "close": 4.72, "volume": 1859874.0}, {"date": "2011-05-06", "close": 4.73, "volume": 1318944.0}, {"date": "2011-05-09", "close": 4.81, "volume": 1473007.0}, {"date": "2011-05-10", "close": 4.7, "volume": 2035622.0}, {"date": "2011-05-11", "close": 4.78, "volume": 1067653.0}, {"date": "2011-05-12", "close": 4.73, "volume": 1197960.0}, {"date": "2011-05-13", "close": 4.78, "volume": 1788327.0}, {"date": "2011-05-16", "close": 4.66, "volume": 1639375.0}, {"date": "2011-05-17", "close": 4.7, "volume": 795042.0}, {"date": "2011-05-18", "close": 4.73, "volume": 1985275.0}, {"date": "2011-05-19", "close": 4.76, "volume": 3030736.0}, {"date": "2011-05-20", "close": 4.8, "volume": 1915542.0}, {"date": "2011-05-23", "close": 4.68, "volume": 913807.0}, {"date": "2011-05-24", "close": 4.65, "volume": 2055772.0}, {"date": "2011-05-25", "close": 4.63, "volume": 2603770.0}, {"date": "2011-05-26", "close": 4.75, "volume": 4066534.0}, {"date": "2011-05-27", "close": 4.73, "volume": 1190265.0}, {"date": "2011-05-30", "close": 4.75, "volume": 1411995.0}, {"date": "2011-05-31", "close": 4.79, "volume": 2007121.0}, {"date": "2011-06-01", "close": 4.84, "volume": 2219010.0}, {"date": "2011-06-02", "close": 4.71, "volume": 1515353.0}, {"date": "2011-06-03", "close": 4.65, "volume": 1601707.0}, {"date": "2011-06-06", "close": 4.6, "volume": 910313.0}, {"date": "2011-06-07", "close": 4.52, "volume": 3041389.0}, {"date": "2011-06-08", "close": 4.44, "volume": 3800262.0}, {"date": "2011-06-09", "close": 4.53, "volume": 3622847.0}, {"date": "2011-06-10", "close": 4.64, "volume": 3265394.0}, {"date": "2011-06-14", "close": 4.7, "volume": 2857503.0}, {"date": "2011-06-15", "close": 4.78, "volume": 3742593.0}, {"date": "2011-06-16", "close": 4.8, "volume": 4386977.0}, {"date": "2011-06-17", "close": 4.84, "volume": 1802668.0}, {"date": "2011-06-20", "close": 4.72, "volume": 3855059.0}, {"date": "2011-06-21", "close": 4.81, "volume": 1129872.0}, {"date": "2011-06-22", "close": 4.85, "volume": 1569706.0}, {"date": "2011-06-23", "close": 4.84, "volume": 2591541.0}, {"date": "2011-06-24", "close": 4.85, "volume": 2492930.0}, {"date": "2011-06-27", "close": 4.78, "volume": 2058631.0}, {"date": "2011-06-28", "close": 4.85, "volume": 3080012.0}, {"date": "2011-06-29", "close": 4.86, "volume": 2401930.0}, {"date": "2011-06-30", "close": 4.89, "volume": 2205136.0}, {"date": "2011-07-01", "close": 4.9, "volume": 2142670.0}, {"date": "2011-07-04", "close": 4.95, "volume": 2101604.0}, {"date": "2011-07-05", "close": 4.94, "volume": 1440132.0}, {"date": "2011-07-06", "close": 4.9, "volume": 2960920.0}, {"date": "2011-07-07", "close": 4.9, "volume": 2022898.0}, {"date": "2011-07-08", "close": 4.92, "volume": 1716744.0}, {"date": "2011-07-11", "close": 4.93, "volume": 3078539.0}, {"date": "2011-07-12", "close": 4.76, "volume": 2856332.0}, {"date": "2011-07-13", "close": 4.77, "volume": 1106085.0}, {"date": "2011-07-14", "close": 4.82, "volume": 1617964.0}, {"date": "2011-07-15", "close": 4.76, "volume": 1230256.0}, {"date": "2011-07-18", "close": 4.71, "volume": 1197340.0}, {"date": "2011-07-19", "close": 4.68, "volume": 1327104.0}, {"date": "2011-07-20", "close": 4.77, "volume": 1183531.0}, {"date": "2011-07-21", "close": 4.84, "volume": 2613546.0}, {"date": "2011-07-22", "close": 4.96, "volume": 2398084.0}, {"date": "2011-07-25", "close": 4.86, "volume": 2019410.0}, {"date": "2011-07-26", "close": 4.97, "volume": 2109148.0}, {"date": "2011-07-27", "close": 5.01, "volume": 2588445.0}, {"date": "2011-07-28", "close": 4.87, "volume": 2345210.0}, {"date": "2011-07-29", "close": 4.89, "volume": 2250667.0}, {"date": "2011-08-01", "close": 5.02, "volume": 1548158.0}, {"date": "2011-08-02", "close": 5.05, "volume": 2135274.0}, {"date": "2011-08-03", "close": 4.94, "volume": 5240505.0}, {"date": "2011-08-04", "close": 4.82, "volume": 3296307.0}, {"date": "2011-08-05", "close": 4.65, "volume": 4041561.0}, {"date": "2011-08-08", "close": 4.51, "volume": 5929713.0}, {"date": "2011-08-09", "close": 4.52, "volume": 4166178.0}, {"date": "2011-08-10", "close": 4.47, "volume": 2672585.0}, {"date": "2011-08-11", "close": 4.4, "volume": 6039856.0}, {"date": "2011-08-12", "close": 4.43, "volume": 3400948.0}, {"date": "2011-08-15", "close": 4.51, "volume": 1583103.0}, {"date": "2011-08-16", "close": 4.54, "volume": 2079667.0}, {"date": "2011-08-17", "close": 4.68, "volume": 3117459.0}, {"date": "2011-08-18", "close": 4.64, "volume": 2922977.0}, {"date": "2011-08-19", "close": 4.5, "volume": 2235304.0}, {"date": "2011-08-22", "close": 4.68, "volume": 2618077.0}, {"date": "2011-08-23", "close": 4.65, "volume": 5176374.0}, {"date": "2011-08-24", "close": 4.69, "volume": 4254813.0}, {"date": "2011-08-25", "close": 4.71, "volume": 3878302.0}, {"date": "2011-08-26", "close": 4.74, "volume": 2952092.0}, {"date": "2011-08-29", "close": 4.84, "volume": 2471889.0}, {"date": "2011-08-30", "close": 4.86, "volume": 2261934.0}, {"date": "2011-08-31", "close": 4.9, "volume": 3094194.0}, {"date": "2011-09-01", "close": 4.86, "volume": 3330827.0}, {"date": "2011-09-02", "close": 4.75, "volume": 2883871.0}, {"date": "2011-09-05", "close": 4.67, "volume": 2896395.0}, {"date": "2011-09-06", "close": 4.58, "volume": 2619506.0}, {"date": "2011-09-07", "close": 4.68, "volume": 1772765.0}, {"date": "2011-09-08", "close": 4.7, "volume": 2729169.0}, {"date": "2011-09-09", "close": 4.74, "volume": 1648273.0}, {"date": "2011-09-12", "close": 4.54, "volume": 1693604.0}, {"date": "2011-09-13", "close": 4.61, "volume": 2409119.0}, {"date": "2011-09-14", "close": 4.57, "volume": 2514478.0}, {"date": "2011-09-15", "close": 4.69, "volume": 3707828.0}, {"date": "2011-09-16", "close": 4.69, "volume": 5560607.0}, {"date": "2011-09-19", "close": 4.57, "volume": 46862224.0}, {"date": "2011-09-20", "close": 4.48, "volume": 2330534.0}, {"date": "2011-09-21", "close": 4.51, "volume": 2919207.0}, {"date": "2011-09-22", "close": 4.38, "volume": 2553110.0}, {"date": "2011-09-23", "close": 4.27, "volume": 2524077.0}, {"date": "2011-09-26", "close": 4.16, "volume": 2972272.0}, {"date": "2011-09-27", "close": 4.24, "volume": 2481816.0}, {"date": "2011-09-28", "close": 4.3, "volume": 2389287.0}, {"date": "2011-09-29", "close": 4.25, "volume": 2361206.0}, {"date": "2011-09-30", "close": 4.25, "volume": 11084936.0}, {"date": "2011-10-03", "close": 4.15, "volume": 1944893.0}, {"date": "2011-10-04", "close": 4.11, "volume": 2158885.0}, {"date": "2011-10-05", "close": 4.12, "volume": 2496607.0}, {"date": "2011-10-06", "close": 4.25, "volume": 2578530.0}, {"date": "2011-10-07", "close": 4.37, "volume": 2173803.0}, {"date": "2011-10-10", "close": 4.41, "volume": 888900.0}, {"date": "2011-10-11", "close": 4.48, "volume": 1965274.0}, {"date": "2011-10-12", "close": 4.46, "volume": 2293913.0}, {"date": "2011-10-13", "close": 4.44, "volume": 2364963.0}, {"date": "2011-10-14", "close": 4.39, "volume": 1073833.0}, {"date": "2011-10-17", "close": 4.46, "volume": 2366813.0}, {"date": "2011-10-18", "close": 4.4, "volume": 1244950.0}, {"date": "2011-10-19", "close": 4.46, "volume": 3325004.0}, {"date": "2011-10-20", "close": 4.45, "volume": 4290202.0}, {"date": "2011-10-21", "close": 4.45, "volume": 2148135.0}, {"date": "2011-10-24", "close": 4.5, "volume": 3272902.0}, {"date": "2011-10-25", "close": 4.5, "volume": 2153932.0}, {"date": "2011-10-26", "close": 4.48, "volume": 1555830.0}, {"date": "2011-10-27", "close": 4.6, "volume": 2204939.0}, {"date": "2011-10-28", "close": 4.6, "volume": 2234566.0}, {"date": "2011-10-31", "close": 4.57, "volume": 840237.0}, {"date": "2011-11-01", "close": 4.51, "volume": 988820.0}, {"date": "2011-11-02", "close": 4.42, "volume": 2201168.0}, {"date": "2011-11-03", "close": 4.45, "volume": 2228308.0}, {"date": "2011-11-04", "close": 4.6, "volume": 1768160.0}, {"date": "2011-11-07", "close": 4.58, "volume": 1610934.0}, {"date": "2011-11-08", "close": 4.59, "volume": 691343.0}, {"date": "2011-11-09", "close": 4.58, "volume": 923790.0}, {"date": "2011-11-10", "close": 4.3, "volume": 6202010.0}, {"date": "2011-11-11", "close": 4.43, "volume": 2003087.0}, {"date": "2011-11-14", "close": 4.41, "volume": 1038809.0}, {"date": "2011-11-15", "close": 4.38, "volume": 1215666.0}, {"date": "2011-11-16", "close": 4.3, "volume": 1735058.0}, {"date": "2011-11-17", "close": 4.27, "volume": 1723286.0}, {"date": "2011-11-18", "close": 4.14, "volume": 2671529.0}, {"date": "2011-11-21", "close": 4.09, "volume": 1985575.0}, {"date": "2011-11-22", "close": 4.13, "volume": 3376730.0}, {"date": "2011-11-23", "close": 4.08, "volume": 1789941.0}, {"date": "2011-11-24", "close": 4.06, "volume": 1500473.0}, {"date": "2011-11-25", "close": 3.96, "volume": 1570379.0}, {"date": "2011-11-28", "close": 4.09, "volume": 1855248.0}, {"date": "2011-11-29", "close": 4.14, "volume": 2158902.0}, {"date": "2011-11-30", "close": 4.2, "volume": 3661815.0}, {"date": "2011-12-01", "close": 4.35, "volume": 5915899.0}, {"date": "2011-12-02", "close": 4.42, "volume": 2342095.0}, {"date": "2011-12-05", "close": 4.47, "volume": 2051563.0}, {"date": "2011-12-06", "close": 4.38, "volume": 1916115.0}, {"date": "2011-12-07", "close": 4.37, "volume": 1732177.0}, {"date": "2011-12-08", "close": 4.36, "volume": 4189242.0}, {"date": "2011-12-09", "close": 4.35, "volume": 2324466.0}, {"date": "2011-12-12", "close": 4.42, "volume": 2991489.0}, {"date": "2011-12-13", "close": 4.33, "volume": 1361299.0}, {"date": "2011-12-14", "close": 4.29, "volume": 1476817.0}, {"date": "2011-12-15", "close": 4.26, "volume": 3960776.0}, {"date": "2011-12-16", "close": 4.28, "volume": 3931119.0}, {"date": "2011-12-19", "close": 4.09, "volume": 1234245.0}, {"date": "2011-12-20", "close": 4.08, "volume": 2011455.0}, {"date": "2011-12-21", "close": 4.18, "volume": 1002678.0}, {"date": "2011-12-22", "close": 4.07, "volume": 2619821.0}, {"date": "2011-12-23", "close": 4.22, "volume": 887856.0}, {"date": "2011-12-28", "close": 4.15, "volume": 745947.0}, {"date": "2011-12-29", "close": 4.12, "volume": 698835.0}, {"date": "2011-12-30", "close": 4.13, "volume": 498576.0}, {"date": "2012-01-03", "close": 4.14, "volume": 444820.0}, {"date": "2012-01-04", "close": 4.17, "volume": 1375963.0}, {"date": "2012-01-05", "close": 4.21, "volume": 1427588.0}, {"date": "2012-01-06", "close": 4.21, "volume": 1059453.0}, {"date": "2012-01-09", "close": 4.27, "volume": 1401888.0}, {"date": "2012-01-10", "close": 4.35, "volume": 3089031.0}, {"date": "2012-01-11", "close": 4.33, "volume": 1507837.0}, {"date": "2012-01-12", "close": 4.37, "volume": 1378695.0}, {"date": "2012-01-13", "close": 4.45, "volume": 2902081.0}, {"date": "2012-01-16", "close": 4.42, "volume": 2047596.0}, {"date": "2012-01-17", "close": 4.49, "volume": 1485969.0}, {"date": "2012-01-18", "close": 4.47, "volume": 2379787.0}, {"date": "2012-01-19", "close": 4.44, "volume": 3028393.0}, {"date": "2012-01-20", "close": 4.54, "volume": 2191968.0}, {"date": "2012-01-23", "close": 4.52, "volume": 1185365.0}, {"date": "2012-01-24", "close": 4.5, "volume": 756960.0}, {"date": "2012-01-25", "close": 4.57, "volume": 1629929.0}, {"date": "2012-01-27", "close": 4.5, "volume": 1368139.0}, {"date": "2012-01-30", "close": 4.47, "volume": 1227545.0}, {"date": "2012-01-31", "close": 4.42, "volume": 2064267.0}, {"date": "2012-02-01", "close": 4.49, "volume": 2419769.0}, {"date": "2012-02-02", "close": 4.57, "volume": 1848397.0}, {"date": "2012-02-03", "close": 4.47, "volume": 1475312.0}, {"date": "2012-02-06", "close": 4.49, "volume": 1547128.0}, {"date": "2012-02-07", "close": 4.49, "volume": 1360050.0}, {"date": "2012-02-08", "close": 4.5, "volume": 2669187.0}, {"date": "2012-02-09", "close": 4.51, "volume": 1588547.0}, {"date": "2012-02-10", "close": 4.41, "volume": 2382541.0}, {"date": "2012-02-13", "close": 4.44, "volume": 1066060.0}, {"date": "2012-02-14", "close": 4.36, "volume": 928088.0}, {"date": "2012-02-15", "close": 4.34, "volume": 2176960.0}, {"date": "2012-02-16", "close": 4.25, "volume": 2358891.0}, {"date": "2012-02-17", "close": 4.29, "volume": 2648523.0}, {"date": "2012-02-20", "close": 4.14, "volume": 4998561.0}, {"date": "2012-02-21", "close": 4.12, "volume": 6536656.0}, {"date": "2012-02-22", "close": 4.14, "volume": 3363551.0}, {"date": "2012-02-23", "close": 4.08, "volume": 2686359.0}, {"date": "2012-02-24", "close": 4.08, "volume": 3325397.0}, {"date": "2012-02-27", "close": 4.08, "volume": 4980237.0}, {"date": "2012-02-28", "close": 4.08, "volume": 3219656.0}, {"date": "2012-02-29", "close": 4.14, "volume": 4478152.0}, {"date": "2012-03-01", "close": 4.1, "volume": 2456085.0}, {"date": "2012-03-02", "close": 4.08, "volume": 2149493.0}, {"date": "2012-03-05", "close": 4.0, "volume": 1151422.0}, {"date": "2012-03-06", "close": 3.86, "volume": 5027476.0}, {"date": "2012-03-07", "close": 3.75, "volume": 10648245.0}, {"date": "2012-03-08", "close": 3.8, "volume": 6020277.0}, {"date": "2012-03-09", "close": 3.77, "volume": 3571317.0}, {"date": "2012-03-12", "close": 3.72, "volume": 2987945.0}, {"date": "2012-03-13", "close": 3.79, "volume": 3424913.0}, {"date": "2012-03-14", "close": 3.86, "volume": 4397300.0}, {"date": "2012-03-15", "close": 3.83, "volume": 4987988.0}, {"date": "2012-03-16", "close": 3.78, "volume": 5083524.0}, {"date": "2012-03-19", "close": 3.73, "volume": 3076114.0}, {"date": "2012-03-20", "close": 3.67, "volume": 3902582.0}, {"date": "2012-03-21", "close": 3.7, "volume": 3965274.0}, {"date": "2012-03-22", "close": 3.72, "volume": 3076619.0}, {"date": "2012-03-23", "close": 3.64, "volume": 3305007.0}, {"date": "2012-03-26", "close": 3.7, "volume": 1773105.0}, {"date": "2012-03-27", "close": 3.73, "volume": 1623072.0}, {"date": "2012-03-28", "close": 3.83, "volume": 3983482.0}, {"date": "2012-03-29", "close": 3.81, "volume": 2369941.0}, {"date": "2012-03-30", "close": 3.8, "volume": 2410897.0}, {"date": "2012-04-02", "close": 3.67, "volume": 3773137.0}, {"date": "2012-04-03", "close": 3.68, "volume": 3487604.0}, {"date": "2012-04-04", "close": 3.68, "volume": 2657532.0}, {"date": "2012-04-05", "close": 3.69, "volume": 1935829.0}, {"date": "2012-04-10", "close": 3.58, "volume": 3380002.0}, {"date": "2012-04-11", "close": 3.52, "volume": 3051640.0}, {"date": "2012-04-12", "close": 3.65, "volume": 2002047.0}, {"date": "2012-04-13", "close": 3.65, "volume": 1626926.0}, {"date": "2012-04-16", "close": 3.63, "volume": 752540.0}, {"date": "2012-04-17", "close": 3.54, "volume": 3140640.0}, {"date": "2012-04-18", "close": 3.6, "volume": 3615995.0}, {"date": "2012-04-19", "close": 3.76, "volume": 6593734.0}, {"date": "2012-04-20", "close": 3.81, "volume": 4038174.0}, {"date": "2012-04-23", "close": 3.84, "volume": 2977206.0}, {"date": "2012-04-24", "close": 3.85, "volume": 2346303.0}, {"date": "2012-04-26", "close": 3.94, "volume": 2996334.0}, {"date": "2012-04-27", "close": 3.93, "volume": 2808244.0}, {"date": "2012-04-30", "close": 3.98, "volume": 1465276.0}, {"date": "2012-05-01", "close": 4.0, "volume": 3617564.0}, {"date": "2012-05-02", "close": 3.92, "volume": 1894073.0}, {"date": "2012-05-03", "close": 3.91, "volume": 1073189.0}, {"date": "2012-05-04", "close": 3.82, "volume": 1488083.0}, {"date": "2012-05-07", "close": 3.8, "volume": 2009262.0}, {"date": "2012-05-08", "close": 3.79, "volume": 1291556.0}, {"date": "2012-05-09", "close": 3.76, "volume": 3415625.0}, {"date": "2012-05-10", "close": 3.73, "volume": 2282321.0}, {"date": "2012-05-11", "close": 3.72, "volume": 1178458.0}, {"date": "2012-05-14", "close": 3.72, "volume": 742236.0}, {"date": "2012-05-15", "close": 3.64, "volume": 1767820.0}, {"date": "2012-05-16", "close": 3.6, "volume": 4051961.0}, {"date": "2012-05-17", "close": 3.6, "volume": 2343592.0}, {"date": "2012-05-18", "close": 3.5, "volume": 1935733.0}, {"date": "2012-05-21", "close": 3.47, "volume": 1815387.0}, {"date": "2012-05-22", "close": 3.52, "volume": 1905842.0}, {"date": "2012-05-23", "close": 3.44, "volume": 2691709.0}, {"date": "2012-05-24", "close": 3.38, "volume": 1335152.0}, {"date": "2012-05-25", "close": 3.29, "volume": 2414755.0}, {"date": "2012-05-28", "close": 3.3, "volume": 1796513.0}, {"date": "2012-05-29", "close": 3.28, "volume": 5444211.0}, {"date": "2012-05-30", "close": 3.34, "volume": 1807790.0}, {"date": "2012-05-31", "close": 3.28, "volume": 2866826.0}, {"date": "2012-06-01", "close": 3.19, "volume": 2301538.0}, {"date": "2012-06-04", "close": 3.06, "volume": 2363357.0}, {"date": "2012-06-05", "close": 3.28, "volume": 4069359.0}, {"date": "2012-06-06", "close": 3.34, "volume": 4025157.0}, {"date": "2012-06-07", "close": 3.17, "volume": 2749145.0}, {"date": "2012-06-08", "close": 3.15, "volume": 9091920.0}, {"date": "2012-06-12", "close": 3.15, "volume": 4623247.0}, {"date": "2012-06-13", "close": 3.1, "volume": 1551945.0}, {"date": "2012-06-14", "close": 3.07, "volume": 2999998.0}, {"date": "2012-06-15", "close": 3.1, "volume": 1586377.0}, {"date": "2012-06-18", "close": 3.26, "volume": 3189758.0}, {"date": "2012-06-19", "close": 3.2, "volume": 1673955.0}, {"date": "2012-06-20", "close": 3.31, "volume": 3661034.0}, {"date": "2012-06-21", "close": 3.21, "volume": 3513095.0}, {"date": "2012-06-22", "close": 3.15, "volume": 1269997.0}, {"date": "2012-06-25", "close": 3.19, "volume": 2008397.0}, {"date": "2012-06-26", "close": 3.16, "volume": 967116.0}, {"date": "2012-06-27", "close": 3.16, "volume": 1093700.0}, {"date": "2012-06-28", "close": 3.17, "volume": 1492403.0}, {"date": "2012-06-29", "close": 3.25, "volume": 2881496.0}, {"date": "2012-07-02", "close": 3.4, "volume": 3052310.0}, {"date": "2012-07-03", "close": 3.32, "volume": 2558843.0}, {"date": "2012-07-04", "close": 3.42, "volume": 1476708.0}, {"date": "2012-07-05", "close": 3.42, "volume": 1622534.0}, {"date": "2012-07-06", "close": 3.36, "volume": 793959.0}, {"date": "2012-07-09", "close": 3.35, "volume": 1644212.0}, {"date": "2012-07-10", "close": 3.29, "volume": 1807220.0}, {"date": "2012-07-11", "close": 3.27, "volume": 1015312.0}, {"date": "2012-07-12", "close": 3.25, "volume": 632971.0}, {"date": "2012-07-13", "close": 3.23, "volume": 2247441.0}, {"date": "2012-07-16", "close": 3.24, "volume": 1037732.0}, {"date": "2012-07-17", "close": 3.27, "volume": 1027187.0}, {"date": "2012-07-18", "close": 3.26, "volume": 758467.0}, {"date": "2012-07-19", "close": 3.38, "volume": 1863893.0}, {"date": "2012-07-20", "close": 3.34, "volume": 2233655.0}, {"date": "2012-07-23", "close": 3.25, "volume": 1534544.0}, {"date": "2012-07-24", "close": 3.24, "volume": 1185290.0}, {"date": "2012-07-25", "close": 3.21, "volume": 1629794.0}, {"date": "2012-07-26", "close": 3.26, "volume": 1221272.0}, {"date": "2012-07-27", "close": 3.37, "volume": 1440681.0}, {"date": "2012-07-30", "close": 3.38, "volume": 792161.0}, {"date": "2012-07-31", "close": 3.35, "volume": 1164956.0}, {"date": "2012-08-01", "close": 3.31, "volume": 1734617.0}, {"date": "2012-08-02", "close": 3.31, "volume": 937291.0}, {"date": "2012-08-03", "close": 3.25, "volume": 1009393.0}, {"date": "2012-08-06", "close": 3.29, "volume": 631305.0}, {"date": "2012-08-07", "close": 3.28, "volume": 1442049.0}, {"date": "2012-08-08", "close": 3.39, "volume": 3656394.0}, {"date": "2012-08-09", "close": 3.47, "volume": 4150925.0}, {"date": "2012-08-10", "close": 3.45, "volume": 1176137.0}, {"date": "2012-08-13", "close": 3.47, "volume": 1485984.0}, {"date": "2012-08-14", "close": 3.43, "volume": 1526104.0}, {"date": "2012-08-15", "close": 3.51, "volume": 1363517.0}, {"date": "2012-08-16", "close": 3.76, "volume": 6113842.0}, {"date": "2012-08-17", "close": 3.85, "volume": 4675836.0}, {"date": "2012-08-20", "close": 3.76, "volume": 2357284.0}, {"date": "2012-08-21", "close": 3.72, "volume": 3514077.0}, {"date": "2012-08-22", "close": 3.8, "volume": 1763452.0}, {"date": "2012-08-23", "close": 3.72, "volume": 1511421.0}, {"date": "2012-08-24", "close": 3.7, "volume": 801478.0}, {"date": "2012-08-27", "close": 3.73, "volume": 1406869.0}, {"date": "2012-08-28", "close": 3.71, "volume": 2147357.0}, {"date": "2012-08-29", "close": 3.71, "volume": 1567422.0}, {"date": "2012-08-30", "close": 3.68, "volume": 2906122.0}, {"date": "2012-08-31", "close": 3.62, "volume": 1278740.0}, {"date": "2012-09-03", "close": 3.55, "volume": 6985064.0}, {"date": "2012-09-04", "close": 3.45, "volume": 2344615.0}, {"date": "2012-09-05", "close": 3.44, "volume": 1646523.0}, {"date": "2012-09-06", "close": 3.42, "volume": 3192024.0}, {"date": "2012-09-07", "close": 3.45, "volume": 1509810.0}, {"date": "2012-09-10", "close": 3.37, "volume": 2050020.0}, {"date": "2012-09-11", "close": 3.38, "volume": 7454243.0}, {"date": "2012-09-12", "close": 3.39, "volume": 2415319.0}, {"date": "2012-09-13", "close": 3.44, "volume": 2288595.0}, {"date": "2012-09-14", "close": 3.49, "volume": 5612266.0}, {"date": "2012-09-17", "close": 3.42, "volume": 2470282.0}, {"date": "2012-09-18", "close": 3.37, "volume": 1549183.0}, {"date": "2012-09-19", "close": 3.32, "volume": 2436003.0}, {"date": "2012-09-20", "close": 3.29, "volume": 3181417.0}, {"date": "2012-09-21", "close": 3.29, "volume": 1478991.0}, {"date": "2012-09-24", "close": 3.34, "volume": 1199578.0}, {"date": "2012-09-25", "close": 3.27, "volume": 2560975.0}, {"date": "2012-09-26", "close": 3.25, "volume": 2383761.0}, {"date": "2012-09-27", "close": 3.26, "volume": 2082130.0}, {"date": "2012-09-28", "close": 3.27, "volume": 1449807.0}, {"date": "2012-10-01", "close": 3.25, "volume": 342183.0}, {"date": "2012-10-02", "close": 3.29, "volume": 1441735.0}, {"date": "2012-10-03", "close": 3.4, "volume": 2657981.0}, {"date": "2012-10-04", "close": 3.38, "volume": 1987535.0}, {"date": "2012-10-05", "close": 3.44, "volume": 3068496.0}, {"date": "2012-10-08", "close": 3.36, "volume": 1533108.0}, {"date": "2012-10-09", "close": 3.36, "volume": 1625961.0}, {"date": "2012-10-10", "close": 3.33, "volume": 2281119.0}, {"date": "2012-10-11", "close": 3.39, "volume": 1985402.0}, {"date": "2012-10-12", "close": 3.41, "volume": 2234552.0}, {"date": "2012-10-15", "close": 3.39, "volume": 1982974.0}, {"date": "2012-10-16", "close": 3.38, "volume": 1998736.0}, {"date": "2012-10-17", "close": 3.41, "volume": 3425380.0}, {"date": "2012-10-18", "close": 3.34, "volume": 3791832.0}, {"date": "2012-10-19", "close": 3.29, "volume": 3212207.0}, {"date": "2012-10-22", "close": 3.2, "volume": 1868049.0}, {"date": "2012-10-23", "close": 3.19, "volume": 5693307.0}, {"date": "2012-10-24", "close": 3.13, "volume": 2712777.0}, {"date": "2012-10-25", "close": 3.18, "volume": 3849565.0}, {"date": "2012-10-26", "close": 3.17, "volume": 3168286.0}, {"date": "2012-10-29", "close": 3.17, "volume": 1845101.0}, {"date": "2012-10-30", "close": 3.17, "volume": 2404325.0}, {"date": "2012-10-31", "close": 3.23, "volume": 2247686.0}, {"date": "2012-11-01", "close": 3.11, "volume": 3329953.0}, {"date": "2012-11-02", "close": 3.13, "volume": 2179042.0}, {"date": "2012-11-05", "close": 3.07, "volume": 3205656.0}, {"date": "2012-11-06", "close": 3.11, "volume": 2039502.0}, {"date": "2012-11-07", "close": 3.1, "volume": 3192204.0}, {"date": "2012-11-08", "close": 3.06, "volume": 4352765.0}, {"date": "2012-11-09", "close": 3.16, "volume": 5470355.0}, {"date": "2012-11-12", "close": 3.15, "volume": 5006266.0}, {"date": "2012-11-13", "close": 3.09, "volume": 4276288.0}, {"date": "2012-11-14", "close": 3.06, "volume": 2489176.0}, {"date": "2012-11-15", "close": 2.99, "volume": 2214603.0}, {"date": "2012-11-16", "close": 2.98, "volume": 2586951.0}, {"date": "2012-11-19", "close": 3.0, "volume": 2340035.0}, {"date": "2012-11-20", "close": 2.95, "volume": 2614952.0}, {"date": "2012-11-21", "close": 2.96, "volume": 2526945.0}, {"date": "2012-11-22", "close": 3.05, "volume": 1450038.0}, {"date": "2012-11-23", "close": 3.19, "volume": 5670788.0}, {"date": "2012-11-26", "close": 3.22, "volume": 4919281.0}, {"date": "2012-11-27", "close": 3.27, "volume": 4383884.0}, {"date": "2012-11-28", "close": 3.23, "volume": 3574834.0}, {"date": "2012-11-29", "close": 3.27, "volume": 1916246.0}, {"date": "2012-11-30", "close": 3.33, "volume": 2930838.0}, {"date": "2012-12-03", "close": 3.33, "volume": 2454946.0}, {"date": "2012-12-04", "close": 3.31, "volume": 2148731.0}, {"date": "2012-12-05", "close": 3.32, "volume": 1941041.0}, {"date": "2012-12-06", "close": 3.3, "volume": 2553737.0}, {"date": "2012-12-07", "close": 3.32, "volume": 1454258.0}, {"date": "2012-12-10", "close": 3.27, "volume": 1415453.0}, {"date": "2012-12-11", "close": 3.33, "volume": 1388079.0}, {"date": "2012-12-12", "close": 3.33, "volume": 2082255.0}, {"date": "2012-12-13", "close": 3.33, "volume": 2717216.0}, {"date": "2012-12-14", "close": 3.33, "volume": 1147309.0}, {"date": "2012-12-17", "close": 3.4, "volume": 2636113.0}, {"date": "2012-12-18", "close": 3.42, "volume": 2265790.0}, {"date": "2012-12-19", "close": 3.47, "volume": 1983197.0}, {"date": "2012-12-20", "close": 3.48, "volume": 2516749.0}, {"date": "2012-12-21", "close": 3.49, "volume": 3112503.0}, {"date": "2012-12-24", "close": 3.45, "volume": 881598.0}, {"date": "2012-12-27", "close": 3.49, "volume": 446507.0}, {"date": "2012-12-28", "close": 3.54, "volume": 731667.0}, {"date": "2012-12-31", "close": 3.54, "volume": 621922.0}, {"date": "2013-01-02", "close": 3.55, "volume": 1025105.0}, {"date": "2013-01-03", "close": 3.69, "volume": 1948045.0}, {"date": "2013-01-04", "close": 3.63, "volume": 1130430.0}, {"date": "2013-01-07", "close": 3.66, "volume": 1588902.0}, {"date": "2013-01-08", "close": 3.65, "volume": 1904725.0}, {"date": "2013-01-09", "close": 3.65, "volume": 2668258.0}, {"date": "2013-01-10", "close": 3.68, "volume": 3355093.0}, {"date": "2013-01-11", "close": 3.66, "volume": 2231882.0}, {"date": "2013-01-14", "close": 3.65, "volume": 1297726.0}, {"date": "2013-01-15", "close": 3.65, "volume": 3145080.0}, {"date": "2013-01-16", "close": 3.78, "volume": 2630270.0}, {"date": "2013-01-17", "close": 3.85, "volume": 3311797.0}, {"date": "2013-01-18", "close": 3.8, "volume": 2179177.0}, {"date": "2013-01-21", "close": 3.75, "volume": 1712791.0}, {"date": "2013-01-22", "close": 3.77, "volume": 1973948.0}, {"date": "2013-01-23", "close": 3.76, "volume": 2259612.0}, {"date": "2013-01-24", "close": 3.79, "volume": 2976385.0}, {"date": "2013-01-25", "close": 3.8, "volume": 2209968.0}, {"date": "2013-01-29", "close": 3.8, "volume": 3940411.0}, {"date": "2013-01-30", "close": 3.82, "volume": 1663857.0}, {"date": "2013-01-31", "close": 3.85, "volume": 2800572.0}, {"date": "2013-02-01", "close": 3.87, "volume": 1749921.0}, {"date": "2013-02-04", "close": 3.83, "volume": 1927305.0}, {"date": "2013-02-05", "close": 3.77, "volume": 2107984.0}, {"date": "2013-02-06", "close": 3.82, "volume": 1847716.0}, {"date": "2013-02-07", "close": 3.8, "volume": 1653704.0}, {"date": "2013-02-08", "close": 3.7, "volume": 2872151.0}, {"date": "2013-02-11", "close": 3.61, "volume": 2156819.0}, {"date": "2013-02-12", "close": 3.6, "volume": 2724721.0}, {"date": "2013-02-13", "close": 3.67, "volume": 2249265.0}, {"date": "2013-02-14", "close": 3.68, "volume": 3330413.0}, {"date": "2013-02-15", "close": 3.67, "volume": 1761635.0}, {"date": "2013-02-18", "close": 3.68, "volume": 2212320.0}, {"date": "2013-02-19", "close": 3.7, "volume": 2206489.0}, {"date": "2013-02-20", "close": 3.7, "volume": 1217824.0}, {"date": "2013-02-21", "close": 3.52, "volume": 2280334.0}, {"date": "2013-02-22", "close": 3.6, "volume": 2631697.0}, {"date": "2013-02-25", "close": 3.67, "volume": 1975084.0}, {"date": "2013-02-26", "close": 3.62, "volume": 1792004.0}, {"date": "2013-02-27", "close": 3.62, "volume": 2231239.0}, {"date": "2013-02-28", "close": 3.61, "volume": 3974010.0}, {"date": "2013-03-01", "close": 3.81, "volume": 3486144.0}, {"date": "2013-03-04", "close": 3.73, "volume": 4109472.0}, {"date": "2013-03-05", "close": 3.84, "volume": 2818853.0}, {"date": "2013-03-06", "close": 3.85, "volume": 3104299.0}, {"date": "2013-03-07", "close": 3.85, "volume": 2233826.0}, {"date": "2013-03-08", "close": 3.93, "volume": 4945952.0}, {"date": "2013-03-11", "close": 3.93, "volume": 2039305.0}, {"date": "2013-03-12", "close": 3.93, "volume": 3478694.0}, {"date": "2013-03-13", "close": 3.83, "volume": 2407939.0}, {"date": "2013-03-14", "close": 3.85, "volume": 2363125.0}, {"date": "2013-03-15", "close": 3.84, "volume": 1976393.0}, {"date": "2013-03-18", "close": 3.77, "volume": 1815285.0}, {"date": "2013-03-19", "close": 3.75, "volume": 1884569.0}, {"date": "2013-03-20", "close": 3.73, "volume": 1744126.0}, {"date": "2013-03-21", "close": 3.74, "volume": 2433695.0}, {"date": "2013-03-22", "close": 3.7, "volume": 1832141.0}, {"date": "2013-03-25", "close": 3.79, "volume": 1170341.0}, {"date": "2013-03-26", "close": 3.76, "volume": 1594139.0}, {"date": "2013-03-27", "close": 3.85, "volume": 1280267.0}, {"date": "2013-03-28", "close": 3.85, "volume": 1602366.0}, {"date": "2013-04-02", "close": 3.83, "volume": 1038501.0}, {"date": "2013-04-03", "close": 3.83, "volume": 2831249.0}, {"date": "2013-04-04", "close": 3.78, "volume": 1683891.0}, {"date": "2013-04-05", "close": 3.93, "volume": 4540506.0}, {"date": "2013-04-08", "close": 3.92, "volume": 4432067.0}, {"date": "2013-04-09", "close": 4.08, "volume": 5385648.0}, {"date": "2013-04-10", "close": 4.14, "volume": 3475781.0}, {"date": "2013-04-11", "close": 4.17, "volume": 2192993.0}, {"date": "2013-04-12", "close": 4.22, "volume": 1972296.0}, {"date": "2013-04-15", "close": 4.21, "volume": 3303023.0}, {"date": "2013-04-16", "close": 4.22, "volume": 5207929.0}, {"date": "2013-04-17", "close": 4.26, "volume": 2146247.0}, {"date": "2013-04-18", "close": 4.19, "volume": 3870056.0}, {"date": "2013-04-19", "close": 4.06, "volume": 2728405.0}, {"date": "2013-04-22", "close": 4.09, "volume": 3038846.0}, {"date": "2013-04-23", "close": 4.03, "volume": 3707268.0}, {"date": "2013-04-24", "close": 4.09, "volume": 2621668.0}, {"date": "2013-04-26", "close": 4.11, "volume": 2364381.0}, {"date": "2013-04-29", "close": 4.1, "volume": 1568074.0}, {"date": "2013-04-30", "close": 4.2, "volume": 5981994.0}, {"date": "2013-05-01", "close": 4.15, "volume": 3032405.0}, {"date": "2013-05-02", "close": 4.27, "volume": 1476274.0}, {"date": "2013-05-03", "close": 4.26, "volume": 1538807.0}, {"date": "2013-05-06", "close": 4.19, "volume": 2839541.0}, {"date": "2013-05-07", "close": 4.15, "volume": 2379366.0}, {"date": "2013-05-08", "close": 4.19, "volume": 3905085.0}, {"date": "2013-05-09", "close": 4.17, "volume": 2532201.0}, {"date": "2013-05-10", "close": 4.23, "volume": 2626335.0}, {"date": "2013-05-13", "close": 4.26, "volume": 1503277.0}, {"date": "2013-05-14", "close": 4.31, "volume": 1145564.0}, {"date": "2013-05-15", "close": 4.28, "volume": 1726145.0}, {"date": "2013-05-16", "close": 4.23, "volume": 2049548.0}, {"date": "2013-05-17", "close": 4.34, "volume": 1627883.0}, {"date": "2013-05-20", "close": 4.41, "volume": 1875553.0}, {"date": "2013-05-21", "close": 4.41, "volume": 2787624.0}, {"date": "2013-05-22", "close": 4.4, "volume": 3253554.0}, {"date": "2013-05-23", "close": 4.36, "volume": 3888682.0}, {"date": "2013-05-24", "close": 4.36, "volume": 3392684.0}, {"date": "2013-05-27", "close": 4.24, "volume": 2261833.0}, {"date": "2013-05-28", "close": 4.17, "volume": 2386494.0}, {"date": "2013-05-29", "close": 4.09, "volume": 4347509.0}, {"date": "2013-05-30", "close": 4.03, "volume": 4478396.0}, {"date": "2013-05-31", "close": 4.05, "volume": 2900059.0}, {"date": "2013-06-03", "close": 3.98, "volume": 1440277.0}, {"date": "2013-06-04", "close": 4.07, "volume": 2266170.0}, {"date": "2013-06-05", "close": 4.04, "volume": 2749329.0}, {"date": "2013-06-06", "close": 3.9, "volume": 2084258.0}, {"date": "2013-06-07", "close": 3.88, "volume": 2885487.0}, {"date": "2013-06-11", "close": 3.73, "volume": 3060049.0}, {"date": "2013-06-12", "close": 3.69, "volume": 3947071.0}, {"date": "2013-06-13", "close": 3.65, "volume": 3217094.0}, {"date": "2013-06-14", "close": 3.84, "volume": 2585645.0}, {"date": "2013-06-17", "close": 3.91, "volume": 4090862.0}, {"date": "2013-06-18", "close": 3.88, "volume": 3534550.0}, {"date": "2013-06-19", "close": 3.95, "volume": 3359167.0}, {"date": "2013-06-20", "close": 3.9, "volume": 3573182.0}, {"date": "2013-06-21", "close": 3.91, "volume": 2345364.0}, {"date": "2013-06-24", "close": 3.82, "volume": 1573087.0}, {"date": "2013-06-25", "close": 3.94, "volume": 3527946.0}, {"date": "2013-06-26", "close": 3.94, "volume": 1739213.0}, {"date": "2013-06-27", "close": 4.0, "volume": 1877571.0}, {"date": "2013-06-28", "close": 4.01, "volume": 1588603.0}, {"date": "2013-07-01", "close": 3.94, "volume": 1567376.0}, {"date": "2013-07-02", "close": 4.06, "volume": 2184837.0}, {"date": "2013-07-03", "close": 3.94, "volume": 2091623.0}, {"date": "2013-07-04", "close": 3.96, "volume": 1043967.0}, {"date": "2013-07-05", "close": 4.05, "volume": 880109.0}, {"date": "2013-07-08", "close": 4.03, "volume": 986730.0}, {"date": "2013-07-09", "close": 4.19, "volume": 2067361.0}, {"date": "2013-07-10", "close": 4.23, "volume": 2038477.0}, {"date": "2013-07-11", "close": 4.3, "volume": 1573744.0}, {"date": "2013-07-12", "close": 4.27, "volume": 1151991.0}, {"date": "2013-07-15", "close": 4.27, "volume": 832203.0}, {"date": "2013-07-16", "close": 4.25, "volume": 887732.0}, {"date": "2013-07-17", "close": 4.2, "volume": 976378.0}, {"date": "2013-07-18", "close": 4.19, "volume": 1038959.0}, {"date": "2013-07-19", "close": 4.14, "volume": 991370.0}, {"date": "2013-07-22", "close": 4.25, "volume": 796138.0}, {"date": "2013-07-23", "close": 4.2, "volume": 1429645.0}, {"date": "2013-07-24", "close": 4.14, "volume": 1811920.0}, {"date": "2013-07-25", "close": 4.26, "volume": 2384564.0}, {"date": "2013-07-26", "close": 4.17, "volume": 3153283.0}, {"date": "2013-07-29", "close": 4.18, "volume": 655838.0}, {"date": "2013-07-30", "close": 4.33, "volume": 1951708.0}, {"date": "2013-07-31", "close": 4.27, "volume": 2093462.0}, {"date": "2013-08-01", "close": 4.2, "volume": 1689396.0}, {"date": "2013-08-02", "close": 4.23, "volume": 1035661.0}, {"date": "2013-08-05", "close": 4.22, "volume": 831072.0}, {"date": "2013-08-06", "close": 4.25, "volume": 1605617.0}, {"date": "2013-08-07", "close": 4.16, "volume": 1489770.0}, {"date": "2013-08-08", "close": 4.28, "volume": 1141557.0}, {"date": "2013-08-09", "close": 4.23, "volume": 969120.0}, {"date": "2013-08-12", "close": 4.25, "volume": 1128048.0}, {"date": "2013-08-13", "close": 4.36, "volume": 2739135.0}, {"date": "2013-08-14", "close": 4.28, "volume": 2211008.0}, {"date": "2013-08-15", "close": 4.28, "volume": 1378612.0}, {"date": "2013-08-16", "close": 4.36, "volume": 1708064.0}, {"date": "2013-08-19", "close": 4.68, "volume": 5086993.0}, {"date": "2013-08-20", "close": 4.95, "volume": 5679432.0}, {"date": "2013-08-21", "close": 4.92, "volume": 2708521.0}, {"date": "2013-08-22", "close": 4.92, "volume": 1698018.0}, {"date": "2013-08-23", "close": 5.09, "volume": 4372071.0}, {"date": "2013-08-26", "close": 5.11, "volume": 1705223.0}, {"date": "2013-08-27", "close": 5.2, "volume": 2763528.0}, {"date": "2013-08-28", "close": 5.03, "volume": 3221356.0}, {"date": "2013-08-29", "close": 5.1, "volume": 2175355.0}, {"date": "2013-08-30", "close": 5.2, "volume": 3123485.0}, {"date": "2013-09-02", "close": 5.1, "volume": 1474775.0}, {"date": "2013-09-03", "close": 5.07, "volume": 1049771.0}, {"date": "2013-09-04", "close": 4.97, "volume": 1758183.0}, {"date": "2013-09-05", "close": 4.93, "volume": 2400999.0}, {"date": "2013-09-06", "close": 5.09, "volume": 3369413.0}, {"date": "2013-09-09", "close": 5.12, "volume": 3304242.0}, {"date": "2013-09-10", "close": 5.16, "volume": 2069466.0}, {"date": "2013-09-11", "close": 5.34, "volume": 3547479.0}, {"date": "2013-09-12", "close": 5.31, "volume": 1527740.0}, {"date": "2013-09-13", "close": 5.35, "volume": 2913365.0}, {"date": "2013-09-16", "close": 5.33, "volume": 1296422.0}, {"date": "2013-09-17", "close": 5.22, "volume": 2123773.0}, {"date": "2013-09-18", "close": 5.29, "volume": 2094318.0}, {"date": "2013-09-19", "close": 5.44, "volume": 4704691.0}, {"date": "2013-09-20", "close": 5.52, "volume": 8045872.0}, {"date": "2013-09-23", "close": 5.52, "volume": 6232537.0}, {"date": "2013-09-24", "close": 5.61, "volume": 2499702.0}, {"date": "2013-09-25", "close": 5.75, "volume": 3191005.0}, {"date": "2013-09-26", "close": 5.63, "volume": 2261445.0}, {"date": "2013-09-27", "close": 5.56, "volume": 1387048.0}, {"date": "2013-09-30", "close": 5.5, "volume": 2298760.0}, {"date": "2013-10-01", "close": 5.45, "volume": 1383511.0}, {"date": "2013-10-02", "close": 5.51, "volume": 1272561.0}, {"date": "2013-10-03", "close": 5.53, "volume": 1218099.0}, {"date": "2013-10-04", "close": 5.54, "volume": 1746036.0}, {"date": "2013-10-07", "close": 5.45, "volume": 1456155.0}, {"date": "2013-10-08", "close": 5.42, "volume": 1816513.0}, {"date": "2013-10-09", "close": 5.45, "volume": 1569809.0}, {"date": "2013-10-10", "close": 5.46, "volume": 1664914.0}, {"date": "2013-10-11", "close": 5.6, "volume": 950859.0}, {"date": "2013-10-14", "close": 5.56, "volume": 879348.0}, {"date": "2013-10-15", "close": 5.64, "volume": 613643.0}, {"date": "2013-10-16", "close": 5.67, "volume": 1654848.0}, {"date": "2013-10-17", "close": 5.86, "volume": 2528169.0}, {"date": "2013-10-18", "close": 5.73, "volume": 3371602.0}, {"date": "2013-10-21", "close": 5.89, "volume": 1719685.0}, {"date": "2013-10-22", "close": 5.85, "volume": 1308926.0}, {"date": "2013-10-23", "close": 5.73, "volume": 1444091.0}, {"date": "2013-10-24", "close": 5.83, "volume": 1427314.0}, {"date": "2013-10-25", "close": 5.87, "volume": 1625434.0}, {"date": "2013-10-28", "close": 5.9, "volume": 2608006.0}, {"date": "2013-10-29", "close": 5.88, "volume": 1282852.0}, {"date": "2013-10-30", "close": 5.98, "volume": 1279768.0}, {"date": "2013-10-31", "close": 6.0, "volume": 1306572.0}, {"date": "2013-11-01", "close": 6.0, "volume": 719307.0}, {"date": "2013-11-04", "close": 6.15, "volume": 1640320.0}, {"date": "2013-11-05", "close": 6.3, "volume": 1238966.0}, {"date": "2013-11-06", "close": 6.15, "volume": 1597833.0}, {"date": "2013-11-07", "close": 6.19, "volume": 1308613.0}, {"date": "2013-11-08", "close": 6.1, "volume": 1939266.0}, {"date": "2013-11-11", "close": 6.05, "volume": 1917430.0}, {"date": "2013-11-12", "close": 6.07, "volume": 1321529.0}, {"date": "2013-11-13", "close": 5.92, "volume": 1236176.0}, {"date": "2013-11-14", "close": 6.12, "volume": 2342626.0}, {"date": "2013-11-15", "close": 6.13, "volume": 1035552.0}, {"date": "2013-11-18", "close": 6.09, "volume": 749370.0}, {"date": "2013-11-19", "close": 6.04, "volume": 1000551.0}, {"date": "2013-11-20", "close": 5.9, "volume": 1759199.0}, {"date": "2013-11-21", "close": 5.84, "volume": 1801045.0}, {"date": "2013-11-22", "close": 6.0, "volume": 1215100.0}, {"date": "2013-11-25", "close": 6.31, "volume": 2260211.0}, {"date": "2013-11-26", "close": 6.13, "volume": 3627315.0}, {"date": "2013-11-27", "close": 6.09, "volume": 961982.0}, {"date": "2013-11-28", "close": 6.08, "volume": 1028929.0}, {"date": "2013-11-29", "close": 6.02, "volume": 919879.0}, {"date": "2013-12-02", "close": 5.97, "volume": 1490994.0}, {"date": "2013-12-03", "close": 5.95, "volume": 751308.0}, {"date": "2013-12-04", "close": 5.85, "volume": 2235980.0}, {"date": "2013-12-05", "close": 5.67, "volume": 2504179.0}, {"date": "2013-12-06", "close": 5.62, "volume": 3095157.0}, {"date": "2013-12-09", "close": 5.53, "volume": 1640650.0}, {"date": "2013-12-10", "close": 5.53, "volume": 2458912.0}, {"date": "2013-12-11", "close": 5.7, "volume": 2568016.0}, {"date": "2013-12-12", "close": 5.72, "volume": 3070835.0}, {"date": "2013-12-13", "close": 5.7, "volume": 1580738.0}, {"date": "2013-12-16", "close": 5.74, "volume": 1191074.0}, {"date": "2013-12-17", "close": 5.71, "volume": 1623018.0}, {"date": "2013-12-18", "close": 5.73, "volume": 1585419.0}, {"date": "2013-12-19", "close": 5.97, "volume": 2384006.0}, {"date": "2013-12-20", "close": 5.97, "volume": 3722449.0}, {"date": "2013-12-23", "close": 6.05, "volume": 1069281.0}, {"date": "2013-12-24", "close": 6.13, "volume": 620184.0}, {"date": "2013-12-27", "close": 6.16, "volume": 694352.0}, {"date": "2013-12-30", "close": 6.17, "volume": 568558.0}, {"date": "2013-12-31", "close": 6.2, "volume": 681830.0}, {"date": "2014-01-02", "close": 6.25, "volume": 760783.0}, {"date": "2014-01-03", "close": 6.22, "volume": 852964.0}, {"date": "2014-01-06", "close": 6.27, "volume": 850975.0}, {"date": "2014-01-07", "close": 6.26, "volume": 928871.0}, {"date": "2014-01-08", "close": 6.31, "volume": 973451.0}, {"date": "2014-01-09", "close": 6.31, "volume": 1500566.0}, {"date": "2014-01-10", "close": 6.37, "volume": 1002799.0}, {"date": "2014-01-13", "close": 6.28, "volume": 903632.0}, {"date": "2014-01-14", "close": 6.0, "volume": 2126850.0}, {"date": "2014-01-15", "close": 6.2, "volume": 1373924.0}, {"date": "2014-01-16", "close": 6.31, "volume": 1003110.0}, {"date": "2014-01-17", "close": 6.21, "volume": 924867.0}, {"date": "2014-01-20", "close": 6.11, "volume": 1381046.0}, {"date": "2014-01-21", "close": 6.29, "volume": 736627.0}, {"date": "2014-01-22", "close": 6.27, "volume": 1036309.0}, {"date": "2014-01-23", "close": 6.19, "volume": 1179694.0}, {"date": "2014-01-24", "close": 6.15, "volume": 814740.0}, {"date": "2014-01-28", "close": 6.02, "volume": 1811244.0}, {"date": "2014-01-29", "close": 6.13, "volume": 1319850.0}, {"date": "2014-01-30", "close": 6.03, "volume": 1239109.0}, {"date": "2014-01-31", "close": 6.0, "volume": 1005093.0}, {"date": "2014-02-03", "close": 5.92, "volume": 1112923.0}, {"date": "2014-02-04", "close": 5.76, "volume": 2237178.0}, {"date": "2014-02-05", "close": 5.7, "volume": 3219147.0}, {"date": "2014-02-06", "close": 5.82, "volume": 2753135.0}, {"date": "2014-02-07", "close": 5.95, "volume": 1744789.0}, {"date": "2014-02-10", "close": 5.98, "volume": 1051599.0}, {"date": "2014-02-11", "close": 6.15, "volume": 1044770.0}, {"date": "2014-02-12", "close": 6.18, "volume": 1517699.0}, {"date": "2014-02-13", "close": 6.23, "volume": 1488445.0}, {"date": "2014-02-14", "close": 6.3, "volume": 1719648.0}, {"date": "2014-02-17", "close": 6.4, "volume": 1507295.0}, {"date": "2014-02-18", "close": 6.61, "volume": 3310480.0}, {"date": "2014-02-19", "close": 6.6, "volume": 3522488.0}, {"date": "2014-02-20", "close": 6.51, "volume": 2607097.0}, {"date": "2014-02-21", "close": 6.47, "volume": 1608440.0}, {"date": "2014-02-24", "close": 6.48, "volume": 2010310.0}, {"date": "2014-02-25", "close": 6.28, "volume": 1962563.0}, {"date": "2014-02-26", "close": 6.25, "volume": 1210606.0}, {"date": "2014-02-27", "close": 6.21, "volume": 1004516.0}, {"date": "2014-02-28", "close": 6.21, "volume": 1605961.0}, {"date": "2014-03-03", "close": 6.27, "volume": 1762953.0}, {"date": "2014-03-04", "close": 6.31, "volume": 1463704.0}, {"date": "2014-03-05", "close": 6.54, "volume": 2562105.0}, {"date": "2014-03-06", "close": 6.67, "volume": 3552438.0}, {"date": "2014-03-07", "close": 6.72, "volume": 3086246.0}, {"date": "2014-03-10", "close": 6.61, "volume": 1513887.0}, {"date": "2014-03-11", "close": 6.54, "volume": 2430524.0}, {"date": "2014-03-12", "close": 6.42, "volume": 1647579.0}, {"date": "2014-03-13", "close": 6.48, "volume": 1606475.0}, {"date": "2014-03-14", "close": 6.43, "volume": 1459159.0}, {"date": "2014-03-17", "close": 6.46, "volume": 1588536.0}, {"date": "2014-03-18", "close": 6.46, "volume": 1958418.0}, {"date": "2014-03-19", "close": 6.45, "volume": 2837836.0}, {"date": "2014-03-20", "close": 6.31, "volume": 3813146.0}, {"date": "2014-03-21", "close": 6.45, "volume": 2240688.0}, {"date": "2014-03-24", "close": 6.5, "volume": 1558676.0}, {"date": "2014-03-25", "close": 6.44, "volume": 3491121.0}, {"date": "2014-03-26", "close": 6.52, "volume": 3373001.0}, {"date": "2014-03-27", "close": 6.45, "volume": 1461557.0}, {"date": "2014-03-28", "close": 6.31, "volume": 1640967.0}, {"date": "2014-03-31", "close": 6.4, "volume": 1153446.0}, {"date": "2014-04-01", "close": 6.44, "volume": 1747178.0}, {"date": "2014-04-02", "close": 6.52, "volume": 1495232.0}, {"date": "2014-04-03", "close": 6.49, "volume": 1309049.0}, {"date": "2014-04-04", "close": 6.47, "volume": 1327743.0}, {"date": "2014-04-07", "close": 6.5, "volume": 1485467.0}, {"date": "2014-04-08", "close": 6.36, "volume": 1251050.0}, {"date": "2014-04-09", "close": 6.35, "volume": 1626303.0}, {"date": "2014-04-10", "close": 6.39, "volume": 1335328.0}, {"date": "2014-04-11", "close": 6.26, "volume": 990864.0}, {"date": "2014-04-14", "close": 6.14, "volume": 1342082.0}, {"date": "2014-04-15", "close": 6.11, "volume": 1974670.0}, {"date": "2014-04-16", "close": 6.45, "volume": 2805442.0}, {"date": "2014-04-17", "close": 6.72, "volume": 2553303.0}, {"date": "2014-04-22", "close": 6.84, "volume": 2299128.0}, {"date": "2014-04-23", "close": 6.92, "volume": 1715761.0}, {"date": "2014-04-24", "close": 7.0, "volume": 3316996.0}, {"date": "2014-04-28", "close": 7.0, "volume": 1909230.0}, {"date": "2014-04-29", "close": 7.01, "volume": 1500173.0}, {"date": "2014-04-30", "close": 7.05, "volume": 1772362.0}, {"date": "2014-05-01", "close": 7.02, "volume": 1653807.0}, {"date": "2014-05-02", "close": 6.95, "volume": 837943.0}, {"date": "2014-05-05", "close": 6.94, "volume": 481951.0}, {"date": "2014-05-06", "close": 6.97, "volume": 706927.0}, {"date": "2014-05-07", "close": 6.9, "volume": 1308885.0}, {"date": "2014-05-08", "close": 7.03, "volume": 1320080.0}, {"date": "2014-05-09", "close": 6.91, "volume": 1137445.0}, {"date": "2014-05-12", "close": 6.89, "volume": 538574.0}, {"date": "2014-05-13", "close": 6.98, "volume": 977845.0}, {"date": "2014-05-14", "close": 7.03, "volume": 3023258.0}, {"date": "2014-05-15", "close": 7.06, "volume": 1569785.0}, {"date": "2014-05-16", "close": 7.03, "volume": 925216.0}, {"date": "2014-05-19", "close": 7.0, "volume": 1636277.0}, {"date": "2014-05-20", "close": 7.01, "volume": 3670067.0}, {"date": "2014-05-21", "close": 7.0, "volume": 1447836.0}, {"date": "2014-05-22", "close": 7.24, "volume": 2489727.0}, {"date": "2014-05-23", "close": 7.35, "volume": 3441204.0}, {"date": "2014-05-26", "close": 7.14, "volume": 4173834.0}, {"date": "2014-05-27", "close": 7.12, "volume": 1574863.0}, {"date": "2014-05-28", "close": 7.21, "volume": 1180355.0}, {"date": "2014-05-29", "close": 7.16, "volume": 878241.0}, {"date": "2014-05-30", "close": 7.1, "volume": 1903190.0}, {"date": "2014-06-02", "close": 7.16, "volume": 916714.0}, {"date": "2014-06-03", "close": 7.0, "volume": 1733867.0}, {"date": "2014-06-04", "close": 6.81, "volume": 2325110.0}, {"date": "2014-06-05", "close": 7.09, "volume": 2238914.0}, {"date": "2014-06-06", "close": 7.19, "volume": 1259628.0}, {"date": "2014-06-10", "close": 7.35, "volume": 1683643.0}, {"date": "2014-06-11", "close": 7.37, "volume": 1384396.0}, {"date": "2014-06-12", "close": 7.24, "volume": 1139732.0}, {"date": "2014-06-13", "close": 7.23, "volume": 1248722.0}, {"date": "2014-06-16", "close": 7.24, "volume": 1605352.0}, {"date": "2014-06-17", "close": 7.19, "volume": 905039.0}, {"date": "2014-06-18", "close": 7.31, "volume": 1509863.0}, {"date": "2014-06-19", "close": 7.43, "volume": 3089216.0}, {"date": "2014-06-20", "close": 7.38, "volume": 1017401.0}, {"date": "2014-06-23", "close": 7.56, "volume": 1949177.0}, {"date": "2014-06-24", "close": 7.47, "volume": 1367024.0}, {"date": "2014-06-25", "close": 7.58, "volume": 2695353.0}, {"date": "2014-06-26", "close": 7.6, "volume": 2091765.0}, {"date": "2014-06-27", "close": 7.54, "volume": 1390454.0}, {"date": "2014-06-30", "close": 7.44, "volume": 1705480.0}, {"date": "2014-07-01", "close": 7.42, "volume": 1681335.0}, {"date": "2014-07-02", "close": 7.57, "volume": 2094598.0}, {"date": "2014-07-03", "close": 7.7, "volume": 2142662.0}, {"date": "2014-07-04", "close": 7.63, "volume": 1283684.0}, {"date": "2014-07-07", "close": 7.64, "volume": 534501.0}, {"date": "2014-07-08", "close": 7.52, "volume": 1149278.0}, {"date": "2014-07-09", "close": 7.42, "volume": 2157719.0}, {"date": "2014-07-10", "close": 7.48, "volume": 1305666.0}, {"date": "2014-07-11", "close": 7.45, "volume": 1183454.0}, {"date": "2014-07-14", "close": 7.5, "volume": 1382821.0}, {"date": "2014-07-15", "close": 7.45, "volume": 1446790.0}, {"date": "2014-07-16", "close": 7.49, "volume": 2039879.0}, {"date": "2014-07-17", "close": 7.66, "volume": 2151641.0}, {"date": "2014-07-18", "close": 7.65, "volume": 980909.0}, {"date": "2014-07-21", "close": 7.76, "volume": 950467.0}, {"date": "2014-07-22", "close": 7.82, "volume": 932201.0}, {"date": "2014-07-23", "close": 7.98, "volume": 1685386.0}, {"date": "2014-07-24", "close": 7.88, "volume": 1403517.0}, {"date": "2014-07-25", "close": 7.97, "volume": 1608361.0}, {"date": "2014-07-28", "close": 8.18, "volume": 1600227.0}, {"date": "2014-07-29", "close": 8.16, "volume": 1104814.0}, {"date": "2014-07-30", "close": 8.19, "volume": 1350296.0}, {"date": "2014-07-31", "close": 8.08, "volume": 1278970.0}, {"date": "2014-08-01", "close": 7.84, "volume": 2156707.0}, {"date": "2014-08-04", "close": 7.8, "volume": 1115284.0}, {"date": "2014-08-05", "close": 7.76, "volume": 1392490.0}, {"date": "2014-08-06", "close": 7.78, "volume": 2124228.0}, {"date": "2014-08-07", "close": 7.82, "volume": 1608638.0}, {"date": "2014-08-08", "close": 7.53, "volume": 1784466.0}, {"date": "2014-08-11", "close": 7.66, "volume": 946580.0}, {"date": "2014-08-12", "close": 7.8, "volume": 1445571.0}, {"date": "2014-08-13", "close": 7.73, "volume": 1717290.0}, {"date": "2014-08-14", "close": 7.73, "volume": 1560455.0}, {"date": "2014-08-15", "close": 7.68, "volume": 2056353.0}, {"date": "2014-08-18", "close": 7.71, "volume": 1134241.0}, {"date": "2014-08-19", "close": 7.95, "volume": 2144994.0}, {"date": "2014-08-21", "close": 7.85, "volume": 5129732.0}, {"date": "2014-08-22", "close": 8.0, "volume": 4064714.0}, {"date": "2014-08-25", "close": 7.9, "volume": 1326889.0}, {"date": "2014-08-26", "close": 7.9, "volume": 1289540.0}, {"date": "2014-08-27", "close": 8.01, "volume": 1157155.0}, {"date": "2014-08-28", "close": 7.99, "volume": 826530.0}, {"date": "2014-08-29", "close": 7.85, "volume": 2728669.0}, {"date": "2014-09-01", "close": 7.79, "volume": 1436152.0}, {"date": "2014-09-02", "close": 7.79, "volume": 1581945.0}, {"date": "2014-09-03", "close": 7.65, "volume": 2896891.0}, {"date": "2014-09-04", "close": 7.45, "volume": 3469297.0}, {"date": "2014-09-05", "close": 7.75, "volume": 3001518.0}, {"date": "2014-09-08", "close": 7.7, "volume": 2291132.0}, {"date": "2014-09-09", "close": 7.8, "volume": 3308495.0}, {"date": "2014-09-10", "close": 7.65, "volume": 2663074.0}, {"date": "2014-09-11", "close": 7.66, "volume": 1541802.0}, {"date": "2014-09-12", "close": 7.55, "volume": 2271453.0}, {"date": "2014-09-15", "close": 7.55, "volume": 2108694.0}, {"date": "2014-09-16", "close": 7.36, "volume": 2816684.0}, {"date": "2014-09-17", "close": 7.21, "volume": 6365568.0}, {"date": "2014-09-18", "close": 7.22, "volume": 2818452.0}, {"date": "2014-09-19", "close": 7.34, "volume": 2874316.0}, {"date": "2014-09-22", "close": 7.25, "volume": 2418812.0}, {"date": "2014-09-23", "close": 7.3, "volume": 1935467.0}, {"date": "2014-09-24", "close": 7.22, "volume": 1867643.0}, {"date": "2014-09-25", "close": 7.38, "volume": 3155594.0}, {"date": "2014-09-26", "close": 7.23, "volume": 2751625.0}, {"date": "2014-09-29", "close": 7.13, "volume": 1538601.0}, {"date": "2014-09-30", "close": 7.12, "volume": 2308149.0}, {"date": "2014-10-01", "close": 7.03, "volume": 3257283.0}, {"date": "2014-10-02", "close": 6.93, "volume": 2967033.0}, {"date": "2014-10-03", "close": 6.94, "volume": 3173559.0}, {"date": "2014-10-06", "close": 7.06, "volume": 1169567.0}, {"date": "2014-10-07", "close": 7.26, "volume": 4951510.0}, {"date": "2014-10-08", "close": 7.02, "volume": 2890197.0}, {"date": "2014-10-09", "close": 7.17, "volume": 2815483.0}, {"date": "2014-10-10", "close": 6.94, "volume": 4045485.0}, {"date": "2014-10-13", "close": 6.72, "volume": 4811488.0}, {"date": "2014-10-14", "close": 6.85, "volume": 4772141.0}, {"date": "2014-10-15", "close": 6.76, "volume": 7425523.0}, {"date": "2014-10-16", "close": 6.57, "volume": 5342076.0}, {"date": "2014-10-17", "close": 6.54, "volume": 3600663.0}, {"date": "2014-10-20", "close": 6.67, "volume": 4301138.0}, {"date": "2014-10-21", "close": 6.61, "volume": 3807972.0}, {"date": "2014-10-22", "close": 6.8, "volume": 5046660.0}, {"date": "2014-10-23", "close": 6.71, "volume": 1924571.0}, {"date": "2014-10-24", "close": 6.69, "volume": 3237852.0}, {"date": "2014-10-27", "close": 6.79, "volume": 3596733.0}, {"date": "2014-10-28", "close": 6.72, "volume": 2124098.0}, {"date": "2014-10-29", "close": 6.67, "volume": 1826379.0}, {"date": "2014-10-30", "close": 6.77, "volume": 2565268.0}, {"date": "2014-10-31", "close": 6.93, "volume": 4268608.0}, {"date": "2014-11-03", "close": 7.06, "volume": 2740782.0}, {"date": "2014-11-04", "close": 7.05, "volume": 2535397.0}, {"date": "2014-11-05", "close": 7.15, "volume": 3169136.0}, {"date": "2014-11-06", "close": 7.1, "volume": 2511127.0}, {"date": "2014-11-07", "close": 7.13, "volume": 3519528.0}, {"date": "2014-11-10", "close": 7.03, "volume": 3351615.0}, {"date": "2014-11-11", "close": 6.9, "volume": 3315537.0}, {"date": "2014-11-12", "close": 6.92, "volume": 2163803.0}, {"date": "2014-11-13", "close": 6.79, "volume": 2880266.0}, {"date": "2014-11-14", "close": 6.79, "volume": 1868799.0}, {"date": "2014-11-17", "close": 6.84, "volume": 1949583.0}, {"date": "2014-11-18", "close": 6.72, "volume": 1596384.0}, {"date": "2014-11-19", "close": 6.81, "volume": 3323994.0}, {"date": "2014-11-20", "close": 6.76, "volume": 2691223.0}, {"date": "2014-11-21", "close": 6.61, "volume": 1863555.0}, {"date": "2014-11-24", "close": 6.79, "volume": 1584676.0}, {"date": "2014-11-25", "close": 6.79, "volume": 2619481.0}, {"date": "2014-11-26", "close": 6.99, "volume": 2860555.0}, {"date": "2014-11-27", "close": 6.85, "volume": 3589504.0}, {"date": "2014-11-28", "close": 6.35, "volume": 7265632.0}, {"date": "2014-12-01", "close": 6.08, "volume": 4119502.0}, {"date": "2014-12-02", "close": 6.29, "volume": 4487722.0}, {"date": "2014-12-03", "close": 6.19, "volume": 4374555.0}, {"date": "2014-12-04", "close": 6.3, "volume": 2064556.0}, {"date": "2014-12-05", "close": 6.35, "volume": 1831558.0}, {"date": "2014-12-08", "close": 6.43, "volume": 4050487.0}, {"date": "2014-12-09", "close": 6.25, "volume": 3966663.0}, {"date": "2014-12-10", "close": 6.08, "volume": 4010708.0}, {"date": "2014-12-11", "close": 6.1, "volume": 3094302.0}, {"date": "2014-12-12", "close": 6.1, "volume": 1014956.0}, {"date": "2014-12-15", "close": 6.0, "volume": 1443888.0}, {"date": "2014-12-16", "close": 5.9, "volume": 3442458.0}, {"date": "2014-12-17", "close": 5.92, "volume": 3377537.0}, {"date": "2014-12-18", "close": 6.38, "volume": 5588199.0}, {"date": "2014-12-19", "close": 6.45, "volume": 5025647.0}, {"date": "2014-12-22", "close": 6.48, "volume": 2595632.0}, {"date": "2014-12-23", "close": 6.53, "volume": 1562109.0}, {"date": "2014-12-24", "close": 6.48, "volume": 1574189.0}, {"date": "2014-12-29", "close": 6.64, "volume": 822000.0}, {"date": "2014-12-30", "close": 6.54, "volume": 1244392.0}, {"date": "2014-12-31", "close": 6.53, "volume": 650469.0}, {"date": "2015-01-02", "close": 6.58, "volume": 440023.0}, {"date": "2015-01-05", "close": 6.6, "volume": 985355.0}, {"date": "2015-01-06", "close": 6.33, "volume": 1634191.0}, {"date": "2015-01-07", "close": 6.32, "volume": 2195158.0}, {"date": "2015-01-08", "close": 6.34, "volume": 3013442.0}, {"date": "2015-01-09", "close": 6.49, "volume": 916457.0}, {"date": "2015-01-12", "close": 6.39, "volume": 2705849.0}, {"date": "2015-01-13", "close": 6.39, "volume": 2185128.0}, {"date": "2015-01-14", "close": 6.33, "volume": 2523025.0}, {"date": "2015-01-15", "close": 6.18, "volume": 1600260.0}, {"date": "2015-01-16", "close": 6.14, "volume": 1950687.0}, {"date": "2015-01-19", "close": 6.25, "volume": 2038928.0}, {"date": "2015-01-20", "close": 6.19, "volume": 1798284.0}, {"date": "2015-01-21", "close": 6.14, "volume": 2146022.0}, {"date": "2015-01-22", "close": 6.09, "volume": 2734346.0}, {"date": "2015-01-23", "close": 6.19, "volume": 1973151.0}, {"date": "2015-01-27", "close": 6.16, "volume": 2983427.0}, {"date": "2015-01-28", "close": 6.28, "volume": 1437708.0}, {"date": "2015-01-29", "close": 6.25, "volume": 1428225.0}, {"date": "2015-01-30", "close": 6.31, "volume": 2174487.0}, {"date": "2015-02-02", "close": 6.36, "volume": 2123281.0}, {"date": "2015-02-03", "close": 6.41, "volume": 3406055.0}, {"date": "2015-02-04", "close": 6.58, "volume": 2098658.0}, {"date": "2015-02-05", "close": 6.49, "volume": 4440353.0}, {"date": "2015-02-06", "close": 6.46, "volume": 1441650.0}, {"date": "2015-02-09", "close": 6.42, "volume": 1810781.0}, {"date": "2015-02-10", "close": 6.29, "volume": 3201489.0}, {"date": "2015-02-11", "close": 6.3, "volume": 2019609.0}, {"date": "2015-02-12", "close": 6.22, "volume": 2869858.0}, {"date": "2015-02-13", "close": 6.48, "volume": 13197900.0}, {"date": "2015-02-16", "close": 6.51, "volume": 2463968.0}, {"date": "2015-02-17", "close": 6.45, "volume": 3310537.0}, {"date": "2015-02-18", "close": 6.56, "volume": 5155028.0}, {"date": "2015-02-19", "close": 6.78, "volume": 8234854.0}, {"date": "2015-02-20", "close": 6.98, "volume": 5247773.0}, {"date": "2015-02-23", "close": 6.95, "volume": 2787088.0}, {"date": "2015-02-24", "close": 7.09, "volume": 3377120.0}, {"date": "2015-02-25", "close": 6.97, "volume": 2832004.0}, {"date": "2015-02-26", "close": 7.06, "volume": 2304762.0}, {"date": "2015-02-27", "close": 7.02, "volume": 2736699.0}, {"date": "2015-03-02", "close": 6.98, "volume": 1881401.0}, {"date": "2015-03-03", "close": 7.01, "volume": 2438510.0}, {"date": "2015-03-04", "close": 6.95, "volume": 1745345.0}, {"date": "2015-03-05", "close": 6.98, "volume": 1500555.0}, {"date": "2015-03-06", "close": 6.99, "volume": 1371776.0}, {"date": "2015-03-09", "close": 6.8, "volume": 2372514.0}, {"date": "2015-03-10", "close": 6.84, "volume": 1733407.0}, {"date": "2015-03-11", "close": 6.87, "volume": 1446065.0}, {"date": "2015-03-12", "close": 7.02, "volume": 2276292.0}, {"date": "2015-03-13", "close": 7.02, "volume": 2170388.0}, {"date": "2015-03-16", "close": 6.9, "volume": 1746502.0}, {"date": "2015-03-17", "close": 7.02, "volume": 1577100.0}, {"date": "2015-03-18", "close": 6.96, "volume": 2970197.0}, {"date": "2015-03-19", "close": 7.14, "volume": 3619788.0}, {"date": "2015-03-20", "close": 7.17, "volume": 2288428.0}, {"date": "2015-03-23", "close": 7.21, "volume": 1224278.0}, {"date": "2015-03-24", "close": 7.24, "volume": 1805575.0}, {"date": "2015-03-25", "close": 7.21, "volume": 2917174.0}, {"date": "2015-03-26", "close": 7.1, "volume": 1450496.0}, {"date": "2015-03-27", "close": 7.1, "volume": 3800446.0}, {"date": "2015-03-30", "close": 7.04, "volume": 1435391.0}, {"date": "2015-03-31", "close": 7.17, "volume": 1379103.0}, {"date": "2015-04-01", "close": 7.0, "volume": 2561243.0}, {"date": "2015-04-02", "close": 7.05, "volume": 1894131.0}, {"date": "2015-04-07", "close": 7.07, "volume": 1632163.0}, {"date": "2015-04-08", "close": 7.22, "volume": 2435055.0}, {"date": "2015-04-09", "close": 7.13, "volume": 1438388.0}, {"date": "2015-04-10", "close": 7.2, "volume": 1758043.0}, {"date": "2015-04-13", "close": 7.24, "volume": 1174672.0}, {"date": "2015-04-14", "close": 7.33, "volume": 1823775.0}, {"date": "2015-04-15", "close": 7.25, "volume": 1722114.0}, {"date": "2015-04-16", "close": 7.23, "volume": 2852252.0}, {"date": "2015-04-17", "close": 6.96, "volume": 2943580.0}, {"date": "2015-04-20", "close": 6.99, "volume": 3414557.0}, {"date": "2015-04-21", "close": 7.18, "volume": 2222243.0}, {"date": "2015-04-22", "close": 6.99, "volume": 2783382.0}, {"date": "2015-04-23", "close": 6.97, "volume": 1758985.0}, {"date": "2015-04-24", "close": 7.04, "volume": 3008620.0}, {"date": "2015-04-27", "close": 7.08, "volume": 2781578.0}, {"date": "2015-04-28", "close": 7.08, "volume": 2341459.0}, {"date": "2015-04-29", "close": 7.1, "volume": 3404707.0}, {"date": "2015-04-30", "close": 7.07, "volume": 2928915.0}, {"date": "2015-05-01", "close": 7.05, "volume": 1639206.0}, {"date": "2015-05-04", "close": 7.12, "volume": 1274988.0}, {"date": "2015-05-05", "close": 7.09, "volume": 2385380.0}, {"date": "2015-05-06", "close": 7.0, "volume": 2081891.0}, {"date": "2015-05-07", "close": 6.96, "volume": 2171856.0}, {"date": "2015-05-08", "close": 7.01, "volume": 1343293.0}, {"date": "2015-05-11", "close": 7.03, "volume": 1826304.0}, {"date": "2015-05-12", "close": 7.01, "volume": 1690296.0}, {"date": "2015-05-13", "close": 7.19, "volume": 1488706.0}, {"date": "2015-05-14", "close": 7.25, "volume": 3293601.0}, {"date": "2015-05-15", "close": 7.24, "volume": 1548558.0}, {"date": "2015-05-18", "close": 7.06, "volume": 1523759.0}, {"date": "2015-05-19", "close": 6.93, "volume": 2635159.0}, {"date": "2015-05-20", "close": 6.83, "volume": 2528012.0}, {"date": "2015-05-21", "close": 6.87, "volume": 2466040.0}, {"date": "2015-05-22", "close": 6.98, "volume": 2506544.0}, {"date": "2015-05-25", "close": 6.95, "volume": 1434632.0}, {"date": "2015-05-26", "close": 7.08, "volume": 1470409.0}, {"date": "2015-05-27", "close": 7.01, "volume": 1707877.0}, {"date": "2015-05-28", "close": 6.93, "volume": 1252043.0}, {"date": "2015-05-29", "close": 6.88, "volume": 3141464.0}, {"date": "2015-06-01", "close": 6.81, "volume": 2596228.0}, {"date": "2015-06-02", "close": 6.76, "volume": 2512648.0}, {"date": "2015-06-03", "close": 6.64, "volume": 3229691.0}, {"date": "2015-06-04", "close": 6.52, "volume": 3288765.0}, {"date": "2015-06-05", "close": 6.54, "volume": 2499533.0}, {"date": "2015-06-09", "close": 6.62, "volume": 2694885.0}, {"date": "2015-06-10", "close": 6.63, "volume": 1658124.0}, {"date": "2015-06-11", "close": 6.8, "volume": 1757669.0}, {"date": "2015-06-12", "close": 6.79, "volume": 1194462.0}, {"date": "2015-06-15", "close": 6.67, "volume": 2028672.0}, {"date": "2015-06-16", "close": 6.71, "volume": 2440737.0}, {"date": "2015-06-17", "close": 7.01, "volume": 2538636.0}, {"date": "2015-06-18", "close": 6.78, "volume": 2772068.0}, {"date": "2015-06-19", "close": 6.83, "volume": 1852960.0}, {"date": "2015-06-22", "close": 6.85, "volume": 1080737.0}, {"date": "2015-06-23", "close": 6.96, "volume": 1399886.0}, {"date": "2015-06-24", "close": 7.02, "volume": 2698718.0}, {"date": "2015-06-25", "close": 6.89, "volume": 1748062.0}, {"date": "2015-06-26", "close": 6.79, "volume": 1594731.0}, {"date": "2015-06-29", "close": 6.62, "volume": 1781346.0}, {"date": "2015-06-30", "close": 6.72, "volume": 3114072.0}, {"date": "2015-07-01", "close": 6.79, "volume": 1790986.0}, {"date": "2015-07-02", "close": 6.97, "volume": 2670916.0}, {"date": "2015-07-03", "close": 6.87, "volume": 2078803.0}, {"date": "2015-07-06", "close": 6.67, "volume": 2041426.0}, {"date": "2015-07-07", "close": 6.82, "volume": 3027626.0}, {"date": "2015-07-08", "close": 6.67, "volume": 2347885.0}, {"date": "2015-07-09", "close": 6.68, "volume": 2428868.0}, {"date": "2015-07-10", "close": 6.76, "volume": 1571360.0}, {"date": "2015-07-13", "close": 6.66, "volume": 1398854.0}, {"date": "2015-07-14", "close": 6.82, "volume": 1603255.0}, {"date": "2015-07-15", "close": 6.96, "volume": 2807604.0}, {"date": "2015-07-16", "close": 6.96, "volume": 971229.0}, {"date": "2015-07-17", "close": 7.06, "volume": 2093494.0}, {"date": "2015-07-20", "close": 7.16, "volume": 1330959.0}, {"date": "2015-07-21", "close": 7.19, "volume": 1178519.0}, {"date": "2015-07-22", "close": 7.1, "volume": 2418657.0}, {"date": "2015-07-23", "close": 7.12, "volume": 1732911.0}, {"date": "2015-07-24", "close": 6.98, "volume": 1877894.0}, {"date": "2015-07-27", "close": 6.96, "volume": 1228990.0}, {"date": "2015-07-28", "close": 7.01, "volume": 2070563.0}, {"date": "2015-07-29", "close": 7.02, "volume": 1798967.0}, {"date": "2015-07-30", "close": 7.11, "volume": 1423412.0}, {"date": "2015-07-31", "close": 7.17, "volume": 5986930.0}, {"date": "2015-08-03", "close": 7.13, "volume": 1553608.0}, {"date": "2015-08-04", "close": 7.2, "volume": 1891540.0}, {"date": "2015-08-05", "close": 7.2, "volume": 2594950.0}, {"date": "2015-08-06", "close": 7.16, "volume": 1875535.0}, {"date": "2015-08-07", "close": 7.09, "volume": 1366623.0}, {"date": "2015-08-10", "close": 7.14, "volume": 923579.0}, {"date": "2015-08-11", "close": 7.34, "volume": 3218472.0}, {"date": "2015-08-12", "close": 6.99, "volume": 6161697.0}, {"date": "2015-08-13", "close": 7.01, "volume": 2179807.0}, {"date": "2015-08-14", "close": 6.87, "volume": 3597168.0}, {"date": "2015-08-17", "close": 6.91, "volume": 1958176.0}, {"date": "2015-08-18", "close": 7.08, "volume": 5384763.0}, {"date": "2015-08-19", "close": 7.15, "volume": 5531090.0}, {"date": "2015-08-20", "close": 7.25, "volume": 4633087.0}, {"date": "2015-08-21", "close": 7.25, "volume": 4262032.0}, {"date": "2015-08-24", "close": 7.04, "volume": 5716792.0}, {"date": "2015-08-25", "close": 7.15, "volume": 5056011.0}, {"date": "2015-08-26", "close": 7.18, "volume": 3004734.0}, {"date": "2015-08-27", "close": 7.36, "volume": 4743996.0}, {"date": "2015-08-28", "close": 7.4, "volume": 3792912.0}, {"date": "2015-08-31", "close": 7.15, "volume": 3506708.0}, {"date": "2015-09-01", "close": 6.98, "volume": 3855361.0}, {"date": "2015-09-02", "close": 6.97, "volume": 4543806.0}, {"date": "2015-09-03", "close": 6.81, "volume": 3971761.0}, {"date": "2015-09-04", "close": 6.89, "volume": 3499641.0}, {"date": "2015-09-07", "close": 6.89, "volume": 2518662.0}, {"date": "2015-09-08", "close": 7.01, "volume": 3790363.0}, {"date": "2015-09-09", "close": 7.14, "volume": 3340588.0}, {"date": "2015-09-10", "close": 6.96, "volume": 2649982.0}, {"date": "2015-09-11", "close": 7.02, "volume": 1939800.0}, {"date": "2015-09-14", "close": 7.04, "volume": 1778111.0}, {"date": "2015-09-15", "close": 6.93, "volume": 1906381.0}, {"date": "2015-09-16", "close": 7.11, "volume": 2421076.0}, {"date": "2015-09-17", "close": 7.1, "volume": 2729600.0}, {"date": "2015-09-18", "close": 7.15, "volume": 3253226.0}, {"date": "2015-09-21", "close": 7.04, "volume": 1773914.0}, {"date": "2015-09-22", "close": 7.04, "volume": 2146323.0}, {"date": "2015-09-23", "close": 7.06, "volume": 3480076.0}, {"date": "2015-09-24", "close": 7.18, "volume": 3042732.0}, {"date": "2015-09-25", "close": 7.17, "volume": 2498750.0}, {"date": "2015-09-28", "close": 7.39, "volume": 2221993.0}, {"date": "2015-09-29", "close": 7.1, "volume": 3949653.0}, {"date": "2015-09-30", "close": 7.14, "volume": 4119159.0}, {"date": "2015-10-01", "close": 7.22, "volume": 2825737.0}, {"date": "2015-10-02", "close": 7.24, "volume": 2627034.0}, {"date": "2015-10-05", "close": 7.3, "volume": 1615967.0}, {"date": "2015-10-06", "close": 7.34, "volume": 2766211.0}, {"date": "2015-10-07", "close": 7.36, "volume": 2923240.0}, {"date": "2015-10-08", "close": 7.4, "volume": 3766719.0}, {"date": "2015-10-09", "close": 7.45, "volume": 4031245.0}, {"date": "2015-10-12", "close": 7.41, "volume": 2591719.0}, {"date": "2015-10-13", "close": 7.39, "volume": 3461608.0}, {"date": "2015-10-14", "close": 7.35, "volume": 2708716.0}, {"date": "2015-10-15", "close": 7.42, "volume": 3077479.0}, {"date": "2015-10-16", "close": 7.63, "volume": 3405658.0}, {"date": "2015-10-19", "close": 7.89, "volume": 3869461.0}, {"date": "2015-10-20", "close": 7.91, "volume": 3245563.0}, {"date": "2015-10-21", "close": 7.91, "volume": 6327699.0}, {"date": "2015-10-22", "close": 7.96, "volume": 2900086.0}, {"date": "2015-10-23", "close": 8.19, "volume": 3782373.0}, {"date": "2015-10-26", "close": 8.12, "volume": 2790445.0}, {"date": "2015-10-27", "close": 8.15, "volume": 2418151.0}, {"date": "2015-10-28", "close": 8.1, "volume": 2344953.0}, {"date": "2015-10-29", "close": 8.08, "volume": 2083679.0}, {"date": "2015-10-30", "close": 8.23, "volume": 1694489.0}, {"date": "2015-11-02", "close": 8.09, "volume": 2234487.0}, {"date": "2015-11-03", "close": 8.41, "volume": 2201701.0}, {"date": "2015-11-04", "close": 8.26, "volume": 2391277.0}, {"date": "2015-11-05", "close": 8.19, "volume": 2246845.0}, {"date": "2015-11-06", "close": 8.25, "volume": 1678849.0}, {"date": "2015-11-09", "close": 8.22, "volume": 2508526.0}, {"date": "2015-11-10", "close": 8.15, "volume": 2155159.0}, {"date": "2015-11-11", "close": 8.3, "volume": 4175776.0}, {"date": "2015-11-12", "close": 8.21, "volume": 2079120.0}, {"date": "2015-11-13", "close": 8.3, "volume": 5682739.0}, {"date": "2015-11-16", "close": 8.28, "volume": 2151930.0}, {"date": "2015-11-17", "close": 8.49, "volume": 3211959.0}, {"date": "2015-11-18", "close": 8.57, "volume": 3514182.0}, {"date": "2015-11-19", "close": 9.0, "volume": 5428620.0}, {"date": "2015-11-20", "close": 8.78, "volume": 5448453.0}, {"date": "2015-11-23", "close": 8.92, "volume": 3703005.0}, {"date": "2015-11-24", "close": 8.88, "volume": 4499694.0}, {"date": "2015-11-25", "close": 8.65, "volume": 4380215.0}, {"date": "2015-11-26", "close": 8.64, "volume": 4229822.0}, {"date": "2015-11-27", "close": 8.5, "volume": 3733273.0}, {"date": "2015-11-30", "close": 8.44, "volume": 54337371.0}, {"date": "2015-12-01", "close": 8.68, "volume": 5845803.0}, {"date": "2015-12-02", "close": 8.77, "volume": 2829200.0}, {"date": "2015-12-03", "close": 8.85, "volume": 4027353.0}, {"date": "2015-12-04", "close": 8.7, "volume": 3421578.0}, {"date": "2015-12-07", "close": 8.67, "volume": 2321488.0}, {"date": "2015-12-08", "close": 8.63, "volume": 2374562.0}, {"date": "2015-12-09", "close": 8.47, "volume": 2689346.0}, {"date": "2015-12-10", "close": 8.43, "volume": 3954359.0}, {"date": "2015-12-11", "close": 8.34, "volume": 2251142.0}, {"date": "2015-12-14", "close": 7.99, "volume": 4743169.0}, {"date": "2015-12-15", "close": 8.05, "volume": 3884327.0}, {"date": "2015-12-16", "close": 8.12, "volume": 4181223.0}, {"date": "2015-12-17", "close": 8.25, "volume": 6602158.0}, {"date": "2015-12-18", "close": 8.2, "volume": 4380161.0}, {"date": "2015-12-21", "close": 8.11, "volume": 3051861.0}, {"date": "2015-12-22", "close": 8.24, "volume": 3836960.0}, {"date": "2015-12-23", "close": 8.28, "volume": 1644647.0}, {"date": "2015-12-24", "close": 8.37, "volume": 642497.0}, {"date": "2015-12-29", "close": 8.46, "volume": 1364673.0}, {"date": "2015-12-30", "close": 8.62, "volume": 2232792.0}, {"date": "2015-12-31", "close": 8.72, "volume": 1846252.0}, {"date": "2016-01-04", "close": 8.5, "volume": 2017425.0}, {"date": "2016-01-05", "close": 8.28, "volume": 2819075.0}, {"date": "2016-01-06", "close": 8.3, "volume": 2362614.0}, {"date": "2016-01-07", "close": 8.13, "volume": 3614059.0}, {"date": "2016-01-08", "close": 8.2, "volume": 2756491.0}, {"date": "2016-01-11", "close": 8.06, "volume": 3312504.0}, {"date": "2016-01-12", "close": 8.1, "volume": 2561700.0}, {"date": "2016-01-13", "close": 8.27, "volume": 2279382.0}, {"date": "2016-01-14", "close": 8.0, "volume": 3481995.0}, {"date": "2016-01-15", "close": 7.99, "volume": 1797389.0}, {"date": "2016-01-18", "close": 7.84, "volume": 2269852.0}, {"date": "2016-01-19", "close": 7.91, "volume": 2190373.0}, {"date": "2016-01-20", "close": 7.37, "volume": 5151939.0}, {"date": "2016-01-21", "close": 6.99, "volume": 8934100.0}, {"date": "2016-01-22", "close": 7.34, "volume": 8567273.0}, {"date": "2016-01-25", "close": 7.78, "volume": 4076349.0}, {"date": "2016-01-27", "close": 7.95, "volume": 7095979.0}, {"date": "2016-01-28", "close": 7.88, "volume": 4034356.0}, {"date": "2016-01-29", "close": 7.94, "volume": 3554960.0}, {"date": "2016-02-01", "close": 8.05, "volume": 2163146.0}, {"date": "2016-02-02", "close": 7.53, "volume": 4907161.0}, {"date": "2016-02-03", "close": 7.35, "volume": 5446505.0}, {"date": "2016-02-04", "close": 7.47, "volume": 4308401.0}, {"date": "2016-02-05", "close": 7.52, "volume": 2914031.0}, {"date": "2016-02-08", "close": 7.38, "volume": 3008213.0}, {"date": "2016-02-09", "close": 6.91, "volume": 5662339.0}, {"date": "2016-02-10", "close": 6.83, "volume": 6807238.0}, {"date": "2016-02-11", "close": 6.84, "volume": 3461241.0}, {"date": "2016-02-12", "close": 6.62, "volume": 4137661.0}, {"date": "2016-02-15", "close": 6.86, "volume": 3634421.0}, {"date": "2016-02-16", "close": 7.18, "volume": 7979040.0}, {"date": "2016-02-17", "close": 7.46, "volume": 8196807.0}, {"date": "2016-02-18", "close": 7.72, "volume": 4553171.0}, {"date": "2016-02-19", "close": 7.7, "volume": 3450729.0}, {"date": "2016-02-22", "close": 7.8, "volume": 3357039.0}, {"date": "2016-02-23", "close": 7.66, "volume": 2018276.0}, {"date": "2016-02-24", "close": 7.54, "volume": 2327146.0}, {"date": "2016-02-25", "close": 7.61, "volume": 2672074.0}, {"date": "2016-02-26", "close": 7.68, "volume": 2368603.0}, {"date": "2016-02-29", "close": 7.52, "volume": 3048175.0}, {"date": "2016-03-01", "close": 7.73, "volume": 2777814.0}, {"date": "2016-03-02", "close": 8.04, "volume": 4052626.0}, {"date": "2016-03-03", "close": 8.06, "volume": 3865346.0}, {"date": "2016-03-04", "close": 8.07, "volume": 3187486.0}, {"date": "2016-03-07", "close": 8.29, "volume": 3503809.0}, {"date": "2016-03-08", "close": 8.13, "volume": 3253687.0}, {"date": "2016-03-09", "close": 8.35, "volume": 2819943.0}, {"date": "2016-03-10", "close": 8.48, "volume": 3813529.0}, {"date": "2016-03-11", "close": 8.21, "volume": 3546129.0}, {"date": "2016-03-14", "close": 8.24, "volume": 2849792.0}, {"date": "2016-03-15", "close": 8.05, "volume": 2035202.0}, {"date": "2016-03-16", "close": 7.96, "volume": 4469434.0}, {"date": "2016-03-17", "close": 8.17, "volume": 3125936.0}, {"date": "2016-03-18", "close": 8.15, "volume": 1881327.0}, {"date": "2016-03-21", "close": 8.21, "volume": 1937044.0}, {"date": "2016-03-22", "close": 8.2, "volume": 1497417.0}, {"date": "2016-03-23", "close": 8.17, "volume": 1474425.0}, {"date": "2016-03-24", "close": 8.18, "volume": 1996746.0}, {"date": "2016-03-29", "close": 8.12, "volume": 2487398.0}, {"date": "2016-03-30", "close": 8.2, "volume": 1638115.0}, {"date": "2016-03-31", "close": 8.39, "volume": 1733819.0}, {"date": "2016-04-01", "close": 8.27, "volume": 4629323.0}, {"date": "2016-04-04", "close": 8.34, "volume": 1532434.0}, {"date": "2016-04-05", "close": 8.18, "volume": 3908615.0}, {"date": "2016-04-06", "close": 8.43, "volume": 2780431.0}, {"date": "2016-04-07", "close": 8.47, "volume": 1900161.0}, {"date": "2016-04-08", "close": 8.51, "volume": 1975178.0}, {"date": "2016-04-11", "close": 8.59, "volume": 2574512.0}, {"date": "2016-04-12", "close": 8.48, "volume": 2838551.0}, {"date": "2016-04-13", "close": 8.56, "volume": 2225909.0}, {"date": "2016-04-14", "close": 8.77, "volume": 2255532.0}, {"date": "2016-04-15", "close": 8.9, "volume": 2399706.0}, {"date": "2016-04-18", "close": 8.8, "volume": 1597966.0}, {"date": "2016-04-19", "close": 8.67, "volume": 3034044.0}, {"date": "2016-04-20", "close": 8.59, "volume": 3381738.0}, {"date": "2016-04-21", "close": 9.05, "volume": 5359797.0}, {"date": "2016-04-22", "close": 8.89, "volume": 2877401.0}, {"date": "2016-04-26", "close": 8.82, "volume": 2484275.0}, {"date": "2016-04-27", "close": 8.95, "volume": 3047561.0}, {"date": "2016-04-28", "close": 9.08, "volume": 2904997.0}, {"date": "2016-04-29", "close": 8.96, "volume": 2271647.0}, {"date": "2016-05-02", "close": 9.05, "volume": 2141614.0}, {"date": "2016-05-03", "close": 9.27, "volume": 2687749.0}, {"date": "2016-05-04", "close": 9.23, "volume": 4674166.0}, {"date": "2016-05-05", "close": 9.28, "volume": 2749079.0}, {"date": "2016-05-06", "close": 9.33, "volume": 2936242.0}, {"date": "2016-05-09", "close": 9.29, "volume": 1619801.0}, {"date": "2016-05-10", "close": 9.3, "volume": 2265874.0}, {"date": "2016-05-11", "close": 9.31, "volume": 2248236.0}, {"date": "2016-05-12", "close": 9.15, "volume": 1723381.0}, {"date": "2016-05-13", "close": 9.2, "volume": 2182269.0}, {"date": "2016-05-16", "close": 9.26, "volume": 1643109.0}, {"date": "2016-05-17", "close": 9.25, "volume": 1542157.0}, {"date": "2016-05-18", "close": 9.24, "volume": 1875676.0}, {"date": "2016-05-19", "close": 9.1, "volume": 2972672.0}, {"date": "2016-05-20", "close": 9.12, "volume": 2718198.0}, {"date": "2016-05-23", "close": 9.03, "volume": 2924950.0}, {"date": "2016-05-24", "close": 9.06, "volume": 2178529.0}, {"date": "2016-05-25", "close": 9.28, "volume": 2524566.0}, {"date": "2016-05-26", "close": 9.25, "volume": 1261105.0}, {"date": "2016-05-27", "close": 9.35, "volume": 1694759.0}, {"date": "2016-05-30", "close": 9.45, "volume": 1388264.0}, {"date": "2016-05-31", "close": 9.57, "volume": 3587282.0}, {"date": "2016-06-01", "close": 9.41, "volume": 2456607.0}, {"date": "2016-06-02", "close": 9.38, "volume": 2338488.0}, {"date": "2016-06-03", "close": 9.41, "volume": 2446301.0}, {"date": "2016-06-06", "close": 9.32, "volume": 1471525.0}, {"date": "2016-06-07", "close": 9.27, "volume": 2302698.0}, {"date": "2016-06-08", "close": 9.2, "volume": 2392272.0}, {"date": "2016-06-09", "close": 9.27, "volume": 2643288.0}, {"date": "2016-06-10", "close": 9.13, "volume": 1333601.0}, {"date": "2016-06-14", "close": 8.86, "volume": 2230114.0}, {"date": "2016-06-15", "close": 8.86, "volume": 2929603.0}, {"date": "2016-06-16", "close": 8.84, "volume": 2124794.0}, {"date": "2016-06-17", "close": 8.91, "volume": 2130812.0}, {"date": "2016-06-20", "close": 9.1, "volume": 2293641.0}, {"date": "2016-06-21", "close": 9.18, "volume": 1880250.0}, {"date": "2016-06-22", "close": 9.24, "volume": 1457929.0}, {"date": "2016-06-23", "close": 9.21, "volume": 1253721.0}, {"date": "2016-06-24", "close": 8.7, "volume": 4396445.0}, {"date": "2016-06-27", "close": 8.46, "volume": 3965206.0}, {"date": "2016-06-28", "close": 8.43, "volume": 4239572.0}, {"date": "2016-06-29", "close": 8.51, "volume": 2318380.0}, {"date": "2016-06-30", "close": 8.63, "volume": 3336054.0}, {"date": "2016-07-01", "close": 8.79, "volume": 2434271.0}, {"date": "2016-07-04", "close": 8.77, "volume": 1544937.0}, {"date": "2016-07-05", "close": 8.6, "volume": 1426644.0}, {"date": "2016-07-06", "close": 8.49, "volume": 1844686.0}, {"date": "2016-07-07", "close": 8.69, "volume": 1524167.0}, {"date": "2016-07-08", "close": 8.61, "volume": 1767806.0}, {"date": "2016-07-11", "close": 8.69, "volume": 1762187.0}, {"date": "2016-07-12", "close": 8.8, "volume": 1880100.0}, {"date": "2016-07-13", "close": 8.88, "volume": 1917732.0}, {"date": "2016-07-14", "close": 8.93, "volume": 2098613.0}, {"date": "2016-07-15", "close": 9.05, "volume": 2043659.0}, {"date": "2016-07-18", "close": 9.06, "volume": 1420365.0}, {"date": "2016-07-19", "close": 9.01, "volume": 1148851.0}, {"date": "2016-07-20", "close": 9.05, "volume": 1987316.0}, {"date": "2016-07-21", "close": 9.08, "volume": 1907624.0}, {"date": "2016-07-22", "close": 9.17, "volume": 1924036.0}, {"date": "2016-07-25", "close": 9.33, "volume": 2198642.0}, {"date": "2016-07-26", "close": 9.33, "volume": 1757362.0}, {"date": "2016-07-27", "close": 9.33, "volume": 1323280.0}, {"date": "2016-07-28", "close": 9.34, "volume": 1890770.0}, {"date": "2016-07-29", "close": 9.5, "volume": 2213022.0}, {"date": "2016-08-01", "close": 9.58, "volume": 1627699.0}, {"date": "2016-08-02", "close": 9.35, "volume": 2859905.0}, {"date": "2016-08-03", "close": 8.9, "volume": 7115921.0}, {"date": "2016-08-04", "close": 8.93, "volume": 2479651.0}, {"date": "2016-08-05", "close": 9.08, "volume": 1967167.0}, {"date": "2016-08-08", "close": 9.14, "volume": 1625258.0}, {"date": "2016-08-09", "close": 9.07, "volume": 1579260.0}, {"date": "2016-08-10", "close": 9.1, "volume": 1446885.0}, {"date": "2016-08-11", "close": 9.15, "volume": 1481924.0}, {"date": "2016-08-12", "close": 9.19, "volume": 1601502.0}, {"date": "2016-08-15", "close": 9.23, "volume": 1445269.0}, {"date": "2016-08-16", "close": 9.37, "volume": 5186242.0}, {"date": "2016-08-17", "close": 9.35, "volume": 2368863.0}, {"date": "2016-08-18", "close": 9.28, "volume": 2784226.0}, {"date": "2016-08-19", "close": 9.12, "volume": 1845378.0}, {"date": "2016-08-22", "close": 9.14, "volume": 2339134.0}, {"date": "2016-08-23", "close": 9.2, "volume": 3762401.0}, {"date": "2016-08-24", "close": 9.09, "volume": 1688980.0}, {"date": "2016-08-25", "close": 9.09, "volume": 2108363.0}, {"date": "2016-08-26", "close": 9.0, "volume": 1709150.0}, {"date": "2016-08-29", "close": 9.03, "volume": 1733419.0}, {"date": "2016-08-30", "close": 9.13, "volume": 2556410.0}, {"date": "2016-08-31", "close": 9.19, "volume": 4726395.0}, {"date": "2016-09-01", "close": 8.98, "volume": 2795449.0}, {"date": "2016-09-02", "close": 8.98, "volume": 2081055.0}, {"date": "2016-09-05", "close": 9.3, "volume": 2101812.0}, {"date": "2016-09-06", "close": 9.25, "volume": 2316537.0}, {"date": "2016-09-07", "close": 9.33, "volume": 2004916.0}, {"date": "2016-09-08", "close": 9.25, "volume": 1979274.0}, {"date": "2016-09-09", "close": 9.18, "volume": 3196561.0}, {"date": "2016-09-12", "close": 8.92, "volume": 2169081.0}, {"date": "2016-09-13", "close": 9.03, "volume": 2773574.0}, {"date": "2016-09-14", "close": 9.18, "volume": 4098289.0}, {"date": "2016-09-15", "close": 9.49, "volume": 6663661.0}, {"date": "2016-09-16", "close": 9.68, "volume": 4355393.0}, {"date": "2016-09-19", "close": 9.605, "volume": 702011.0}, {"date": "2016-09-20", "close": 9.72, "volume": 4262886.0}, {"date": "2016-09-21", "close": 9.84, "volume": 3882643.0}, {"date": "2016-09-22", "close": 9.96, "volume": 3517241.0}, {"date": "2016-09-23", "close": 10.06, "volume": 3753563.0}, {"date": "2016-09-26", "close": 10.14, "volume": 2051175.0}, {"date": "2016-09-27", "close": 9.91, "volume": 2103819.0}, {"date": "2016-09-28", "close": 9.93, "volume": 1424506.0}, {"date": "2016-09-29", "close": 10.18, "volume": 2192086.0}, {"date": "2016-09-30", "close": 10.17, "volume": 2987500.0}, {"date": "2016-10-03", "close": 10.31, "volume": 1450452.0}, {"date": "2016-10-04", "close": 10.36, "volume": 1791808.0}, {"date": "2016-10-05", "close": 10.28, "volume": 2871923.0}, {"date": "2016-10-06", "close": 10.45, "volume": 1783517.0}, {"date": "2016-10-07", "close": 10.36, "volume": 2103048.0}, {"date": "2016-10-10", "close": 10.65, "volume": 2074214.0}, {"date": "2016-10-11", "close": 10.47, "volume": 2822468.0}, {"date": "2016-10-12", "close": 10.33, "volume": 2359344.0}, {"date": "2016-10-13", "close": 10.19, "volume": 1622888.0}, {"date": "2016-10-14", "close": 10.14, "volume": 1378057.0}, {"date": "2016-10-17", "close": 10.0, "volume": 2509388.0}, {"date": "2016-10-18", "close": 10.62, "volume": 3678438.0}, {"date": "2016-10-19", "close": 10.38, "volume": 2885626.0}, {"date": "2016-10-20", "close": 10.49, "volume": 2498780.0}, {"date": "2016-10-21", "close": 10.44, "volume": 1961280.0}, {"date": "2016-10-24", "close": 10.37, "volume": 1434010.0}, {"date": "2016-10-25", "close": 10.51, "volume": 1695771.0}, {"date": "2016-10-26", "close": 10.49, "volume": 2732291.0}, {"date": "2016-10-27", "close": 10.94, "volume": 5446296.0}, {"date": "2016-10-28", "close": 10.74, "volume": 2916240.0}, {"date": "2016-10-31", "close": 10.76, "volume": 2319714.0}, {"date": "2016-11-01", "close": 10.74, "volume": 1473819.0}, {"date": "2016-11-02", "close": 10.38, "volume": 2210680.0}, {"date": "2016-11-03", "close": 10.34, "volume": 1855387.0}, {"date": "2016-11-04", "close": 10.12, "volume": 3361524.0}, {"date": "2016-11-07", "close": 10.4, "volume": 1855251.0}, {"date": "2016-11-08", "close": 10.47, "volume": 2361295.0}, {"date": "2016-11-09", "close": 10.1, "volume": 5266405.0}, {"date": "2016-11-10", "close": 10.54, "volume": 2624013.0}, {"date": "2016-11-11", "close": 10.53, "volume": 1685769.0}, {"date": "2016-11-14", "close": 10.44, "volume": 1105729.0}, {"date": "2016-11-15", "close": 10.56, "volume": 1868097.0}, {"date": "2016-11-16", "close": 10.59, "volume": 1945223.0}, {"date": "2016-11-17", "close": 10.59, "volume": 1441559.0}, {"date": "2016-11-18", "close": 10.66, "volume": 1683794.0}, {"date": "2016-11-21", "close": 10.53, "volume": 1707837.0}, {"date": "2016-11-22", "close": 10.66, "volume": 1599956.0}, {"date": "2016-11-23", "close": 10.68, "volume": 995832.0}, {"date": "2016-11-24", "close": 10.66, "volume": 1647496.0}, {"date": "2016-11-25", "close": 10.79, "volume": 1477903.0}, {"date": "2016-11-28", "close": 10.69, "volume": 1019385.0}, {"date": "2016-11-29", "close": 10.73, "volume": 2168503.0}, {"date": "2016-11-30", "close": 10.65, "volume": 2255738.0}, {"date": "2016-12-01", "close": 10.82, "volume": 2289602.0}, {"date": "2016-12-02", "close": 10.88, "volume": 1927862.0}, {"date": "2016-12-05", "close": 10.7, "volume": 1314338.0}, {"date": "2016-12-06", "close": 10.76, "volume": 2045602.0}, {"date": "2016-12-07", "close": 10.77, "volume": 1276609.0}, {"date": "2016-12-08", "close": 10.92, "volume": 3300247.0}, {"date": "2016-12-09", "close": 11.0, "volume": 1186277.0}, {"date": "2016-12-12", "close": 10.88, "volume": 1169274.0}, {"date": "2016-12-13", "close": 10.69, "volume": 1269795.0}, {"date": "2016-12-14", "close": 10.88, "volume": 2150542.0}, {"date": "2016-12-15", "close": 10.87, "volume": 2019344.0}, {"date": "2016-12-16", "close": 11.13, "volume": 3351317.0}, {"date": "2016-12-19", "close": 11.06, "volume": 1645877.0}, {"date": "2016-12-20", "close": 11.14, "volume": 1221088.0}, {"date": "2016-12-21", "close": 11.19, "volume": 1075029.0}, {"date": "2016-12-22", "close": 11.2, "volume": 1423065.0}, {"date": "2016-12-23", "close": 11.18, "volume": 435917.0}, {"date": "2016-12-28", "close": 11.27, "volume": 1009630.0}, {"date": "2016-12-29", "close": 11.22, "volume": 740668.0}, {"date": "2016-12-30", "close": 11.24, "volume": 661325.0}, {"date": "2017-01-03", "close": 11.52, "volume": 1482819.0}, {"date": "2017-01-04", "close": 11.5, "volume": 1183349.0}, {"date": "2017-01-05", "close": 11.53, "volume": 976278.0}, {"date": "2017-01-06", "close": 11.45, "volume": 1646538.0}, {"date": "2017-01-09", "close": 11.57, "volume": 1170979.0}, {"date": "2017-01-10", "close": 11.39, "volume": 1238432.0}, {"date": "2017-01-11", "close": 11.35, "volume": 980914.0}, {"date": "2017-01-12", "close": 11.27, "volume": 1878345.0}, {"date": "2017-01-13", "close": 11.22, "volume": 1187834.0}, {"date": "2017-01-16", "close": 11.18, "volume": 885194.0}, {"date": "2017-01-17", "close": 11.12, "volume": 2014460.0}, {"date": "2017-01-18", "close": 11.05, "volume": 1283404.0}, {"date": "2017-01-19", "close": 11.04, "volume": 978189.0}, {"date": "2017-01-20", "close": 10.93, "volume": 1452888.0}, {"date": "2017-01-23", "close": 10.81, "volume": 1150093.0}, {"date": "2017-01-24", "close": 11.0, "volume": 1630810.0}, {"date": "2017-01-25", "close": 11.13, "volume": 1912722.0}, {"date": "2017-01-27", "close": 11.2, "volume": 1417681.0}, {"date": "2017-01-30", "close": 11.06, "volume": 1386143.0}, {"date": "2017-01-31", "close": 11.02, "volume": 1666496.0}, {"date": "2017-02-01", "close": 10.89, "volume": 1888387.0}, {"date": "2017-02-02", "close": 10.96, "volume": 1277640.0}, {"date": "2017-02-03", "close": 10.91, "volume": 872841.0}, {"date": "2017-02-06", "close": 10.82, "volume": 1284600.0}, {"date": "2017-02-07", "close": 11.04, "volume": 2549266.0}, {"date": "2017-02-08", "close": 11.26, "volume": 1785803.0}, {"date": "2017-02-09", "close": 11.26, "volume": 1367576.0}, {"date": "2017-02-10", "close": 11.53, "volume": 1773820.0}, {"date": "2017-02-13", "close": 11.64, "volume": 1259869.0}, {"date": "2017-02-14", "close": 11.38, "volume": 2963353.0}, {"date": "2017-02-15", "close": 11.54, "volume": 2402935.0}, {"date": "2017-02-16", "close": 11.9, "volume": 2428750.0}, {"date": "2017-02-17", "close": 11.78, "volume": 1640136.0}, {"date": "2017-02-20", "close": 11.9, "volume": 1258931.0}, {"date": "2017-02-21", "close": 11.84, "volume": 1249740.0}, {"date": "2017-02-22", "close": 11.78, "volume": 1317802.0}, {"date": "2017-02-23", "close": 11.83, "volume": 867448.0}, {"date": "2017-02-24", "close": 11.81, "volume": 814148.0}, {"date": "2017-02-27", "close": 11.73, "volume": 1183096.0}, {"date": "2017-02-28", "close": 11.44, "volume": 2476108.0}, {"date": "2017-03-01", "close": 11.46, "volume": 2755871.0}, {"date": "2017-03-02", "close": 11.75, "volume": 1963672.0}, {"date": "2017-03-03", "close": 11.8, "volume": 1262668.0}, {"date": "2017-03-06", "close": 11.79, "volume": 1048491.0}, {"date": "2017-03-07", "close": 11.87, "volume": 979601.0}, {"date": "2017-03-08", "close": 11.88, "volume": 1239073.0}, {"date": "2017-03-09", "close": 11.9, "volume": 1201808.0}, {"date": "2017-03-10", "close": 12.11, "volume": 1423267.0}, {"date": "2017-03-13", "close": 12.03, "volume": 667400.0}, {"date": "2017-03-14", "close": 12.01, "volume": 792576.0}, {"date": "2017-03-15", "close": 12.24, "volume": 1257139.0}, {"date": "2017-03-16", "close": 12.39, "volume": 2809764.0}, {"date": "2017-03-17", "close": 12.12, "volume": 3570879.0}, {"date": "2017-03-20", "close": 12.23, "volume": 688943.0}, {"date": "2017-03-21", "close": 12.18, "volume": 1130472.0}, {"date": "2017-03-22", "close": 12.03, "volume": 1354181.0}, {"date": "2017-03-23", "close": 12.12, "volume": 1114555.0}, {"date": "2017-03-24", "close": 12.32, "volume": 1895957.0}, {"date": "2017-03-27", "close": 12.2, "volume": 1455212.0}, {"date": "2017-03-28", "close": 12.35, "volume": 1655334.0}, {"date": "2017-03-29", "close": 12.43, "volume": 1770451.0}, {"date": "2017-03-30", "close": 12.59, "volume": 1014513.0}, {"date": "2017-03-31", "close": 12.55, "volume": 1211261.0}, {"date": "2017-04-03", "close": 12.49, "volume": 1128787.0}, {"date": "2017-04-04", "close": 12.61, "volume": 1260052.0}, {"date": "2017-04-05", "close": 12.78, "volume": 2510871.0}, {"date": "2017-04-06", "close": 12.69, "volume": 1191266.0}, {"date": "2017-04-07", "close": 12.63, "volume": 936189.0}, {"date": "2017-04-10", "close": 12.79, "volume": 1140488.0}, {"date": "2017-04-11", "close": 12.78, "volume": 1201647.0}, {"date": "2017-04-12", "close": 12.83, "volume": 1298874.0}, {"date": "2017-04-13", "close": 12.85, "volume": 1163274.0}, {"date": "2017-04-18", "close": 12.84, "volume": 2109815.0}, {"date": "2017-04-19", "close": 12.73, "volume": 1373302.0}, {"date": "2017-04-20", "close": 12.62, "volume": 3585630.0}, {"date": "2017-04-21", "close": 12.67, "volume": 1418342.0}, {"date": "2017-04-24", "close": 12.86, "volume": 1321804.0}, {"date": "2017-04-26", "close": 13.11, "volume": 3527216.0}, {"date": "2017-04-27", "close": 13.31, "volume": 1735050.0}, {"date": "2017-04-28", "close": 13.22, "volume": 1978320.0}, {"date": "2017-05-01", "close": 13.43, "volume": 2284208.0}, {"date": "2017-05-02", "close": 13.48, "volume": 2098112.0}, {"date": "2017-05-03", "close": 13.44, "volume": 2133474.0}, {"date": "2017-05-04", "close": 13.46, "volume": 1525891.0}, {"date": "2017-05-05", "close": 13.44, "volume": 999274.0}, {"date": "2017-05-08", "close": 13.45, "volume": 1529172.0}, {"date": "2017-05-09", "close": 13.45, "volume": 1298264.0}, {"date": "2017-05-10", "close": 13.47, "volume": 2948503.0}, {"date": "2017-05-11", "close": 13.35, "volume": 2829545.0}, {"date": "2017-05-12", "close": 13.05, "volume": 2631495.0}, {"date": "2017-05-15", "close": 12.94, "volume": 1806948.0}, {"date": "2017-05-16", "close": 13.05, "volume": 1909438.0}, {"date": "2017-05-17", "close": 12.65, "volume": 2809217.0}, {"date": "2017-05-18", "close": 12.59, "volume": 3867610.0}, {"date": "2017-05-19", "close": 12.7, "volume": 1983265.0}, {"date": "2017-05-22", "close": 12.83, "volume": 1725106.0}, {"date": "2017-05-23", "close": 12.84, "volume": 1322429.0}, {"date": "2017-05-24", "close": 13.17, "volume": 2095082.0}, {"date": "2017-05-25", "close": 13.17, "volume": 1510160.0}, {"date": "2017-05-26", "close": 13.16, "volume": 952888.0}, {"date": "2017-05-29", "close": 12.93, "volume": 1032588.0}, {"date": "2017-05-30", "close": 13.02, "volume": 1023385.0}, {"date": "2017-05-31", "close": 12.79, "volume": 4013470.0}, {"date": "2017-06-01", "close": 12.78, "volume": 2970548.0}, {"date": "2017-06-02", "close": 12.88, "volume": 1817059.0}, {"date": "2017-06-05", "close": 12.78, "volume": 1246243.0}, {"date": "2017-06-06", "close": 12.53, "volume": 1348074.0}, {"date": "2017-06-07", "close": 12.48, "volume": 1951333.0}, {"date": "2017-06-08", "close": 12.57, "volume": 1646055.0}, {"date": "2017-06-09", "close": 12.72, "volume": 1324666.0}, {"date": "2017-06-13", "close": 13.03, "volume": 1995297.0}, {"date": "2017-06-14", "close": 13.25, "volume": 2816542.0}, {"date": "2017-06-15", "close": 13.18, "volume": 4223768.0}, {"date": "2017-06-16", "close": 13.2, "volume": 1556229.0}, {"date": "2017-06-19", "close": 13.24, "volume": 940462.0}, {"date": "2017-06-20", "close": 13.19, "volume": 1020803.0}, {"date": "2017-06-21", "close": 13.04, "volume": 1399364.0}, {"date": "2017-06-22", "close": 13.43, "volume": 1852951.0}, {"date": "2017-06-23", "close": 13.39, "volume": 1209774.0}, {"date": "2017-06-26", "close": 13.49, "volume": 1366424.0}, {"date": "2017-06-27", "close": 13.33, "volume": 1125212.0}, {"date": "2017-06-28", "close": 13.58, "volume": 1271217.0}, {"date": "2017-06-29", "close": 13.71, "volume": 1451761.0}, {"date": "2017-06-30", "close": 13.34, "volume": 2239447.0}, {"date": "2017-07-03", "close": 13.36, "volume": 1172726.0}, {"date": "2017-07-04", "close": 13.45, "volume": 1295302.0}, {"date": "2017-07-05", "close": 13.29, "volume": 959394.0}, {"date": "2017-07-06", "close": 13.08, "volume": 1913717.0}, {"date": "2017-07-07", "close": 12.9, "volume": 1943419.0}, {"date": "2017-07-10", "close": 12.88, "volume": 2230302.0}, {"date": "2017-07-11", "close": 13.03, "volume": 2057317.0}, {"date": "2017-07-12", "close": 12.93, "volume": 1714421.0}, {"date": "2017-07-13", "close": 13.08, "volume": 1236881.0}, {"date": "2017-07-14", "close": 13.24, "volume": 1986475.0}, {"date": "2017-07-17", "close": 13.28, "volume": 1039504.0}, {"date": "2017-07-18", "close": 13.06, "volume": 1146834.0}, {"date": "2017-07-19", "close": 13.09, "volume": 1013853.0}, {"date": "2017-07-20", "close": 13.22, "volume": 1437008.0}, {"date": "2017-07-21", "close": 13.28, "volume": 1355928.0}, {"date": "2017-07-24", "close": 13.05, "volume": 1364403.0}, {"date": "2017-07-25", "close": 13.12, "volume": 957576.0}, {"date": "2017-07-26", "close": 12.94, "volume": 2689786.0}, {"date": "2017-07-27", "close": 12.96, "volume": 1769383.0}, {"date": "2017-07-28", "close": 12.73, "volume": 1729769.0}, {"date": "2017-07-31", "close": 12.85, "volume": 1313231.0}, {"date": "2017-08-01", "close": 12.84, "volume": 1078972.0}, {"date": "2017-08-02", "close": 12.62, "volume": 2276532.0}, {"date": "2017-08-03", "close": 12.7, "volume": 1639847.0}, {"date": "2017-08-04", "close": 12.69, "volume": 1996797.0}, {"date": "2017-08-07", "close": 12.89, "volume": 1296249.0}, {"date": "2017-08-08", "close": 12.77, "volume": 1383426.0}, {"date": "2017-08-09", "close": 13.0, "volume": 1216817.0}, {"date": "2017-08-10", "close": 13.24, "volume": 1508520.0}, {"date": "2017-08-11", "close": 12.86, "volume": 1938657.0}, {"date": "2017-08-14", "close": 12.85, "volume": 1145134.0}, {"date": "2017-08-15", "close": 12.35, "volume": 4608797.0}, {"date": "2017-08-16", "close": 12.0, "volume": 7440594.0}, {"date": "2017-08-17", "close": 11.89, "volume": 3771606.0}, {"date": "2017-08-18", "close": 12.14, "volume": 3825354.0}, {"date": "2017-08-21", "close": 12.17, "volume": 2514729.0}, {"date": "2017-08-22", "close": 12.35, "volume": 2562557.0}, {"date": "2017-08-23", "close": 12.39, "volume": 3008725.0}, {"date": "2017-08-24", "close": 12.43, "volume": 2150607.0}, {"date": "2017-08-25", "close": 12.7, "volume": 1701675.0}, {"date": "2017-08-28", "close": 12.45, "volume": 2757787.0}, {"date": "2017-08-29", "close": 12.43, "volume": 2869706.0}, {"date": "2017-08-30", "close": 12.35, "volume": 1925277.0}, {"date": "2017-08-31", "close": 12.54, "volume": 2431325.0}, {"date": "2017-09-01", "close": 12.45, "volume": 1363888.0}, {"date": "2017-09-04", "close": 12.35, "volume": 1124886.0}, {"date": "2017-09-05", "close": 12.29, "volume": 1875287.0}, {"date": "2017-09-06", "close": 12.25, "volume": 2120930.0}, {"date": "2017-09-07", "close": 12.26, "volume": 2777318.0}, {"date": "2017-09-08", "close": 12.25, "volume": 2596388.0}, {"date": "2017-09-11", "close": 12.42, "volume": 2038525.0}, {"date": "2017-09-12", "close": 12.4, "volume": 2346128.0}, {"date": "2017-09-13", "close": 12.38, "volume": 1632258.0}, {"date": "2017-09-14", "close": 12.24, "volume": 3148626.0}, {"date": "2017-09-15", "close": 12.22, "volume": 2363716.0}, {"date": "2017-09-18", "close": 12.3, "volume": 1563295.0}, {"date": "2017-09-19", "close": 12.36, "volume": 1767350.0}, {"date": "2017-09-20", "close": 12.37, "volume": 2047123.0}, {"date": "2017-09-21", "close": 12.2, "volume": 2844493.0}, {"date": "2017-09-22", "close": 12.25, "volume": 1474446.0}, {"date": "2017-09-25", "close": 12.21, "volume": 1106897.0}, {"date": "2017-09-26", "close": 12.06, "volume": 1459984.0}, {"date": "2017-09-27", "close": 12.04, "volume": 2420128.0}, {"date": "2017-09-28", "close": 12.25, "volume": 1473196.0}, {"date": "2017-09-29", "close": 12.45, "volume": 2857740.0}, {"date": "2017-10-02", "close": 12.46, "volume": 1193479.0}, {"date": "2017-10-03", "close": 12.3, "volume": 1391259.0}, {"date": "2017-10-04", "close": 12.14, "volume": 1845079.0}, {"date": "2017-10-05", "close": 12.1, "volume": 1273662.0}, {"date": "2017-10-06", "close": 12.24, "volume": 1125272.0}, {"date": "2017-10-09", "close": 12.33, "volume": 2015995.0}, {"date": "2017-10-10", "close": 12.26, "volume": 1895521.0}, {"date": "2017-10-11", "close": 12.34, "volume": 1433793.0}, {"date": "2017-10-12", "close": 12.47, "volume": 1415644.0}, {"date": "2017-10-13", "close": 12.48, "volume": 1685438.0}, {"date": "2017-10-16", "close": 12.52, "volume": 1224505.0}, {"date": "2017-10-17", "close": 13.19, "volume": 3451272.0}, {"date": "2017-10-18", "close": 13.64, "volume": 3466408.0}, {"date": "2017-10-19", "close": 13.6, "volume": 2463445.0}, {"date": "2017-10-20", "close": 13.59, "volume": 1131216.0}, {"date": "2017-10-23", "close": 13.49, "volume": 1262397.0}, {"date": "2017-10-24", "close": 13.29, "volume": 1526925.0}, {"date": "2017-10-25", "close": 13.42, "volume": 1287517.0}, {"date": "2017-10-26", "close": 13.35, "volume": 1598848.0}, {"date": "2017-10-27", "close": 13.26, "volume": 1481333.0}, {"date": "2017-10-30", "close": 13.23, "volume": 721425.0}, {"date": "2017-10-31", "close": 13.3, "volume": 1194008.0}, {"date": "2017-11-01", "close": 13.3, "volume": 1295623.0}, {"date": "2017-11-02", "close": 13.38, "volume": 1498249.0}, {"date": "2017-11-03", "close": 13.26, "volume": 831341.0}, {"date": "2017-11-06", "close": 13.39, "volume": 729738.0}, {"date": "2017-11-07", "close": 13.69, "volume": 1578502.0}, {"date": "2017-11-08", "close": 13.65, "volume": 1274263.0}, {"date": "2017-11-09", "close": 13.69, "volume": 1012831.0}, {"date": "2017-11-10", "close": 13.66, "volume": 1229644.0}, {"date": "2017-11-13", "close": 13.84, "volume": 1109099.0}, {"date": "2017-11-14", "close": 13.75, "volume": 941487.0}, {"date": "2017-11-15", "close": 13.69, "volume": 1595598.0}, {"date": "2017-11-16", "close": 13.52, "volume": 1737855.0}, {"date": "2017-11-17", "close": 13.75, "volume": 993765.0}, {"date": "2017-11-20", "close": 13.58, "volume": 785984.0}, {"date": "2017-11-21", "close": 13.67, "volume": 852241.0}, {"date": "2017-11-22", "close": 13.74, "volume": 666670.0}, {"date": "2017-11-23", "close": 13.71, "volume": 598165.0}, {"date": "2017-11-24", "close": 13.74, "volume": 853157.0}, {"date": "2017-11-27", "close": 13.73, "volume": 831852.0}, {"date": "2017-11-28", "close": 13.72, "volume": 1172008.0}, {"date": "2017-11-29", "close": 14.0, "volume": 1404827.0}, {"date": "2017-11-30", "close": 13.99, "volume": 2141074.0}, {"date": "2017-12-01", "close": 14.04, "volume": 1205365.0}, {"date": "2017-12-04", "close": 13.94, "volume": 840279.0}, {"date": "2017-12-05", "close": 13.94, "volume": 1782085.0}, {"date": "2017-12-06", "close": 13.96, "volume": 934168.0}, {"date": "2017-12-07", "close": 14.02, "volume": 1034832.0}, {"date": "2017-12-08", "close": 14.03, "volume": 552054.0}, {"date": "2017-12-11", "close": 14.15, "volume": 2112003.0}, {"date": "2017-12-12", "close": 14.1, "volume": 2040333.0}, {"date": "2017-12-13", "close": 13.97, "volume": 909405.0}, {"date": "2017-12-14", "close": 14.0, "volume": 969378.0}, {"date": "2017-12-15", "close": 13.88, "volume": 2114927.0}, {"date": "2017-12-18", "close": 14.12, "volume": 970593.0}, {"date": "2017-12-19", "close": 14.28, "volume": 1027583.0}, {"date": "2017-12-20", "close": 14.35, "volume": 1180413.0}, {"date": "2017-12-21", "close": 14.17, "volume": 2358939.0}, {"date": "2017-12-22", "close": 14.17, "volume": 683023.0}, {"date": "2017-12-27", "close": 14.23, "volume": 505900.0}, {"date": "2017-12-28", "close": 14.12, "volume": 786957.0}, {"date": "2017-12-29", "close": 14.03, "volume": 1049362.0}, {"date": "2018-01-02", "close": 13.99, "volume": 1139573.0}, {"date": "2018-01-03", "close": 13.94, "volume": 639296.0}, {"date": "2018-01-04", "close": 14.01, "volume": 1200556.0}, {"date": "2018-01-05", "close": 14.05, "volume": 1098764.0}, {"date": "2018-01-08", "close": 14.13, "volume": 704829.0}, {"date": "2018-01-09", "close": 14.03, "volume": 1236955.0}, {"date": "2018-01-10", "close": 13.92, "volume": 1101159.0}, {"date": "2018-01-11", "close": 13.87, "volume": 1099424.0}, {"date": "2018-01-12", "close": 13.85, "volume": 616158.0}, {"date": "2018-01-15", "close": 13.82, "volume": 649568.0}, {"date": "2018-01-16", "close": 13.75, "volume": 982440.0}, {"date": "2018-01-17", "close": 13.88, "volume": 1090061.0}, {"date": "2018-01-18", "close": 13.75, "volume": 893252.0}, {"date": "2018-01-19", "close": 13.77, "volume": 661687.0}, {"date": "2018-01-22", "close": 13.72, "volume": 1027720.0}, {"date": "2018-01-23", "close": 13.86, "volume": 1484602.0}, {"date": "2018-01-24", "close": 14.01, "volume": 701943.0}, {"date": "2018-01-25", "close": 13.9, "volume": 787321.0}, {"date": "2018-01-29", "close": 13.95, "volume": 954103.0}, {"date": "2018-01-30", "close": 13.75, "volume": 960272.0}, {"date": "2018-01-31", "close": 13.64, "volume": 1861548.0}, {"date": "2018-02-01", "close": 13.7, "volume": 1714474.0}, {"date": "2018-02-02", "close": 13.72, "volume": 846735.0}, {"date": "2018-02-05", "close": 13.47, "volume": 1347243.0}, {"date": "2018-02-06", "close": 12.61, "volume": 2892368.0}, {"date": "2018-02-07", "close": 12.83, "volume": 1766111.0}, {"date": "2018-02-08", "close": 13.21, "volume": 2046686.0}, {"date": "2018-02-09", "close": 12.9, "volume": 1552757.0}, {"date": "2018-02-12", "close": 12.84, "volume": 1710784.0}, {"date": "2018-02-13", "close": 12.82, "volume": 3587244.0}, {"date": "2018-02-14", "close": 12.3, "volume": 4599285.0}, {"date": "2018-02-15", "close": 12.5, "volume": 4973389.0}, {"date": "2018-02-16", "close": 12.32, "volume": 1229031.0}, {"date": "2018-02-19", "close": 12.38, "volume": 1920477.0}, {"date": "2018-02-20", "close": 12.33, "volume": 1370196.0}, {"date": "2018-02-21", "close": 12.54, "volume": 1445148.0}, {"date": "2018-02-22", "close": 12.52, "volume": 1720649.0}, {"date": "2018-02-23", "close": 12.56, "volume": 2417422.0}, {"date": "2018-02-26", "close": 12.57, "volume": 1712107.0}, {"date": "2018-02-27", "close": 12.38, "volume": 1645035.0}, {"date": "2018-02-28", "close": 12.6, "volume": 2670797.0}, {"date": "2018-03-01", "close": 12.44, "volume": 1366506.0}, {"date": "2018-03-02", "close": 12.44, "volume": 1271357.0}, {"date": "2018-03-05", "close": 12.4, "volume": 972783.0}, {"date": "2018-03-06", "close": 12.36, "volume": 3078308.0}, {"date": "2018-03-07", "close": 12.03, "volume": 3077475.0}, {"date": "2018-03-08", "close": 12.08, "volume": 1799135.0}, {"date": "2018-03-09", "close": 12.44, "volume": 2435837.0}, {"date": "2018-03-12", "close": 12.5, "volume": 1929922.0}, {"date": "2018-03-13", "close": 12.37, "volume": 2978595.0}, {"date": "2018-03-14", "close": 12.22, "volume": 1504618.0}, {"date": "2018-03-15", "close": 12.1, "volume": 2667961.0}, {"date": "2018-03-16", "close": 11.99, "volume": 2988547.0}, {"date": "2018-03-19", "close": 11.97, "volume": 990961.0}, {"date": "2018-03-20", "close": 11.91, "volume": 2216709.0}, {"date": "2018-03-21", "close": 11.78, "volume": 1571159.0}, {"date": "2018-03-22", "close": 11.96, "volume": 2455207.0}, {"date": "2018-03-23", "close": 11.72, "volume": 1714142.0}, {"date": "2018-03-26", "close": 11.58, "volume": 1998413.0}, {"date": "2018-03-27", "close": 11.64, "volume": 1664525.0}, {"date": "2018-03-28", "close": 11.53, "volume": 1520826.0}, {"date": "2018-03-29", "close": 11.54, "volume": 1668157.0}, {"date": "2018-04-03", "close": 11.26, "volume": 1564378.0}, {"date": "2018-04-04", "close": 11.12, "volume": 1551396.0}, {"date": "2018-04-05", "close": 11.38, "volume": 1668396.0}, {"date": "2018-04-06", "close": 11.52, "volume": 1947761.0}, {"date": "2018-04-09", "close": 11.49, "volume": 1386075.0}, {"date": "2018-04-10", "close": 11.5, "volume": 804055.0}, {"date": "2018-04-11", "close": 11.34, "volume": 1153696.0}, {"date": "2018-04-12", "close": 11.32, "volume": 1208481.0}, {"date": "2018-04-13", "close": 11.36, "volume": 529250.0}, {"date": "2018-04-16", "close": 11.26, "volume": 1251068.0}, {"date": "2018-04-17", "close": 11.19, "volume": 2076356.0}, {"date": "2018-04-18", "close": 11.13, "volume": 2137227.0}, {"date": "2018-04-19", "close": 10.78, "volume": 4966598.0}, {"date": "2018-04-20", "close": 10.98, "volume": 4153491.0}, {"date": "2018-04-23", "close": 10.68, "volume": 2246439.0}, {"date": "2018-04-24", "close": 10.86, "volume": 1972726.0}, {"date": "2018-04-26", "close": 10.62, "volume": 2582943.0}, {"date": "2018-04-27", "close": 10.84, "volume": 2876533.0}, {"date": "2018-04-30", "close": 10.8, "volume": 1931010.0}, {"date": "2018-05-01", "close": 10.99, "volume": 11953142.0}, {"date": "2018-05-02", "close": 11.43, "volume": 3529467.0}, {"date": "2018-05-03", "close": 12.23, "volume": 7022542.0}, {"date": "2018-05-04", "close": 12.16, "volume": 2642891.0}, {"date": "2018-05-07", "close": 11.83, "volume": 3054336.0}, {"date": "2018-05-08", "close": 11.9, "volume": 2450942.0}, {"date": "2018-05-09", "close": 12.52, "volume": 4019101.0}, {"date": "2018-05-10", "close": 12.71, "volume": 3095093.0}, {"date": "2018-05-11", "close": 12.53, "volume": 1313008.0}, {"date": "2018-05-14", "close": 12.57, "volume": 1585580.0}, {"date": "2018-05-15", "close": 12.3, "volume": 1930593.0}, {"date": "2018-05-16", "close": 12.46, "volume": 1812381.0}, {"date": "2018-05-17", "close": 12.31, "volume": 1388260.0}, {"date": "2018-05-18", "close": 13.18, "volume": 5267318.0}, {"date": "2018-05-21", "close": 13.27, "volume": 3515563.0}, {"date": "2018-05-22", "close": 13.35, "volume": 2015517.0}, {"date": "2018-05-23", "close": 13.31, "volume": 2021192.0}, {"date": "2018-05-24", "close": 13.0, "volume": 1727226.0}, {"date": "2018-05-25", "close": 13.2, "volume": 1226022.0}, {"date": "2018-05-28", "close": 13.25, "volume": 992268.0}, {"date": "2018-05-29", "close": 13.11, "volume": 1763424.0}, {"date": "2018-05-30", "close": 12.81, "volume": 3504447.0}, {"date": "2018-05-31", "close": 12.89, "volume": 3916685.0}, {"date": "2018-06-01", "close": 12.58, "volume": 1619323.0}, {"date": "2018-06-04", "close": 12.59, "volume": 1013071.0}, {"date": "2018-06-05", "close": 12.7, "volume": 1521499.0}, {"date": "2018-06-06", "close": 12.56, "volume": 1978139.0}, {"date": "2018-06-07", "close": 12.55, "volume": 4947312.0}, {"date": "2018-06-08", "close": 12.6, "volume": 1477844.0}, {"date": "2018-06-12", "close": 12.86, "volume": 2042951.0}, {"date": "2018-06-13", "close": 12.69, "volume": 1813341.0}, {"date": "2018-06-14", "close": 12.37, "volume": 3374546.0}, {"date": "2018-06-15", "close": 12.32, "volume": 3949859.0}, {"date": "2018-06-18", "close": 12.37, "volume": 1435090.0}, {"date": "2018-06-19", "close": 12.34, "volume": 1367955.0}, {"date": "2018-06-20", "close": 12.35, "volume": 1692571.0}, {"date": "2018-06-21", "close": 12.46, "volume": 4263789.0}, {"date": "2018-06-22", "close": 12.36, "volume": 1015809.0}, {"date": "2018-06-25", "close": 12.26, "volume": 1630567.0}, {"date": "2018-06-26", "close": 12.21, "volume": 1150739.0}, {"date": "2018-06-27", "close": 12.06, "volume": 2064889.0}, {"date": "2018-06-28", "close": 11.92, "volume": 1404728.0}, {"date": "2018-06-29", "close": 11.83, "volume": 3287060.0}, {"date": "2018-07-02", "close": 11.96, "volume": 1198598.0}, {"date": "2018-07-03", "close": 12.02, "volume": 1142851.0}, {"date": "2018-07-04", "close": 11.86, "volume": 1278557.0}, {"date": "2018-07-05", "close": 11.88, "volume": 2433027.0}, {"date": "2018-07-06", "close": 11.84, "volume": 2410814.0}, {"date": "2018-07-09", "close": 12.02, "volume": 3605385.0}, {"date": "2018-07-10", "close": 12.19, "volume": 1819915.0}, {"date": "2018-07-11", "close": 12.14, "volume": 1687745.0}, {"date": "2018-07-12", "close": 12.24, "volume": 1510474.0}, {"date": "2018-07-13", "close": 12.19, "volume": 919176.0}, {"date": "2018-07-16", "close": 12.15, "volume": 1150035.0}, {"date": "2018-07-17", "close": 12.26, "volume": 1264669.0}, {"date": "2018-07-18", "close": 12.36, "volume": 915651.0}, {"date": "2018-07-19", "close": 12.49, "volume": 1182615.0}, {"date": "2018-07-20", "close": 12.54, "volume": 931063.0}, {"date": "2018-07-23", "close": 12.37, "volume": 809698.0}, {"date": "2018-07-24", "close": 12.57, "volume": 763201.0}, {"date": "2018-07-25", "close": 12.21, "volume": 1336831.0}, {"date": "2018-07-26", "close": 12.35, "volume": 1122963.0}, {"date": "2018-07-27", "close": 12.45, "volume": 932179.0}, {"date": "2018-07-30", "close": 12.36, "volume": 681323.0}, {"date": "2018-07-31", "close": 12.44, "volume": 1350189.0}, {"date": "2018-08-01", "close": 12.5, "volume": 928485.0}, {"date": "2018-08-02", "close": 12.18, "volume": 2695787.0}, {"date": "2018-08-03", "close": 12.17, "volume": 841129.0}, {"date": "2018-08-06", "close": 12.2, "volume": 652294.0}, {"date": "2018-08-07", "close": 12.13, "volume": 806465.0}, {"date": "2018-08-08", "close": 11.96, "volume": 910368.0}, {"date": "2018-08-09", "close": 12.2, "volume": 1337453.0}, {"date": "2018-08-10", "close": 12.41, "volume": 1256258.0}, {"date": "2018-08-13", "close": 12.45, "volume": 937264.0}, {"date": "2018-08-14", "close": 11.59, "volume": 6884513.0}, {"date": "2018-08-15", "close": 11.24, "volume": 5042626.0}, {"date": "2018-08-16", "close": 11.23, "volume": 2066593.0}, {"date": "2018-08-17", "close": 11.48, "volume": 2491716.0}, {"date": "2018-08-20", "close": 11.46, "volume": 1522455.0}, {"date": "2018-08-21", "close": 11.22, "volume": 2088682.0}, {"date": "2018-08-22", "close": 11.3, "volume": 1618433.0}, {"date": "2018-08-23", "close": 11.35, "volume": 1268697.0}, {"date": "2018-08-24", "close": 11.34, "volume": 3189594.0}, {"date": "2018-08-27", "close": 11.16, "volume": 2077902.0}, {"date": "2018-08-28", "close": 11.1, "volume": 1776310.0}, {"date": "2018-08-29", "close": 11.22, "volume": 2302503.0}, {"date": "2018-08-30", "close": 11.14, "volume": 1485048.0}, {"date": "2018-08-31", "close": 10.83, "volume": 2426467.0}, {"date": "2018-09-03", "close": 10.84, "volume": 2786570.0}, {"date": "2018-09-04", "close": 10.68, "volume": 1587024.0}, {"date": "2018-09-05", "close": 10.45, "volume": 2658564.0}, {"date": "2018-09-06", "close": 10.22, "volume": 5089415.0}, {"date": "2018-09-07", "close": 10.39, "volume": 2217467.0}, {"date": "2018-09-10", "close": 10.37, "volume": 1591185.0}, {"date": "2018-09-11", "close": 10.5, "volume": 2019348.0}, {"date": "2018-09-12", "close": 10.37, "volume": 1134179.0}, {"date": "2018-09-13", "close": 10.24, "volume": 1893869.0}, {"date": "2018-09-14", "close": 10.48, "volume": 3537548.0}, {"date": "2018-09-17", "close": 10.67, "volume": 2749672.0}, {"date": "2018-09-18", "close": 10.65, "volume": 2278127.0}, {"date": "2018-09-19", "close": 10.93, "volume": 1687483.0}, {"date": "2018-09-20", "close": 10.85, "volume": 1961316.0}, {"date": "2018-09-21", "close": 11.13, "volume": 2411677.0}, {"date": "2018-09-24", "close": 11.04, "volume": 1435583.0}, {"date": "2018-09-25", "close": 11.03, "volume": 1228612.0}, {"date": "2018-09-26", "close": 10.99, "volume": 1915791.0}, {"date": "2018-09-27", "close": 11.02, "volume": 1049112.0}, {"date": "2018-09-28", "close": 11.2, "volume": 1924255.0}, {"date": "2018-10-01", "close": 10.94, "volume": 1321202.0}, {"date": "2018-10-02", "close": 10.95, "volume": 1885524.0}, {"date": "2018-10-03", "close": 10.96, "volume": 1559916.0}, {"date": "2018-10-04", "close": 11.09, "volume": 2684107.0}, {"date": "2018-10-05", "close": 11.07, "volume": 971701.0}, {"date": "2018-10-08", "close": 10.98, "volume": 1192384.0}, {"date": "2018-10-09", "close": 11.02, "volume": 1513061.0}, {"date": "2018-10-10", "close": 10.91, "volume": 1937991.0}, {"date": "2018-10-11", "close": 10.44, "volume": 2652721.0}, {"date": "2018-10-12", "close": 10.64, "volume": 3435659.0}, {"date": "2018-10-15", "close": 10.59, "volume": 1116968.0}, {"date": "2018-10-16", "close": 10.72, "volume": 1347772.0}, {"date": "2018-10-17", "close": 11.07, "volume": 1453521.0}, {"date": "2018-10-18", "close": 11.51, "volume": 2593047.0}, {"date": "2018-10-19", "close": 11.57, "volume": 3033617.0}, {"date": "2018-10-22", "close": 11.52, "volume": 2039916.0}, {"date": "2018-10-23", "close": 11.19, "volume": 1227305.0}, {"date": "2018-10-24", "close": 11.15, "volume": 1456718.0}, {"date": "2018-10-25", "close": 10.77, "volume": 1472481.0}, {"date": "2018-10-26", "close": 10.27, "volume": 3171199.0}, {"date": "2018-10-29", "close": 10.32, "volume": 1863670.0}, {"date": "2018-10-30", "close": 10.5, "volume": 2334543.0}, {"date": "2018-10-31", "close": 10.26, "volume": 5487179.0}, {"date": "2018-11-01", "close": 10.66, "volume": 6117778.0}, {"date": "2018-11-02", "close": 10.5, "volume": 2411757.0}, {"date": "2018-11-05", "close": 10.24, "volume": 3007280.0}, {"date": "2018-11-06", "close": 10.19, "volume": 1981182.0}, {"date": "2018-11-07", "close": 10.08, "volume": 3491411.0}, {"date": "2018-11-08", "close": 10.0, "volume": 4543729.0}, {"date": "2018-11-09", "close": 9.84, "volume": 3020789.0}, {"date": "2018-11-12", "close": 9.84, "volume": 1740046.0}, {"date": "2018-11-13", "close": 9.7, "volume": 2071067.0}, {"date": "2018-11-14", "close": 9.73, "volume": 2447765.0}, {"date": "2018-11-15", "close": 9.86, "volume": 1607461.0}, {"date": "2018-11-16", "close": 9.77, "volume": 1354393.0}, {"date": "2018-11-19", "close": 9.67, "volume": 1180054.0}, {"date": "2018-11-20", "close": 9.47, "volume": 1859475.0}, {"date": "2018-11-21", "close": 9.32, "volume": 2186231.0}, {"date": "2018-11-22", "close": 9.47, "volume": 1306194.0}, {"date": "2018-11-23", "close": 9.61, "volume": 1018560.0}, {"date": "2018-11-26", "close": 9.53, "volume": 1607582.0}, {"date": "2018-11-27", "close": 9.89, "volume": 1959141.0}, {"date": "2018-11-28", "close": 10.02, "volume": 2108553.0}, {"date": "2018-11-29", "close": 9.84, "volume": 2682039.0}, {"date": "2018-11-30", "close": 9.52, "volume": 3514590.0}, {"date": "2018-12-03", "close": 10.04, "volume": 3821939.0}, {"date": "2018-12-04", "close": 9.64, "volume": 2439938.0}, {"date": "2018-12-05", "close": 9.55, "volume": 1826920.0}, {"date": "2018-12-06", "close": 9.42, "volume": 1625851.0}, {"date": "2018-12-07", "close": 9.49, "volume": 1683048.0}, {"date": "2018-12-10", "close": 9.35, "volume": 1995907.0}, {"date": "2018-12-11", "close": 9.08, "volume": 2620841.0}, {"date": "2018-12-12", "close": 9.5, "volume": 3649836.0}, {"date": "2018-12-13", "close": 9.81, "volume": 2623457.0}, {"date": "2018-12-14", "close": 9.88, "volume": 2167627.0}, {"date": "2018-12-17", "close": 9.87, "volume": 1956316.0}, {"date": "2018-12-18", "close": 9.85, "volume": 1390516.0}, {"date": "2018-12-19", "close": 9.65, "volume": 1899676.0}, {"date": "2018-12-20", "close": 9.38, "volume": 3633611.0}, {"date": "2018-12-21", "close": 9.21, "volume": 2999330.0}, {"date": "2018-12-24", "close": 9.18, "volume": 892718.0}, {"date": "2018-12-27", "close": 9.44, "volume": 1551312.0}, {"date": "2018-12-28", "close": 9.44, "volume": 1373163.0}, {"date": "2018-12-31", "close": 9.49, "volume": 3194930.0}, {"date": "2019-01-02", "close": 9.13, "volume": 1154897.0}, {"date": "2019-01-03", "close": 9.2, "volume": 2455927.0}, {"date": "2019-01-04", "close": 9.09, "volume": 1406320.0}, {"date": "2019-01-07", "close": 9.24, "volume": 1481440.0}, {"date": "2019-01-08", "close": 9.47, "volume": 1130581.0}, {"date": "2019-01-09", "close": 9.45, "volume": 1427176.0}, {"date": "2019-01-10", "close": 9.34, "volume": 1770956.0}, {"date": "2019-01-11", "close": 9.2, "volume": 1319009.0}, {"date": "2019-01-14", "close": 9.26, "volume": 1784093.0}, {"date": "2019-01-15", "close": 9.19, "volume": 1710845.0}, {"date": "2019-01-16", "close": 9.25, "volume": 1846245.0}, {"date": "2019-01-17", "close": 9.29, "volume": 1846221.0}, {"date": "2019-01-18", "close": 9.23, "volume": 1227163.0}, {"date": "2019-01-21", "close": 9.26, "volume": 2082004.0}, {"date": "2019-01-22", "close": 9.23, "volume": 1142251.0}, {"date": "2019-01-23", "close": 7.65, "volume": 11595072.0}, {"date": "2019-01-24", "close": 7.4, "volume": 8580604.0}, {"date": "2019-01-25", "close": 7.49, "volume": 5797423.0}, {"date": "2019-01-29", "close": 7.46, "volume": 3379874.0}, {"date": "2019-01-30", "close": 7.27, "volume": 4801328.0}, {"date": "2019-01-31", "close": 7.24, "volume": 7791692.0}, {"date": "2019-02-01", "close": 7.21, "volume": 2764141.0}, {"date": "2019-02-04", "close": 7.45, "volume": 2703615.0}, {"date": "2019-02-05", "close": 7.58, "volume": 3391291.0}, {"date": "2019-02-06", "close": 7.73, "volume": 3452506.0}, {"date": "2019-02-07", "close": 7.96, "volume": 3517913.0}, {"date": "2019-02-08", "close": 7.96, "volume": 2380528.0}, {"date": "2019-02-11", "close": 7.83, "volume": 3460942.0}, {"date": "2019-02-12", "close": 7.92, "volume": 4239350.0}, {"date": "2019-02-13", "close": 7.67, "volume": 3860129.0}, {"date": "2019-02-14", "close": 7.41, "volume": 4364578.0}, {"date": "2019-02-15", "close": 7.29, "volume": 3339056.0}, {"date": "2019-02-18", "close": 7.36, "volume": 1834498.0}, {"date": "2019-02-19", "close": 7.44, "volume": 2473897.0}, {"date": "2019-02-20", "close": 7.7, "volume": 2624869.0}, {"date": "2019-02-21", "close": 7.98, "volume": 4587319.0}, {"date": "2019-02-22", "close": 8.32, "volume": 3096072.0}, {"date": "2019-02-25", "close": 8.22, "volume": 4368729.0}, {"date": "2019-02-26", "close": 8.04, "volume": 2539959.0}, {"date": "2019-02-27", "close": 7.89, "volume": 2761717.0}, {"date": "2019-02-28", "close": 8.05, "volume": 3104590.0}, {"date": "2019-03-01", "close": 8.3, "volume": 2821100.0}, {"date": "2019-03-04", "close": 8.38, "volume": 4317367.0}, {"date": "2019-03-05", "close": 8.51, "volume": 3053983.0}, {"date": "2019-03-06", "close": 8.4, "volume": 3134781.0}, {"date": "2019-03-07", "close": 8.32, "volume": 2281404.0}, {"date": "2019-03-08", "close": 8.12, "volume": 3021364.0}, {"date": "2019-03-11", "close": 8.05, "volume": 1553771.0}, {"date": "2019-03-12", "close": 7.92, "volume": 4755194.0}, {"date": "2019-03-13", "close": 7.81, "volume": 2183287.0}, {"date": "2019-03-14", "close": 7.79, "volume": 1901290.0}, {"date": "2019-03-15", "close": 7.76, "volume": 3834617.0}, {"date": "2019-03-18", "close": 7.74, "volume": 5618366.0}, {"date": "2019-03-19", "close": 7.93, "volume": 2007772.0}, {"date": "2019-03-20", "close": 7.7, "volume": 2219491.0}, {"date": "2019-03-21", "close": 7.45, "volume": 2937252.0}, {"date": "2019-03-22", "close": 7.48, "volume": 2290418.0}, {"date": "2019-03-25", "close": 7.28, "volume": 2780723.0}, {"date": "2019-03-26", "close": 7.94, "volume": 4978800.0}, {"date": "2019-03-27", "close": 8.02, "volume": 5782603.0}, {"date": "2019-03-28", "close": 8.03, "volume": 2809546.0}, {"date": "2019-03-29", "close": 8.28, "volume": 3949618.0}, {"date": "2019-04-01", "close": 8.1, "volume": 2178459.0}, {"date": "2019-04-02", "close": 8.03, "volume": 3790252.0}, {"date": "2019-04-03", "close": 8.09, "volume": 2576696.0}, {"date": "2019-04-04", "close": 8.12, "volume": 1511412.0}, {"date": "2019-04-05", "close": 7.95, "volume": 1809351.0}, {"date": "2019-04-08", "close": 7.75, "volume": 2322190.0}, {"date": "2019-04-09", "close": 7.7, "volume": 2131615.0}, {"date": "2019-04-10", "close": 7.65, "volume": 1793511.0}, {"date": "2019-04-11", "close": 7.62, "volume": 1160154.0}, {"date": "2019-04-12", "close": 7.77, "volume": 1181065.0}, {"date": "2019-04-15", "close": 7.8, "volume": 2137877.0}, {"date": "2019-04-16", "close": 7.96, "volume": 1708440.0}, {"date": "2019-04-17", "close": 7.77, "volume": 4455957.0}, {"date": "2019-04-18", "close": 7.79, "volume": 2516492.0}, {"date": "2019-04-23", "close": 7.9, "volume": 1567878.0}, {"date": "2019-04-24", "close": 8.15, "volume": 2220582.0}, {"date": "2019-04-26", "close": 8.15, "volume": 2586069.0}, {"date": "2019-04-29", "close": 7.98, "volume": 1438227.0}, {"date": "2019-04-30", "close": 8.22, "volume": 2191384.0}, {"date": "2019-05-01", "close": 8.31, "volume": 1900507.0}, {"date": "2019-05-02", "close": 8.29, "volume": 10947377.0}, {"date": "2019-05-03", "close": 8.21, "volume": 3056151.0}, {"date": "2019-05-06", "close": 7.98, "volume": 1795085.0}, {"date": "2019-05-07", "close": 7.8, "volume": 1608711.0}, {"date": "2019-05-08", "close": 7.84, "volume": 1872803.0}, {"date": "2019-05-09", "close": 8.12, "volume": 1992835.0}, {"date": "2019-05-10", "close": 8.03, "volume": 1562929.0}, {"date": "2019-05-13", "close": 8.01, "volume": 1105532.0}, {"date": "2019-05-14", "close": 7.74, "volume": 1766520.0}, {"date": "2019-05-15", "close": 7.79, "volume": 1593264.0}, {"date": "2019-05-16", "close": 7.91, "volume": 1629164.0}, {"date": "2019-05-17", "close": 7.87, "volume": 1850634.0}, {"date": "2019-05-20", "close": 8.2, "volume": 2354181.0}, {"date": "2019-05-21", "close": 8.3, "volume": 1974533.0}, {"date": "2019-05-22", "close": 8.34, "volume": 2589447.0}, {"date": "2019-05-23", "close": 8.25, "volume": 1753909.0}, {"date": "2019-05-24", "close": 8.06, "volume": 1422703.0}, {"date": "2019-05-27", "close": 8.04, "volume": 1048174.0}, {"date": "2019-05-28", "close": 8.21, "volume": 2083306.0}, {"date": "2019-05-29", "close": 8.11, "volume": 1256513.0}, {"date": "2019-05-30", "close": 8.15, "volume": 1240990.0}, {"date": "2019-05-31", "close": 8.07, "volume": 2996321.0}, {"date": "2019-06-03", "close": 7.89, "volume": 1678299.0}, {"date": "2019-06-04", "close": 8.04, "volume": 1585356.0}, {"date": "2019-06-05", "close": 8.1, "volume": 1978874.0}, {"date": "2019-06-06", "close": 7.96, "volume": 2184348.0}, {"date": "2019-06-07", "close": 7.98, "volume": 2476235.0}, {"date": "2019-06-11", "close": 7.94, "volume": 3632220.0}, {"date": "2019-06-12", "close": 7.64, "volume": 2679599.0}, {"date": "2019-06-13", "close": 6.95, "volume": 7480365.0}, {"date": "2019-06-14", "close": 6.5, "volume": 11695958.0}, {"date": "2019-06-17", "close": 6.33, "volume": 4873612.0}, {"date": "2019-06-18", "close": 6.54, "volume": 11715315.0}, {"date": "2019-06-19", "close": 6.43, "volume": 6526326.0}, {"date": "2019-06-20", "close": 6.46, "volume": 4492153.0}, {"date": "2019-06-21", "close": 6.52, "volume": 4782289.0}, {"date": "2019-06-24", "close": 6.57, "volume": 3038309.0}, {"date": "2019-06-25", "close": 6.56, "volume": 2569831.0}, {"date": "2019-06-26", "close": 6.5, "volume": 2896386.0}, {"date": "2019-06-27", "close": 6.58, "volume": 3194522.0}, {"date": "2019-06-28", "close": 6.64, "volume": 2803735.0}, {"date": "2019-07-01", "close": 6.76, "volume": 1791796.0}, {"date": "2019-07-02", "close": 6.7, "volume": 2091682.0}, {"date": "2019-07-03", "close": 6.8, "volume": 2267661.0}, {"date": "2019-07-04", "close": 6.82, "volume": 1300916.0}, {"date": "2019-07-05", "close": 6.91, "volume": 1403796.0}, {"date": "2019-07-08", "close": 6.75, "volume": 1773923.0}, {"date": "2019-07-09", "close": 6.72, "volume": 1389519.0}, {"date": "2019-07-10", "close": 6.89, "volume": 1393937.0}, {"date": "2019-07-11", "close": 6.91, "volume": 1460184.0}, {"date": "2019-07-12", "close": 6.76, "volume": 3257395.0}, {"date": "2019-07-15", "close": 6.73, "volume": 1536280.0}, {"date": "2019-07-16", "close": 6.73, "volume": 1719768.0}, {"date": "2019-07-17", "close": 6.81, "volume": 1515896.0}, {"date": "2019-07-18", "close": 6.74, "volume": 1569878.0}, {"date": "2019-07-19", "close": 6.78, "volume": 1474165.0}, {"date": "2019-07-22", "close": 6.76, "volume": 1226010.0}, {"date": "2019-07-23", "close": 6.76, "volume": 1382160.0}, {"date": "2019-07-24", "close": 6.92, "volume": 2019132.0}, {"date": "2019-07-25", "close": 6.96, "volume": 1511377.0}, {"date": "2019-07-26", "close": 7.01, "volume": 2028343.0}, {"date": "2019-07-29", "close": 7.02, "volume": 1211466.0}, {"date": "2019-07-30", "close": 7.0, "volume": 1650512.0}, {"date": "2019-07-31", "close": 7.09, "volume": 3685052.0}, {"date": "2019-08-01", "close": 7.06, "volume": 1443584.0}, {"date": "2019-08-02", "close": 6.94, "volume": 1544871.0}, {"date": "2019-08-05", "close": 6.85, "volume": 2175710.0}, {"date": "2019-08-06", "close": 6.66, "volume": 2489212.0}, {"date": "2019-08-07", "close": 6.57, "volume": 1912814.0}, {"date": "2019-08-08", "close": 6.67, "volume": 1634751.0}, {"date": "2019-08-09", "close": 6.57, "volume": 2127647.0}, {"date": "2019-08-12", "close": 6.5, "volume": 2333913.0}, {"date": "2019-08-13", "close": 6.66, "volume": 9275482.0}, {"date": "2019-08-14", "close": 6.96, "volume": 4647363.0}, {"date": "2019-08-15", "close": 6.69, "volume": 3252996.0}, {"date": "2019-08-16", "close": 6.69, "volume": 3731572.0}, {"date": "2019-08-19", "close": 6.7, "volume": 3069996.0}, {"date": "2019-08-20", "close": 6.8, "volume": 2323023.0}, {"date": "2019-08-21", "close": 6.67, "volume": 3212464.0}, {"date": "2019-08-22", "close": 6.68, "volume": 2430411.0}, {"date": "2019-08-23", "close": 6.72, "volume": 1987008.0}, {"date": "2019-08-26", "close": 6.53, "volume": 1939857.0}, {"date": "2019-08-27", "close": 6.6, "volume": 1453130.0}, {"date": "2019-08-28", "close": 6.67, "volume": 1343721.0}, {"date": "2019-08-29", "close": 6.75, "volume": 2324597.0}, {"date": "2019-08-30", "close": 6.71, "volume": 2337125.0}, {"date": "2019-09-02", "close": 6.62, "volume": 1287328.0}, {"date": "2019-09-03", "close": 6.51, "volume": 1320351.0}, {"date": "2019-09-04", "close": 6.43, "volume": 2729634.0}, {"date": "2019-09-05", "close": 6.67, "volume": 3287448.0}, {"date": "2019-09-06", "close": 6.96, "volume": 2640989.0}, {"date": "2019-09-09", "close": 7.01, "volume": 2378849.0}, {"date": "2019-09-10", "close": 7.15, "volume": 3529021.0}, {"date": "2019-09-11", "close": 7.14, "volume": 3673342.0}, {"date": "2019-09-12", "close": 7.2, "volume": 2967617.0}, {"date": "2019-09-13", "close": 7.29, "volume": 7571448.0}, {"date": "2019-09-16", "close": 7.3, "volume": 2333917.0}, {"date": "2019-09-17", "close": 7.43, "volume": 3594576.0}, {"date": "2019-09-18", "close": 7.44, "volume": 2798018.0}, {"date": "2019-09-19", "close": 7.54, "volume": 3249056.0}, {"date": "2019-09-20", "close": 7.56, "volume": 7586300.0}, {"date": "2019-09-23", "close": 7.6, "volume": 1474459.0}, {"date": "2019-09-24", "close": 7.59, "volume": 1497671.0}, {"date": "2019-09-25", "close": 7.45, "volume": 2498059.0}, {"date": "2019-09-26", "close": 7.46, "volume": 1950973.0}, {"date": "2019-09-27", "close": 7.46, "volume": 1848736.0}, {"date": "2019-09-30", "close": 7.37, "volume": 2598576.0}, {"date": "2019-10-01", "close": 7.37, "volume": 2017785.0}, {"date": "2019-10-02", "close": 7.11, "volume": 4341307.0}, {"date": "2019-10-03", "close": 6.95, "volume": 2941033.0}, {"date": "2019-10-04", "close": 6.93, "volume": 1678240.0}, {"date": "2019-10-07", "close": 6.97, "volume": 1621644.0}, {"date": "2019-10-08", "close": 6.93, "volume": 1851225.0}, {"date": "2019-10-09", "close": 6.79, "volume": 2712251.0}, {"date": "2019-10-10", "close": 6.82, "volume": 2354343.0}, {"date": "2019-10-11", "close": 6.86, "volume": 2029259.0}, {"date": "2019-10-14", "close": 6.94, "volume": 2098805.0}, {"date": "2019-10-15", "close": 6.85, "volume": 2469688.0}, {"date": "2019-10-16", "close": 7.19, "volume": 5937538.0}, {"date": "2019-10-17", "close": 7.55, "volume": 3934220.0}, {"date": "2019-10-18", "close": 7.77, "volume": 4497564.0}, {"date": "2019-10-21", "close": 7.81, "volume": 2491179.0}, {"date": "2019-10-22", "close": 7.82, "volume": 2218040.0}, {"date": "2019-10-23", "close": 7.73, "volume": 2782534.0}, {"date": "2019-10-24", "close": 7.69, "volume": 2483304.0}, {"date": "2019-10-25", "close": 7.73, "volume": 2098316.0}, {"date": "2019-10-28", "close": 7.67, "volume": 1750332.0}, {"date": "2019-10-29", "close": 7.79, "volume": 1889485.0}, {"date": "2019-10-30", "close": 7.82, "volume": 2278054.0}, {"date": "2019-10-31", "close": 7.96, "volume": 5284338.0}, {"date": "2019-11-01", "close": 7.85, "volume": 4351624.0}, {"date": "2019-11-04", "close": 7.83, "volume": 1727666.0}, {"date": "2019-11-05", "close": 7.89, "volume": 1418728.0}, {"date": "2019-11-06", "close": 7.88, "volume": 1704417.0}, {"date": "2019-11-07", "close": 8.03, "volume": 3504895.0}, {"date": "2019-11-08", "close": 8.07, "volume": 2189539.0}, {"date": "2019-11-11", "close": 8.14, "volume": 1926901.0}, {"date": "2019-11-12", "close": 8.1, "volume": 1997212.0}, {"date": "2019-11-13", "close": 7.95, "volume": 1508973.0}, {"date": "2019-11-14", "close": 7.95, "volume": 1373433.0}, {"date": "2019-11-15", "close": 8.09, "volume": 1537614.0}, {"date": "2019-11-18", "close": 8.12, "volume": 1712322.0}, {"date": "2019-11-19", "close": 8.34, "volume": 6386301.0}, {"date": "2019-11-20", "close": 8.11, "volume": 2346202.0}, {"date": "2019-11-21", "close": 7.95, "volume": 2037193.0}, {"date": "2019-11-22", "close": 8.06, "volume": 1571310.0}, {"date": "2019-11-25", "close": 8.0, "volume": 1292378.0}, {"date": "2019-11-26", "close": 8.16, "volume": 2615141.0}, {"date": "2019-11-27", "close": 8.26, "volume": 1904971.0}, {"date": "2019-11-28", "close": 8.19, "volume": 1002650.0}, {"date": "2019-11-29", "close": 8.14, "volume": 1203364.0}, {"date": "2019-12-02", "close": 8.16, "volume": 910934.0}, {"date": "2019-12-03", "close": 7.86, "volume": 1435777.0}, {"date": "2019-12-04", "close": 7.8, "volume": 1803551.0}, {"date": "2019-12-05", "close": 7.88, "volume": 1801631.0}, {"date": "2019-12-06", "close": 7.88, "volume": 1413579.0}, {"date": "2019-12-09", "close": 7.98, "volume": 972101.0}, {"date": "2019-12-10", "close": 7.98, "volume": 897467.0}, {"date": "2019-12-11", "close": 8.1, "volume": 1749069.0}, {"date": "2019-12-12", "close": 8.06, "volume": 1049453.0}, {"date": "2019-12-13", "close": 8.2, "volume": 1083515.0}, {"date": "2019-12-16", "close": 8.33, "volume": 1352057.0}, {"date": "2019-12-17", "close": 8.36, "volume": 1394244.0}, {"date": "2019-12-18", "close": 8.47, "volume": 1849645.0}, {"date": "2019-12-19", "close": 8.42, "volume": 2095601.0}, {"date": "2019-12-20", "close": 8.38, "volume": 2641726.0}, {"date": "2019-12-23", "close": 8.46, "volume": 2318110.0}, {"date": "2019-12-24", "close": 8.31, "volume": 571462.0}, {"date": "2019-12-27", "close": 8.37, "volume": 636362.0}, {"date": "2019-12-30", "close": 8.39, "volume": 914863.0}, {"date": "2019-12-31", "close": 8.09, "volume": 903691.0}, {"date": "2020-01-02", "close": 8.2, "volume": 708467.0}, {"date": "2020-01-03", "close": 8.27, "volume": 936469.0}, {"date": "2020-01-06", "close": 8.22, "volume": 1307536.0}, {"date": "2020-01-07", "close": 8.42, "volume": 1564171.0}, {"date": "2020-01-08", "close": 8.11, "volume": 1880779.0}, {"date": "2020-01-09", "close": 8.28, "volume": 1694364.0}, {"date": "2020-01-10", "close": 8.34, "volume": 1957184.0}, {"date": "2020-01-13", "close": 8.29, "volume": 781612.0}, {"date": "2020-01-14", "close": 8.29, "volume": 1279015.0}, {"date": "2020-01-15", "close": 8.33, "volume": 2970266.0}, {"date": "2020-01-16", "close": 8.8, "volume": 2348555.0}, {"date": "2020-01-17", "close": 8.63, "volume": 1687834.0}, {"date": "2020-01-20", "close": 8.56, "volume": 990189.0}, {"date": "2020-01-21", "close": 8.55, "volume": 2440735.0}, {"date": "2020-01-22", "close": 8.7, "volume": 2256066.0}, {"date": "2020-01-23", "close": 8.59, "volume": 1117716.0}, {"date": "2020-01-24", "close": 8.72, "volume": 1062974.0}, {"date": "2020-01-28", "close": 8.66, "volume": 1518804.0}, {"date": "2020-01-29", "close": 8.71, "volume": 1155066.0}, {"date": "2020-01-30", "close": 8.78, "volume": 1916092.0}, {"date": "2020-01-31", "close": 8.95, "volume": 4068571.0}, {"date": "2020-02-03", "close": 8.73, "volume": 1122684.0}, {"date": "2020-02-04", "close": 8.82, "volume": 1258155.0}, {"date": "2020-02-05", "close": 8.88, "volume": 822204.0}, {"date": "2020-02-06", "close": 8.98, "volume": 954672.0}, {"date": "2020-02-07", "close": 8.94, "volume": 1608434.0}, {"date": "2020-02-10", "close": 8.87, "volume": 1794325.0}, {"date": "2020-02-11", "close": 10.1, "volume": 5427076.0}, {"date": "2020-02-12", "close": 10.14, "volume": 4720142.0}, {"date": "2020-02-13", "close": 10.16, "volume": 2340874.0}, {"date": "2020-02-14", "close": 10.1, "volume": 1900415.0}, {"date": "2020-02-17", "close": 10.19, "volume": 916474.0}, {"date": "2020-02-18", "close": 10.25, "volume": 2407825.0}, {"date": "2020-02-19", "close": 10.34, "volume": 1126967.0}, {"date": "2020-02-20", "close": 10.38, "volume": 2806577.0}, {"date": "2020-02-21", "close": 10.32, "volume": 1567150.0}, {"date": "2020-02-24", "close": 10.07, "volume": 1497480.0}, {"date": "2020-02-25", "close": 9.85, "volume": 3756952.0}, {"date": "2020-02-26", "close": 9.39, "volume": 2766022.0}, {"date": "2020-02-27", "close": 9.5, "volume": 3425412.0}, {"date": "2020-02-28", "close": 9.09, "volume": 4061076.0}, {"date": "2020-03-02", "close": 9.0, "volume": 3263295.0}, {"date": "2020-03-03", "close": 8.9, "volume": 3057713.0}, {"date": "2020-03-04", "close": 8.64, "volume": 4118217.0}, {"date": "2020-03-05", "close": 8.96, "volume": 2796626.0}, {"date": "2020-03-06", "close": 8.27, "volume": 4434970.0}, {"date": "2020-03-09", "close": 7.28, "volume": 6816568.0}, {"date": "2020-03-10", "close": 7.61, "volume": 4956168.0}, {"date": "2020-03-11", "close": 7.4, "volume": 3459131.0}, {"date": "2020-03-12", "close": 6.69, "volume": 5948230.0}, {"date": "2020-03-13", "close": 6.64, "volume": 10803386.0}, {"date": "2020-03-16", "close": 5.49, "volume": 7945955.0}, {"date": "2020-03-17", "close": 4.99, "volume": 7535206.0}, {"date": "2020-03-18", "close": 4.1, "volume": 5835913.0}, {"date": "2020-03-19", "close": 3.28, "volume": 15055295.0}, {"date": "2020-03-20", "close": 3.85, "volume": 7449046.0}, {"date": "2020-03-23", "close": 2.97, "volume": 6860506.0}, {"date": "2020-03-24", "close": 3.48, "volume": 5724055.0}, {"date": "2020-03-25", "close": 3.71, "volume": 4870634.0}, {"date": "2020-03-26", "close": 3.92, "volume": 5145896.0}, {"date": "2020-03-27", "close": 3.6, "volume": 8124908.0}, {"date": "2020-03-30", "close": 4.02, "volume": 5057108.0}, {"date": "2020-03-31", "close": 4.0, "volume": 8900268.0}, {"date": "2020-04-01", "close": 4.56, "volume": 3756426.0}, {"date": "2020-04-02", "close": 4.17, "volume": 4888897.0}, {"date": "2020-04-03", "close": 4.08, "volume": 3066203.0}, {"date": "2020-04-06", "close": 4.34, "volume": 2812822.0}, {"date": "2020-04-07", "close": 4.6, "volume": 5071578.0}, {"date": "2020-04-08", "close": 4.69, "volume": 5080342.0}, {"date": "2020-04-09", "close": 4.93, "volume": 4790334.0}, {"date": "2020-04-14", "close": 5.37, "volume": 5950612.0}, {"date": "2020-04-15", "close": 5.0, "volume": 4326785.0}, {"date": "2020-04-16", "close": 4.64, "volume": 5307341.0}, {"date": "2020-04-17", "close": 4.79, "volume": 4153768.0}, {"date": "2020-04-20", "close": 4.56, "volume": 2788123.0}, {"date": "2020-04-21", "close": 4.41, "volume": 3944539.0}, {"date": "2020-04-22", "close": 4.37, "volume": 5249573.0}, {"date": "2020-04-23", "close": 4.28, "volume": 3462411.0}, {"date": "2020-04-24", "close": 4.05, "volume": 3743363.0}, {"date": "2020-04-27", "close": 4.32, "volume": 3853546.0}, {"date": "2020-04-28", "close": 4.29, "volume": 3996791.0}, {"date": "2020-04-29", "close": 4.42, "volume": 4509209.0}, {"date": "2020-04-30", "close": 4.96, "volume": 5937163.0}, {"date": "2020-05-01", "close": 4.53, "volume": 4083487.0}, {"date": "2020-05-04", "close": 4.4, "volume": 2872286.0}, {"date": "2020-05-05", "close": 4.63, "volume": 2787747.0}, {"date": "2020-05-06", "close": 4.46, "volume": 2378895.0}, {"date": "2020-05-07", "close": 4.54, "volume": 2997791.0}, {"date": "2020-05-08", "close": 4.76, "volume": 4866322.0}, {"date": "2020-05-11", "close": 4.6, "volume": 5879104.0}, {"date": "2020-05-12", "close": 4.4, "volume": 5283645.0}, {"date": "2020-05-13", "close": 4.36, "volume": 6812852.0}, {"date": "2020-05-14", "close": 4.27, "volume": 3522321.0}, {"date": "2020-05-15", "close": 4.24, "volume": 3907054.0}, {"date": "2020-05-18", "close": 4.38, "volume": 3473332.0}, {"date": "2020-05-19", "close": 4.45, "volume": 6634534.0}, {"date": "2020-05-20", "close": 4.61, "volume": 3599969.0}, {"date": "2020-05-21", "close": 4.7, "volume": 3670967.0}, {"date": "2020-05-22", "close": 4.62, "volume": 4360484.0}, {"date": "2020-05-25", "close": 4.83, "volume": 2625786.0}, {"date": "2020-05-26", "close": 5.2, "volume": 5068882.0}, {"date": "2020-05-27", "close": 5.35, "volume": 8250529.0}, {"date": "2020-05-28", "close": 5.26, "volume": 7353655.0}, {"date": "2020-05-29", "close": 5.01, "volume": 54129430.0}, {"date": "2020-06-01", "close": 4.94, "volume": 3661152.0}, {"date": "2020-06-02", "close": 4.97, "volume": 3290679.0}, {"date": "2020-06-03", "close": 5.05, "volume": 4032970.0}, {"date": "2020-06-04", "close": 5.13, "volume": 4966393.0}, {"date": "2020-06-05", "close": 5.09, "volume": 4407685.0}, {"date": "2020-06-09", "close": 5.61, "volume": 6095067.0}, {"date": "2020-06-10", "close": 5.63, "volume": 3877019.0}, {"date": "2020-06-11", "close": 5.16, "volume": 6433567.0}, {"date": "2020-06-12", "close": 4.92, "volume": 5406187.0}, {"date": "2020-06-15", "close": 4.74, "volume": 4434947.0}, {"date": "2020-06-16", "close": 5.22, "volume": 3845922.0}, {"date": "2020-06-17", "close": 5.24, "volume": 3186477.0}, {"date": "2020-06-18", "close": 5.24, "volume": 6940543.0}, {"date": "2020-06-19", "close": 5.32, "volume": 13634379.0}, {"date": "2020-06-23", "close": 4.8, "volume": 20498281.0}, {"date": "2020-06-24", "close": 4.74, "volume": 7914980.0}, {"date": "2020-06-25", "close": 4.41, "volume": 8565902.0}, {"date": "2020-06-26", "close": 4.6, "volume": 6160474.0}, {"date": "2020-06-29", "close": 4.43, "volume": 7933727.0}, {"date": "2020-06-30", "close": 4.41, "volume": 19523910.0}, {"date": "2020-07-01", "close": 4.69, "volume": 6744362.0}, {"date": "2020-07-02", "close": 4.64, "volume": 4400657.0}, {"date": "2020-07-03", "close": 4.57, "volume": 2469100.0}, {"date": "2020-07-06", "close": 4.63, "volume": 3299126.0}, {"date": "2020-07-07", "close": 4.59, "volume": 3395267.0}, {"date": "2020-07-08", "close": 4.47, "volume": 3278585.0}, {"date": "2020-07-09", "close": 4.43, "volume": 3471494.0}, {"date": "2020-07-10", "close": 4.42, "volume": 2627293.0}, {"date": "2020-07-13", "close": 4.37, "volume": 4139281.0}, {"date": "2020-07-14", "close": 4.41, "volume": 3240678.0}, {"date": "2020-07-15", "close": 4.47, "volume": 2064376.0}, {"date": "2020-07-16", "close": 4.5, "volume": 1991020.0}, {"date": "2020-07-17", "close": 4.49, "volume": 1301262.0}, {"date": "2020-07-20", "close": 4.44, "volume": 1685526.0}, {"date": "2020-07-21", "close": 4.37, "volume": 6936776.0}, {"date": "2020-07-22", "close": 4.68, "volume": 5505880.0}, {"date": "2020-07-23", "close": 4.67, "volume": 3336022.0}, {"date": "2020-07-24", "close": 4.55, "volume": 1714157.0}, {"date": "2020-07-27", "close": 4.54, "volume": 2383298.0}, {"date": "2020-07-28", "close": 4.37, "volume": 3792461.0}, {"date": "2020-07-29", "close": 4.35, "volume": 2692355.0}, {"date": "2020-07-30", "close": 4.49, "volume": 2862659.0}, {"date": "2020-07-31", "close": 4.34, "volume": 3273185.0}, {"date": "2020-08-03", "close": 4.35, "volume": 2419204.0}, {"date": "2020-08-04", "close": 4.4, "volume": 2459002.0}, {"date": "2020-08-05", "close": 4.36, "volume": 2999488.0}, {"date": "2020-08-06", "close": 4.37, "volume": 2521651.0}, {"date": "2020-08-07", "close": 4.3, "volume": 2863797.0}, {"date": "2020-08-10", "close": 4.34, "volume": 3763529.0}, {"date": "2020-08-11", "close": 4.01, "volume": 10621684.0}, {"date": "2020-08-12", "close": 4.0, "volume": 8794186.0}, {"date": "2020-08-13", "close": 3.97, "volume": 4286066.0}, {"date": "2020-08-14", "close": 3.93, "volume": 3686226.0}, {"date": "2020-08-17", "close": 3.85, "volume": 4175547.0}, {"date": "2020-08-18", "close": 3.72, "volume": 4464451.0}, {"date": "2020-08-19", "close": 3.85, "volume": 6520395.0}, {"date": "2020-08-20", "close": 3.85, "volume": 4484286.0}, {"date": "2020-08-21", "close": 3.86, "volume": 1869480.0}, {"date": "2020-08-24", "close": 3.92, "volume": 2268811.0}, {"date": "2020-08-25", "close": 3.93, "volume": 2985095.0}, {"date": "2020-08-26", "close": 3.85, "volume": 3752628.0}, {"date": "2020-08-27", "close": 4.05, "volume": 6494504.0}, {"date": "2020-08-28", "close": 4.1, "volume": 3938465.0}, {"date": "2020-08-31", "close": 4.08, "volume": 4163871.0}, {"date": "2020-09-01", "close": 4.0, "volume": 3556201.0}, {"date": "2020-09-02", "close": 4.0, "volume": 3155661.0}, {"date": "2020-09-03", "close": 4.02, "volume": 2841653.0}, {"date": "2020-09-04", "close": 3.96, "volume": 3249175.0}, {"date": "2020-09-07", "close": 4.02, "volume": 3511763.0}, {"date": "2020-09-08", "close": 4.04, "volume": 2662413.0}, {"date": "2020-09-09", "close": 3.83, "volume": 4824339.0}, {"date": "2020-09-10", "close": 3.78, "volume": 4408431.0}, {"date": "2020-09-11", "close": 3.72, "volume": 2761776.0}, {"date": "2020-09-14", "close": 3.7, "volume": 2344435.0}, {"date": "2020-09-15", "close": 3.63, "volume": 3607881.0}, {"date": "2020-09-16", "close": 3.79, "volume": 4819773.0}, {"date": "2020-09-17", "close": 3.82, "volume": 3164159.0}, {"date": "2020-09-18", "close": 3.72, "volume": 7100068.0}, {"date": "2020-09-21", "close": 3.64, "volume": 3915341.0}, {"date": "2020-09-22", "close": 3.58, "volume": 3560021.0}, {"date": "2020-09-23", "close": 3.64, "volume": 3197674.0}, {"date": "2020-09-24", "close": 3.75, "volume": 5007506.0}, {"date": "2020-09-25", "close": 3.78, "volume": 3500794.0}, {"date": "2020-09-28", "close": 3.97, "volume": 4785086.0}, {"date": "2020-09-29", "close": 3.91, "volume": 3367171.0}, {"date": "2020-09-30", "close": 3.83, "volume": 7169323.0}, {"date": "2020-10-01", "close": 3.84, "volume": 7545607.0}, {"date": "2020-10-02", "close": 3.78, "volume": 3038091.0}, {"date": "2020-10-05", "close": 3.97, "volume": 1580089.0}, {"date": "2020-10-06", "close": 3.96, "volume": 2772643.0}, {"date": "2020-10-07", "close": 4.05, "volume": 2462748.0}, {"date": "2020-10-08", "close": 4.13, "volume": 2314366.0}, {"date": "2020-10-09", "close": 4.2, "volume": 2415130.0}, {"date": "2020-10-12", "close": 4.23, "volume": 1798506.0}, {"date": "2020-10-13", "close": 4.2, "volume": 3106751.0}, {"date": "2020-10-14", "close": 4.29, "volume": 4396482.0}, {"date": "2020-10-15", "close": 4.4, "volume": 8783776.0}, {"date": "2020-10-16", "close": 4.46, "volume": 2460742.0}, {"date": "2020-10-19", "close": 4.68, "volume": 3691789.0}, {"date": "2020-10-20", "close": 4.66, "volume": 4549030.0}, {"date": "2020-10-21", "close": 4.76, "volume": 3980470.0}, {"date": "2020-10-22", "close": 4.77, "volume": 2948519.0}, {"date": "2020-10-23", "close": 4.81, "volume": 1832662.0}, {"date": "2020-10-26", "close": 4.84, "volume": 1700383.0}, {"date": "2020-10-27", "close": 4.74, "volume": 16953103.0}, {"date": "2020-10-28", "close": 4.72, "volume": 3267474.0}, {"date": "2020-10-29", "close": 4.66, "volume": 2566484.0}, {"date": "2020-10-30", "close": 4.81, "volume": 4267642.0}, {"date": "2020-11-02", "close": 4.85, "volume": 2844837.0}, {"date": "2020-11-03", "close": 5.0, "volume": 3335210.0}, {"date": "2020-11-04", "close": 5.0, "volume": 4153871.0}, {"date": "2020-11-05", "close": 4.88, "volume": 3996038.0}, {"date": "2020-11-06", "close": 4.96, "volume": 2100462.0}, {"date": "2020-11-09", "close": 5.1, "volume": 2298426.0}, {"date": "2020-11-10", "close": 5.4, "volume": 4970360.0}, {"date": "2020-11-11", "close": 5.43, "volume": 4512848.0}, {"date": "2020-11-12", "close": 5.31, "volume": 1912724.0}, {"date": "2020-11-13", "close": 5.12, "volume": 2625012.0}, {"date": "2020-11-16", "close": 5.25, "volume": 121094.0}, {"date": "2020-11-17", "close": 5.31, "volume": 2840693.0}, {"date": "2020-11-18", "close": 5.38, "volume": 2436159.0}, {"date": "2020-11-19", "close": 5.36, "volume": 1689913.0}, {"date": "2020-11-20", "close": 5.27, "volume": 2036526.0}, {"date": "2020-11-23", "close": 5.39, "volume": 2020332.0}, {"date": "2020-11-24", "close": 5.7, "volume": 3966285.0}, {"date": "2020-11-25", "close": 5.8, "volume": 3304289.0}, {"date": "2020-11-26", "close": 5.7, "volume": 3392119.0}, {"date": "2020-11-27", "close": 5.78, "volume": 1194343.0}, {"date": "2020-11-30", "close": 5.75, "volume": 4154324.0}, {"date": "2020-12-01", "close": 5.78, "volume": 2451082.0}, {"date": "2020-12-02", "close": 5.82, "volume": 3850855.0}, {"date": "2020-12-03", "close": 5.75, "volume": 1503675.0}, {"date": "2020-12-04", "close": 5.95, "volume": 2718040.0}, {"date": "2020-12-07", "close": 5.93, "volume": 1595377.0}, {"date": "2020-12-08", "close": 5.95, "volume": 1889028.0}, {"date": "2020-12-09", "close": 6.0, "volume": 2024709.0}, {"date": "2020-12-10", "close": 5.86, "volume": 1859689.0}, {"date": "2020-12-11", "close": 5.88, "volume": 1954627.0}, {"date": "2020-12-14", "close": 5.95, "volume": 1555006.0}, {"date": "2020-12-15", "close": 5.77, "volume": 1938004.0}, {"date": "2020-12-16", "close": 5.91, "volume": 2044784.0}, {"date": "2020-12-17", "close": 6.12, "volume": 2669737.0}, {"date": "2020-12-18", "close": 6.0, "volume": 4100829.0}, {"date": "2020-12-21", "close": 5.94, "volume": 1601813.0}, {"date": "2020-12-22", "close": 5.81, "volume": 2010346.0}, {"date": "2020-12-23", "close": 6.05, "volume": 1882215.0}, {"date": "2020-12-24", "close": 6.51, "volume": 3457670.0}, {"date": "2020-12-29", "close": 6.54, "volume": 2796064.0}, {"date": "2020-12-30", "close": 6.53, "volume": 1541128.0}, {"date": "2020-12-31", "close": 6.44, "volume": 965784.0}, {"date": "2021-01-04", "close": 6.48, "volume": 1514299.0}, {"date": "2021-01-05", "close": 6.29, "volume": 1885207.0}, {"date": "2021-01-06", "close": 6.38, "volume": 2053189.0}, {"date": "2021-01-07", "close": 6.84, "volume": 2618715.0}, {"date": "2021-01-08", "close": 6.67, "volume": 1648013.0}, {"date": "2021-01-11", "close": 6.76, "volume": 1710044.0}, {"date": "2021-01-12", "close": 6.88, "volume": 2266140.0}, {"date": "2021-01-13", "close": 6.98, "volume": 2303546.0}, {"date": "2021-01-14", "close": 6.89, "volume": 1787906.0}, {"date": "2021-01-15", "close": 6.93, "volume": 1992514.0}, {"date": "2021-01-18", "close": 6.87, "volume": 1049881.0}, {"date": "2021-01-19", "close": 7.04, "volume": 1435051.0}, {"date": "2021-01-20", "close": 7.07, "volume": 1166642.0}, {"date": "2021-01-21", "close": 7.2, "volume": 1837244.0}, {"date": "2021-01-22", "close": 7.04, "volume": 1167762.0}, {"date": "2021-01-25", "close": 6.99, "volume": 819394.0}, {"date": "2021-01-27", "close": 6.92, "volume": 1520191.0}, {"date": "2021-01-28", "close": 6.7, "volume": 2123170.0}, {"date": "2021-01-29", "close": 6.66, "volume": 2263259.0}, {"date": "2021-02-01", "close": 6.6, "volume": 2780614.0}, {"date": "2021-02-02", "close": 6.74, "volume": 2737663.0}, {"date": "2021-02-03", "close": 6.99, "volume": 1873528.0}, {"date": "2021-02-04", "close": 6.9, "volume": 852677.0}, {"date": "2021-02-05", "close": 7.29, "volume": 3682505.0}, {"date": "2021-02-08", "close": 7.22, "volume": 1515018.0}, {"date": "2021-02-09", "close": 6.15, "volume": 9011012.0}, {"date": "2021-02-10", "close": 6.44, "volume": 3988069.0}, {"date": "2021-02-11", "close": 6.47, "volume": 2070894.0}, {"date": "2021-02-12", "close": 6.35, "volume": 1734634.0}, {"date": "2021-02-15", "close": 6.4, "volume": 1270478.0}, {"date": "2021-02-16", "close": 6.4, "volume": 1354261.0}, {"date": "2021-02-17", "close": 6.62, "volume": 2171367.0}, {"date": "2021-02-18", "close": 6.51, "volume": 1466865.0}, {"date": "2021-02-19", "close": 6.47, "volume": 1426705.0}, {"date": "2021-02-22", "close": 6.51, "volume": 1593564.0}, {"date": "2021-02-23", "close": 6.54, "volume": 1381384.0}, {"date": "2021-02-24", "close": 6.48, "volume": 1111541.0}, {"date": "2021-02-25", "close": 6.65, "volume": 2520338.0}, {"date": "2021-02-26", "close": 6.45, "volume": 2426732.0}, {"date": "2021-03-01", "close": 6.47, "volume": 2067249.0}, {"date": "2021-03-02", "close": 6.44, "volume": 2099320.0}, {"date": "2021-03-03", "close": 6.5, "volume": 1870671.0}, {"date": "2021-03-04", "close": 6.55, "volume": 2183494.0}, {"date": "2021-03-05", "close": 6.41, "volume": 2312815.0}, {"date": "2021-03-08", "close": 6.49, "volume": 1108631.0}, {"date": "2021-03-09", "close": 6.63, "volume": 2376996.0}, {"date": "2021-03-10", "close": 6.75, "volume": 1199949.0}, {"date": "2021-03-11", "close": 6.53, "volume": 2461784.0}, {"date": "2021-03-12", "close": 6.53, "volume": 2659743.0}, {"date": "2021-03-15", "close": 6.55, "volume": 1049198.0}, {"date": "2021-03-16", "close": 6.55, "volume": 1394711.0}, {"date": "2021-03-17", "close": 6.5, "volume": 7215397.0}, {"date": "2021-03-18", "close": 6.54, "volume": 4514291.0}, {"date": "2021-03-19", "close": 6.54, "volume": 1801692.0}, {"date": "2021-03-22", "close": 6.67, "volume": 1037638.0}, {"date": "2021-03-23", "close": 6.5, "volume": 734058.0}, {"date": "2021-03-24", "close": 6.35, "volume": 1320471.0}, {"date": "2021-03-25", "close": 6.4, "volume": 917629.0}, {"date": "2021-03-26", "close": 6.38, "volume": 976756.0}, {"date": "2021-03-29", "close": 6.4, "volume": 1057669.0}, {"date": "2021-03-30", "close": 6.4, "volume": 925755.0}, {"date": "2021-03-31", "close": 6.4, "volume": 1961307.0}, {"date": "2021-04-01", "close": 6.5, "volume": 721770.0}, {"date": "2021-04-06", "close": 6.57, "volume": 1861622.0}, {"date": "2021-04-07", "close": 6.5, "volume": 1159200.0}, {"date": "2021-04-08", "close": 6.54, "volume": 1143403.0}, {"date": "2021-04-09", "close": 6.5, "volume": 1155065.0}, {"date": "2021-04-12", "close": 6.55, "volume": 756518.0}, {"date": "2021-04-13", "close": 6.54, "volume": 875465.0}, {"date": "2021-04-14", "close": 6.61, "volume": 1087280.0}, {"date": "2021-04-15", "close": 6.7, "volume": 996632.0}, {"date": "2021-04-16", "close": 6.64, "volume": 551555.0}, {"date": "2021-04-19", "close": 6.6, "volume": 504285.0}, {"date": "2021-04-20", "close": 5.56, "volume": 11959076.0}, {"date": "2021-04-21", "close": 5.25, "volume": 8568210.0}, {"date": "2021-04-22", "close": 5.12, "volume": 4406358.0}, {"date": "2021-04-23", "close": 5.06, "volume": 3521316.0}, {"date": "2021-04-26", "close": 5.1, "volume": 3333484.0}, {"date": "2021-04-27", "close": 5.01, "volume": 5129925.0}, {"date": "2021-04-28", "close": 5.04, "volume": 2678320.0}, {"date": "2021-04-29", "close": 5.12, "volume": 2535955.0}, {"date": "2021-04-30", "close": 5.11, "volume": 7701498.0}, {"date": "2021-05-03", "close": 4.98, "volume": 2735896.0}, {"date": "2021-05-04", "close": 4.82, "volume": 5388471.0}, {"date": "2021-05-05", "close": 4.9, "volume": 6205610.0}, {"date": "2021-05-06", "close": 4.86, "volume": 2366053.0}, {"date": "2021-05-07", "close": 4.82, "volume": 2524850.0}, {"date": "2021-05-10", "close": 4.84, "volume": 1739090.0}, {"date": "2021-05-11", "close": 4.86, "volume": 3486783.0}, {"date": "2021-05-12", "close": 4.87, "volume": 2415763.0}, {"date": "2021-05-13", "close": 4.86, "volume": 1608809.0}, {"date": "2021-05-14", "close": 4.92, "volume": 2676046.0}, {"date": "2021-05-17", "close": 4.88, "volume": 1123352.0}, {"date": "2021-05-18", "close": 5.01, "volume": 1883468.0}, {"date": "2021-05-19", "close": 4.9, "volume": 2907889.0}, {"date": "2021-05-20", "close": 4.97, "volume": 1321422.0}, {"date": "2021-05-21", "close": 4.97, "volume": 9390569.0}, {"date": "2021-05-24", "close": 4.93, "volume": 1029265.0}, {"date": "2021-05-25", "close": 5.03, "volume": 1519789.0}, {"date": "2021-05-26", "close": 5.02, "volume": 2054496.0}, {"date": "2021-05-27", "close": 5.05, "volume": 2565149.0}, {"date": "2021-05-28", "close": 5.2, "volume": 2643851.0}, {"date": "2021-05-31", "close": 5.22, "volume": 3154144.0}, {"date": "2021-06-01", "close": 5.18, "volume": 1517001.0}, {"date": "2021-06-02", "close": 5.22, "volume": 3229277.0}, {"date": "2021-06-03", "close": 5.34, "volume": 2067226.0}, {"date": "2021-06-04", "close": 5.42, "volume": 2576745.0}, {"date": "2021-06-07", "close": 5.41, "volume": 1270976.0}, {"date": "2021-06-08", "close": 5.44, "volume": 1308335.0}, {"date": "2021-06-09", "close": 5.5, "volume": 2138750.0}, {"date": "2021-06-10", "close": 5.51, "volume": 3338268.0}, {"date": "2021-06-11", "close": 5.51, "volume": 1146753.0}, {"date": "2021-06-15", "close": 5.56, "volume": 3736509.0}, {"date": "2021-06-16", "close": 5.65, "volume": 6151428.0}, {"date": "2021-06-17", "close": 5.55, "volume": 5519496.0}, {"date": "2021-06-18", "close": 5.48, "volume": 4973255.0}, {"date": "2021-06-21", "close": 5.33, "volume": 2345879.0}, {"date": "2021-06-22", "close": 5.36, "volume": 3410565.0}, {"date": "2021-06-23", "close": 5.38, "volume": 1401576.0}, {"date": "2021-06-24", "close": 5.34, "volume": 5382439.0}, {"date": "2021-06-25", "close": 5.46, "volume": 1276768.0}, {"date": "2021-06-28", "close": 5.32, "volume": 4364605.0}, {"date": "2021-06-29", "close": 5.31, "volume": 1350095.0}, {"date": "2021-06-30", "close": 5.41, "volume": 1882497.0}, {"date": "2021-07-01", "close": 5.38, "volume": 6094030.0}, {"date": "2021-07-02", "close": 5.51, "volume": 1418163.0}, {"date": "2021-07-05", "close": 5.56, "volume": 1221831.0}, {"date": "2021-07-06", "close": 5.47, "volume": 987010.0}, {"date": "2021-07-07", "close": 5.95, "volume": 86729301.0}, {"date": "2021-07-08", "close": 5.98, "volume": 2834398.0}, {"date": "2021-07-09", "close": 5.88, "volume": 18265066.0}, {"date": "2021-07-12", "close": 5.83, "volume": 1512385.0}, {"date": "2021-07-13", "close": 5.7, "volume": 2348045.0}, {"date": "2021-07-14", "close": 5.72, "volume": 1468032.0}, {"date": "2021-07-15", "close": 5.67, "volume": 1757400.0}, {"date": "2021-07-16", "close": 5.69, "volume": 986135.0}, {"date": "2021-07-19", "close": 5.63, "volume": 784776.0}, {"date": "2021-07-20", "close": 5.61, "volume": 1974991.0}, {"date": "2021-07-21", "close": 5.8, "volume": 1725743.0}, {"date": "2021-07-22", "close": 5.82, "volume": 1119995.0}, {"date": "2021-07-23", "close": 5.8, "volume": 650846.0}, {"date": "2021-07-26", "close": 5.75, "volume": 932768.0}, {"date": "2021-07-27", "close": 5.69, "volume": 869009.0}, {"date": "2021-07-28", "close": 5.67, "volume": 1066417.0}, {"date": "2021-07-29", "close": 5.69, "volume": 667783.0}, {"date": "2021-07-30", "close": 5.69, "volume": 1235017.0}, {"date": "2021-08-02", "close": 5.7, "volume": 865331.0}, {"date": "2021-08-03", "close": 5.68, "volume": 689627.0}, {"date": "2021-08-04", "close": 5.69, "volume": 824566.0}, {"date": "2021-08-05", "close": 5.73, "volume": 1191528.0}, {"date": "2021-08-06", "close": 5.8, "volume": 1719512.0}, {"date": "2021-08-09", "close": 5.78, "volume": 3676205.0}, {"date": "2021-08-10", "close": 5.89, "volume": 3101995.0}, {"date": "2021-08-11", "close": 6.1, "volume": 3665748.0}, {"date": "2021-08-12", "close": 6.18, "volume": 3780438.0}, {"date": "2021-08-13", "close": 6.33, "volume": 3462362.0}, {"date": "2021-08-16", "close": 6.21, "volume": 2223983.0}, {"date": "2021-08-17", "close": 6.23, "volume": 1804252.0}, {"date": "2021-08-18", "close": 6.41, "volume": 2847500.0}, {"date": "2021-08-19", "close": 6.49, "volume": 2269027.0}, {"date": "2021-08-20", "close": 6.35, "volume": 1120434.0}, {"date": "2021-08-23", "close": 6.42, "volume": 949405.0}, {"date": "2021-08-24", "close": 6.58, "volume": 1851270.0}, {"date": "2021-08-25", "close": 6.73, "volume": 2482917.0}, {"date": "2021-08-26", "close": 6.68, "volume": 2013596.0}, {"date": "2021-08-27", "close": 6.62, "volume": 1365939.0}, {"date": "2021-08-30", "close": 6.51, "volume": 1382311.0}, {"date": "2021-08-31", "close": 6.45, "volume": 1669452.0}, {"date": "2021-09-01", "close": 6.44, "volume": 1601522.0}, {"date": "2021-09-02", "close": 6.5, "volume": 1977334.0}, {"date": "2021-09-03", "close": 6.44, "volume": 1377791.0}, {"date": "2021-09-06", "close": 6.47, "volume": 873408.0}, {"date": "2021-09-07", "close": 6.44, "volume": 917621.0}, {"date": "2021-09-08", "close": 6.36, "volume": 1320666.0}, {"date": "2021-09-09", "close": 6.21, "volume": 1351915.0}, {"date": "2021-09-10", "close": 6.41, "volume": 1848742.0}, {"date": "2021-09-13", "close": 6.38, "volume": 891763.0}, {"date": "2021-09-14", "close": 6.48, "volume": 2108495.0}, {"date": "2021-09-15", "close": 6.47, "volume": 1441754.0}, {"date": "2021-09-16", "close": 6.46, "volume": 1910576.0}, {"date": "2021-09-17", "close": 6.44, "volume": 3045363.0}, {"date": "2021-09-20", "close": 6.09, "volume": 1483226.0}, {"date": "2021-09-21", "close": 6.14, "volume": 2158436.0}, {"date": "2021-09-22", "close": 6.1, "volume": 1425754.0}, {"date": "2021-09-23", "close": 6.27, "volume": 1120965.0}, {"date": "2021-09-24", "close": 6.23, "volume": 2177507.0}, {"date": "2021-09-27", "close": 6.41, "volume": 1279778.0}, {"date": "2021-09-28", "close": 6.36, "volume": 598770.0}, {"date": "2021-09-29", "close": 6.25, "volume": 1034360.0}, {"date": "2021-09-30", "close": 6.28, "volume": 1310821.0}, {"date": "2021-10-01", "close": 6.15, "volume": 1497655.0}, {"date": "2021-10-04", "close": 6.25, "volume": 759056.0}, {"date": "2021-10-05", "close": 6.18, "volume": 698863.0}, {"date": "2021-10-06", "close": 6.14, "volume": 1695578.0}, {"date": "2021-10-07", "close": 6.36, "volume": 2068949.0}, {"date": "2021-10-08", "close": 6.48, "volume": 1439100.0}, {"date": "2021-10-11", "close": 6.45, "volume": 764695.0}, {"date": "2021-10-12", "close": 6.34, "volume": 659804.0}, {"date": "2021-10-13", "close": 6.34, "volume": 762519.0}, {"date": "2021-10-14", "close": 6.48, "volume": 1342919.0}, {"date": "2021-10-15", "close": 6.58, "volume": 1274384.0}, {"date": "2021-10-18", "close": 6.7, "volume": 950891.0}, {"date": "2021-10-19", "close": 6.67, "volume": 1864672.0}, {"date": "2021-10-20", "close": 6.87, "volume": 2251423.0}, {"date": "2021-10-21", "close": 6.91, "volume": 1858581.0}, {"date": "2021-10-22", "close": 6.97, "volume": 1350663.0}, {"date": "2021-10-25", "close": 6.99, "volume": 896375.0}, {"date": "2021-10-26", "close": 7.1, "volume": 1149615.0}, {"date": "2021-10-27", "close": 7.1, "volume": 1204002.0}, {"date": "2021-10-28", "close": 7.19, "volume": 886048.0}, {"date": "2021-10-29", "close": 6.94, "volume": 1662582.0}, {"date": "2021-11-01", "close": 7.03, "volume": 941507.0}, {"date": "2021-11-02", "close": 6.93, "volume": 1325584.0}, {"date": "2021-11-03", "close": 6.96, "volume": 1391054.0}, {"date": "2021-11-04", "close": 7.03, "volume": 838430.0}, {"date": "2021-11-05", "close": 6.97, "volume": 705927.0}, {"date": "2021-11-08", "close": 7.01, "volume": 1054034.0}, {"date": "2021-11-09", "close": 6.93, "volume": 1086432.0}, {"date": "2021-11-10", "close": 6.88, "volume": 709433.0}, {"date": "2021-11-11", "close": 6.75, "volume": 1116174.0}, {"date": "2021-11-12", "close": 6.77, "volume": 674334.0}, {"date": "2021-11-15", "close": 6.8, "volume": 566995.0}, {"date": "2021-11-16", "close": 6.73, "volume": 591978.0}, {"date": "2021-11-17", "close": 6.85, "volume": 749542.0}, {"date": "2021-11-18", "close": 6.84, "volume": 1087254.0}, {"date": "2021-11-19", "close": 6.83, "volume": 532551.0}, {"date": "2021-11-22", "close": 6.75, "volume": 446783.0}, {"date": "2021-11-23", "close": 6.81, "volume": 475376.0}, {"date": "2021-11-24", "close": 6.85, "volume": 634956.0}, {"date": "2021-11-25", "close": 6.77, "volume": 965738.0}, {"date": "2021-11-26", "close": 6.51, "volume": 1284716.0}, {"date": "2021-11-29", "close": 6.4, "volume": 2052022.0}, {"date": "2021-11-30", "close": 6.46, "volume": 2094373.0}, {"date": "2021-12-01", "close": 6.44, "volume": 1137724.0}, {"date": "2021-12-02", "close": 6.41, "volume": 949974.0}, {"date": "2021-12-03", "close": 6.51, "volume": 971606.0}, {"date": "2021-12-06", "close": 6.52, "volume": 22642069.0}, {"date": "2021-12-07", "close": 6.56, "volume": 948541.0}, {"date": "2021-12-08", "close": 6.66, "volume": 1177251.0}, {"date": "2021-12-09", "close": 6.66, "volume": 715646.0}, {"date": "2021-12-10", "close": 6.69, "volume": 693920.0}, {"date": "2021-12-13", "close": 6.62, "volume": 702169.0}, {"date": "2021-12-14", "close": 6.6, "volume": 1179957.0}, {"date": "2021-12-15", "close": 6.68, "volume": 818227.0}, {"date": "2021-12-16", "close": 6.76, "volume": 1747114.0}, {"date": "2021-12-17", "close": 6.6, "volume": 1359363.0}, {"date": "2021-12-20", "close": 6.54, "volume": 999815.0}, {"date": "2021-12-21", "close": 6.5, "volume": 610405.0}, {"date": "2021-12-22", "close": 6.53, "volume": 437306.0}, {"date": "2021-12-23", "close": 6.62, "volume": 349447.0}, {"date": "2021-12-24", "close": 6.63, "volume": 276921.0}, {"date": "2021-12-29", "close": 6.8, "volume": 687406.0}, {"date": "2021-12-30", "close": 6.79, "volume": 294715.0}, {"date": "2021-12-31", "close": 6.53, "volume": 369965.0}, {"date": "2022-01-04", "close": 6.84, "volume": 820932.0}, {"date": "2022-01-05", "close": 6.85, "volume": 457014.0}, {"date": "2022-01-06", "close": 6.65, "volume": 827824.0}, {"date": "2022-01-07", "close": 6.56, "volume": 832585.0}, {"date": "2022-01-10", "close": 6.54, "volume": 682201.0}, {"date": "2022-01-11", "close": 6.47, "volume": 917698.0}, {"date": "2022-01-12", "close": 6.52, "volume": 869677.0}, {"date": "2022-01-13", "close": 6.55, "volume": 694350.0}, {"date": "2022-01-14", "close": 6.32, "volume": 969069.0}, {"date": "2022-01-17", "close": 6.35, "volume": 933118.0}, {"date": "2022-01-18", "close": 6.21, "volume": 1960150.0}, {"date": "2022-01-19", "close": 6.09, "volume": 1229031.0}, {"date": "2022-01-20", "close": 6.09, "volume": 1087864.0}, {"date": "2022-01-21", "close": 5.93, "volume": 1404322.0}, {"date": "2022-01-24", "close": 5.81, "volume": 930172.0}, {"date": "2022-01-25", "close": 5.57, "volume": 1953776.0}, {"date": "2022-01-27", "close": 5.59, "volume": 2006571.0}, {"date": "2022-01-28", "close": 5.69, "volume": 4244126.0}, {"date": "2022-01-31", "close": 5.72, "volume": 1135472.0}, {"date": "2022-02-01", "close": 5.88, "volume": 1129899.0}, {"date": "2022-02-02", "close": 5.95, "volume": 1024816.0}, {"date": "2022-02-03", "close": 5.91, "volume": 850734.0}, {"date": "2022-02-04", "close": 5.96, "volume": 960451.0}, {"date": "2022-02-07", "close": 6.03, "volume": 967395.0}, {"date": "2022-02-08", "close": 6.17, "volume": 1646323.0}, {"date": "2022-02-09", "close": 6.3, "volume": 1241741.0}, {"date": "2022-02-10", "close": 6.37, "volume": 2225094.0}, {"date": "2022-02-11", "close": 6.23, "volume": 879228.0}, {"date": "2022-02-14", "close": 6.19, "volume": 1522246.0}, {"date": "2022-02-15", "close": 6.2, "volume": 1294278.0}, {"date": "2022-02-16", "close": 6.32, "volume": 1039835.0}, {"date": "2022-02-17", "close": 6.74, "volume": 4310679.0}, {"date": "2022-02-18", "close": 6.73, "volume": 3023993.0}, {"date": "2022-02-21", "close": 7.07, "volume": 2965169.0}, {"date": "2022-02-22", "close": 7.08, "volume": 2557868.0}, {"date": "2022-02-23", "close": 7.1, "volume": 1951802.0}, {"date": "2022-02-24", "close": 6.92, "volume": 2838777.0}, {"date": "2022-02-25", "close": 6.89, "volume": 1587863.0}, {"date": "2022-02-28", "close": 6.75, "volume": 3453365.0}, {"date": "2022-03-01", "close": 6.93, "volume": 1863372.0}, {"date": "2022-03-02", "close": 6.54, "volume": 3644251.0}, {"date": "2022-03-03", "close": 6.71, "volume": 2268275.0}, {"date": "2022-03-04", "close": 6.5, "volume": 1433266.0}, {"date": "2022-03-07", "close": 6.36, "volume": 1901930.0}, {"date": "2022-03-08", "close": 6.25, "volume": 1811596.0}, {"date": "2022-03-09", "close": 6.27, "volume": 741549.0}, {"date": "2022-03-10", "close": 6.4, "volume": 2532219.0}, {"date": "2022-03-11", "close": 6.39, "volume": 1273878.0}, {"date": "2022-03-14", "close": 6.52, "volume": 2150669.0}, {"date": "2022-03-15", "close": 6.58, "volume": 1425729.0}, {"date": "2022-03-16", "close": 6.61, "volume": 850477.0}, {"date": "2022-03-17", "close": 6.8, "volume": 1857814.0}, {"date": "2022-03-18", "close": 6.95, "volume": 3299675.0}, {"date": "2022-03-21", "close": 6.9, "volume": 1377290.0}, {"date": "2022-03-22", "close": 6.88, "volume": 1139234.0}, {"date": "2022-03-23", "close": 6.88, "volume": 892601.0}, {"date": "2022-03-24", "close": 6.7, "volume": 1989510.0}, {"date": "2022-03-25", "close": 6.73, "volume": 1026502.0}, {"date": "2022-03-28", "close": 6.79, "volume": 1121465.0}, {"date": "2022-03-29", "close": 6.76, "volume": 1045337.0}, {"date": "2022-03-30", "close": 6.86, "volume": 922254.0}, {"date": "2022-03-31", "close": 6.75, "volume": 1404111.0}, {"date": "2022-04-01", "close": 6.65, "volume": 781459.0}, {"date": "2022-04-04", "close": 6.81, "volume": 1444800.0}, {"date": "2022-04-05", "close": 6.87, "volume": 925057.0}, {"date": "2022-04-06", "close": 7.0, "volume": 1445814.0}, {"date": "2022-04-07", "close": 6.85, "volume": 1246689.0}, {"date": "2022-04-08", "close": 6.88, "volume": 521703.0}, {"date": "2022-04-11", "close": 6.89, "volume": 512167.0}, {"date": "2022-04-12", "close": 6.89, "volume": 525990.0}, {"date": "2022-04-13", "close": 6.87, "volume": 841569.0}, {"date": "2022-04-14", "close": 6.91, "volume": 1130201.0}, {"date": "2022-04-19", "close": 6.86, "volume": 857110.0}, {"date": "2022-04-20", "close": 6.83, "volume": 1500960.0}, {"date": "2022-04-21", "close": 7.5, "volume": 3646162.0}, {"date": "2022-04-22", "close": 7.11, "volume": 2442422.0}, {"date": "2022-04-26", "close": 7.05, "volume": 1982144.0}, {"date": "2022-04-27", "close": 6.86, "volume": 2107747.0}, {"date": "2022-04-28", "close": 6.97, "volume": 1238449.0}, {"date": "2022-04-29", "close": 7.29, "volume": 1678542.0}, {"date": "2022-05-02", "close": 7.33, "volume": 1640216.0}, {"date": "2022-05-03", "close": 7.35, "volume": 1613737.0}, {"date": "2022-05-04", "close": 7.45, "volume": 930677.0}, {"date": "2022-05-05", "close": 7.68, "volume": 3209443.0}, {"date": "2022-05-06", "close": 7.5, "volume": 1790667.0}, {"date": "2022-05-09", "close": 7.32, "volume": 921357.0}, {"date": "2022-05-10", "close": 7.29, "volume": 1312088.0}, {"date": "2022-05-11", "close": 7.26, "volume": 823152.0}, {"date": "2022-05-12", "close": 7.05, "volume": 1049880.0}, {"date": "2022-05-13", "close": 7.29, "volume": 1179626.0}, {"date": "2022-05-16", "close": 7.3, "volume": 587462.0}, {"date": "2022-05-17", "close": 7.5, "volume": 1046923.0}, {"date": "2022-05-18", "close": 7.41, "volume": 900547.0}, {"date": "2022-05-19", "close": 7.47, "volume": 1192775.0}, {"date": "2022-05-20", "close": 7.48, "volume": 677067.0}, {"date": "2022-05-23", "close": 7.56, "volume": 471442.0}, {"date": "2022-05-24", "close": 7.53, "volume": 2789434.0}, {"date": "2022-05-25", "close": 7.28, "volume": 2914446.0}, {"date": "2022-05-26", "close": 7.22, "volume": 1673459.0}, {"date": "2022-05-27", "close": 7.19, "volume": 1438432.0}, {"date": "2022-05-30", "close": 7.23, "volume": 1633716.0}, {"date": "2022-05-31", "close": 7.23, "volume": 1795888.0}, {"date": "2022-06-01", "close": 7.2, "volume": 709109.0}, {"date": "2022-06-02", "close": 7.37, "volume": 1719043.0}, {"date": "2022-06-03", "close": 7.5, "volume": 1588828.0}, {"date": "2022-06-06", "close": 7.46, "volume": 624977.0}, {"date": "2022-06-07", "close": 7.38, "volume": 1084001.0}, {"date": "2022-06-08", "close": 7.42, "volume": 1722765.0}, {"date": "2022-06-09", "close": 7.27, "volume": 1776415.0}, {"date": "2022-06-10", "close": 7.13, "volume": 1125161.0}, {"date": "2022-06-14", "close": 6.86, "volume": 1497056.0}, {"date": "2022-06-15", "close": 6.68, "volume": 2162409.0}, {"date": "2022-06-16", "close": 6.59, "volume": 1282826.0}, {"date": "2022-06-17", "close": 6.31, "volume": 3287174.0}, {"date": "2022-06-20", "close": 6.38, "volume": 1096140.0}, {"date": "2022-06-21", "close": 6.66, "volume": 1603265.0}, {"date": "2022-06-22", "close": 6.56, "volume": 1269361.0}, {"date": "2022-06-23", "close": 6.64, "volume": 1330132.0}, {"date": "2022-06-24", "close": 6.63, "volume": 1025655.0}, {"date": "2022-06-27", "close": 6.93, "volume": 1004208.0}, {"date": "2022-06-28", "close": 7.04, "volume": 927995.0}, {"date": "2022-06-29", "close": 6.98, "volume": 1082257.0}, {"date": "2022-06-30", "close": 6.84, "volume": 1440117.0}, {"date": "2022-07-01", "close": 6.99, "volume": 814412.0}, {"date": "2022-07-04", "close": 6.95, "volume": 1269716.0}, {"date": "2022-07-05", "close": 6.9, "volume": 2257995.0}, {"date": "2022-07-06", "close": 6.96, "volume": 1329758.0}, {"date": "2022-07-07", "close": 6.84, "volume": 1480651.0}, {"date": "2022-07-08", "close": 6.97, "volume": 864404.0}, {"date": "2022-07-11", "close": 6.98, "volume": 995287.0}, {"date": "2022-07-12", "close": 7.0, "volume": 904751.0}, {"date": "2022-07-13", "close": 7.0, "volume": 1047080.0}, {"date": "2022-07-14", "close": 7.18, "volume": 1427249.0}, {"date": "2022-07-15", "close": 7.1, "volume": 1367893.0}, {"date": "2022-07-18", "close": 7.2, "volume": 891515.0}, {"date": "2022-07-19", "close": 7.19, "volume": 976465.0}, {"date": "2022-07-20", "close": 7.32, "volume": 923244.0}, {"date": "2022-07-21", "close": 7.3, "volume": 987273.0}, {"date": "2022-07-22", "close": 7.15, "volume": 1911475.0}, {"date": "2022-07-25", "close": 6.98, "volume": 1276898.0}, {"date": "2022-07-26", "close": 7.07, "volume": 1120803.0}, {"date": "2022-07-27", "close": 6.95, "volume": 1352715.0}, {"date": "2022-07-28", "close": 6.96, "volume": 1045851.0}, {"date": "2022-07-29", "close": 6.98, "volume": 1197739.0}, {"date": "2022-08-01", "close": 7.09, "volume": 1388882.0}, {"date": "2022-08-02", "close": 6.97, "volume": 1112636.0}, {"date": "2022-08-03", "close": 6.94, "volume": 963802.0}, {"date": "2022-08-04", "close": 6.94, "volume": 1284961.0}, {"date": "2022-08-05", "close": 7.17, "volume": 1720277.0}, {"date": "2022-08-08", "close": 7.23, "volume": 1181703.0}, {"date": "2022-08-09", "close": 7.26, "volume": 1062925.0}, {"date": "2022-08-10", "close": 7.18, "volume": 1017504.0}, {"date": "2022-08-11", "close": 7.25, "volume": 753220.0}, {"date": "2022-08-12", "close": 7.11, "volume": 700959.0}, {"date": "2022-08-15", "close": 7.12, "volume": 775251.0}, {"date": "2022-08-16", "close": 6.4, "volume": 8384357.0}, {"date": "2022-08-17", "close": 6.76, "volume": 4551862.0}, {"date": "2022-08-18", "close": 6.75, "volume": 1896379.0}, {"date": "2022-08-19", "close": 6.74, "volume": 1526452.0}, {"date": "2022-08-22", "close": 6.59, "volume": 1521916.0}, {"date": "2022-08-23", "close": 6.42, "volume": 1589486.0}, {"date": "2022-08-24", "close": 6.48, "volume": 1901830.0}, {"date": "2022-08-25", "close": 6.53, "volume": 1346220.0}, {"date": "2022-08-26", "close": 6.59, "volume": 1081106.0}, {"date": "2022-08-29", "close": 6.4, "volume": 1951914.0}, {"date": "2022-08-30", "close": 6.35, "volume": 2078610.0}, {"date": "2022-08-31", "close": 6.4, "volume": 2328807.0}, {"date": "2022-09-01", "close": 6.31, "volume": 1337941.0}, {"date": "2022-09-02", "close": 6.31, "volume": 1178799.0}, {"date": "2022-09-05", "close": 6.29, "volume": 1192408.0}, {"date": "2022-09-06", "close": 6.27, "volume": 2637164.0}, {"date": "2022-09-07", "close": 6.13, "volume": 1975240.0}, {"date": "2022-09-08", "close": 6.31, "volume": 1367670.0}, {"date": "2022-09-09", "close": 6.33, "volume": 1519307.0}, {"date": "2022-09-12", "close": 6.51, "volume": 817206.0}, {"date": "2022-09-13", "close": 6.58, "volume": 1402947.0}, {"date": "2022-09-14", "close": 6.38, "volume": 1520999.0}, {"date": "2022-09-15", "close": 6.46, "volume": 1528428.0}, {"date": "2022-09-16", "close": 6.39, "volume": 2799388.0}, {"date": "2022-09-19", "close": 6.33, "volume": 686657.0}, {"date": "2022-09-20", "close": 6.4, "volume": 1136673.0}, {"date": "2022-09-21", "close": 6.25, "volume": 994696.0}, {"date": "2022-09-23", "close": 6.06, "volume": 1460986.0}, {"date": "2022-09-26", "close": 5.95, "volume": 1042223.0}, {"date": "2022-09-27", "close": 5.97, "volume": 1520723.0}, {"date": "2022-09-28", "close": 5.97, "volume": 1321607.0}, {"date": "2022-09-29", "close": 6.0, "volume": 1342132.0}, {"date": "2022-09-30", "close": 5.85, "volume": 2082695.0}, {"date": "2022-10-03", "close": 5.85, "volume": 767038.0}, {"date": "2022-10-04", "close": 6.07, "volume": 3136281.0}, {"date": "2022-10-05", "close": 6.16, "volume": 1927733.0}, {"date": "2022-10-06", "close": 6.2, "volume": 1166934.0}, {"date": "2022-10-07", "close": 6.12, "volume": 1215113.0}, {"date": "2022-10-10", "close": 5.97, "volume": 690132.0}, {"date": "2022-10-11", "close": 6.06, "volume": 1363095.0}, {"date": "2022-10-12", "close": 6.24, "volume": 1652355.0}, {"date": "2022-10-13", "close": 6.13, "volume": 1049155.0}, {"date": "2022-10-14", "close": 6.38, "volume": 894173.0}, {"date": "2022-10-17", "close": 6.25, "volume": 1349320.0}, {"date": "2022-10-18", "close": 6.42, "volume": 1915913.0}, {"date": "2022-10-19", "close": 6.47, "volume": 1192846.0}, {"date": "2022-10-20", "close": 6.77, "volume": 3827075.0}, {"date": "2022-10-21", "close": 6.7, "volume": 1665127.0}, {"date": "2022-10-24", "close": 6.8, "volume": 2835970.0}, {"date": "2022-10-25", "close": 6.81, "volume": 2057715.0}, {"date": "2022-10-26", "close": 6.82, "volume": 850825.0}, {"date": "2022-10-27", "close": 6.84, "volume": 839143.0}, {"date": "2022-10-28", "close": 6.88, "volume": 774625.0}, {"date": "2022-10-31", "close": 7.02, "volume": 1270192.0}, {"date": "2022-11-01", "close": 7.15, "volume": 1264143.0}, {"date": "2022-11-02", "close": 7.17, "volume": 879826.0}, {"date": "2022-11-03", "close": 7.04, "volume": 751475.0}, {"date": "2022-11-04", "close": 7.13, "volume": 1337136.0}, {"date": "2022-11-07", "close": 7.08, "volume": 601138.0}, {"date": "2022-11-08", "close": 7.17, "volume": 1273797.0}, {"date": "2022-11-09", "close": 7.16, "volume": 738884.0}, {"date": "2022-11-10", "close": 7.08, "volume": 1538089.0}, {"date": "2022-11-11", "close": 7.27, "volume": 2040085.0}, {"date": "2022-11-14", "close": 7.07, "volume": 982025.0}, {"date": "2022-11-15", "close": 7.09, "volume": 666273.0}, {"date": "2022-11-16", "close": 7.14, "volume": 922465.0}, {"date": "2022-11-17", "close": 7.15, "volume": 1766541.0}, {"date": "2022-11-18", "close": 7.18, "volume": 762281.0}, {"date": "2022-11-21", "close": 7.17, "volume": 1024534.0}, {"date": "2022-11-22", "close": 7.15, "volume": 1271526.0}, {"date": "2022-11-23", "close": 7.21, "volume": 910781.0}, {"date": "2022-11-24", "close": 7.22, "volume": 851248.0}, {"date": "2022-11-25", "close": 7.2, "volume": 887464.0}, {"date": "2022-11-28", "close": 7.24, "volume": 712168.0}, {"date": "2022-11-29", "close": 7.26, "volume": 1223627.0}, {"date": "2022-11-30", "close": 7.29, "volume": 1582348.0}, {"date": "2022-12-01", "close": 7.25, "volume": 489548.0}, {"date": "2022-12-02", "close": 7.21, "volume": 998107.0}, {"date": "2022-12-05", "close": 7.14, "volume": 469339.0}, {"date": "2022-12-06", "close": 7.14, "volume": 896498.0}, {"date": "2022-12-07", "close": 7.14, "volume": 1634248.0}, {"date": "2022-12-08", "close": 7.16, "volume": 1571050.0}, {"date": "2022-12-09", "close": 7.2, "volume": 817625.0}, {"date": "2022-12-12", "close": 7.33, "volume": 1027724.0}, {"date": "2022-12-13", "close": 7.67, "volume": 2741514.0}, {"date": "2022-12-14", "close": 7.69, "volume": 1649627.0}, {"date": "2022-12-15", "close": 7.66, "volume": 1227091.0}, {"date": "2022-12-16", "close": 7.53, "volume": 1891573.0}, {"date": "2022-12-19", "close": 7.5, "volume": 600172.0}, {"date": "2022-12-20", "close": 7.5, "volume": 1035263.0}, {"date": "2022-12-21", "close": 7.56, "volume": 641868.0}, {"date": "2022-12-22", "close": 7.63, "volume": 738135.0}, {"date": "2022-12-23", "close": 7.58, "volume": 296333.0}, {"date": "2022-12-28", "close": 7.6, "volume": 513947.0}, {"date": "2022-12-29", "close": 7.61, "volume": 474347.0}, {"date": "2022-12-30", "close": 7.62, "volume": 590795.0}, {"date": "2023-01-03", "close": 7.43, "volume": 570603.0}, {"date": "2023-01-04", "close": 7.58, "volume": 934287.0}, {"date": "2023-01-05", "close": 7.76, "volume": 1235603.0}, {"date": "2023-01-06", "close": 7.7, "volume": 423089.0}, {"date": "2023-01-09", "close": 7.66, "volume": 327947.0}, {"date": "2023-01-10", "close": 7.63, "volume": 426683.0}, {"date": "2023-01-11", "close": 7.7, "volume": 1026812.0}, {"date": "2023-01-12", "close": 7.75, "volume": 548449.0}, {"date": "2023-01-13", "close": 7.77, "volume": 585419.0}, {"date": "2023-01-16", "close": 7.78, "volume": 523252.0}, {"date": "2023-01-17", "close": 7.73, "volume": 873756.0}, {"date": "2023-01-18", "close": 7.69, "volume": 1477058.0}, {"date": "2023-01-19", "close": 7.72, "volume": 926312.0}, {"date": "2023-01-20", "close": 7.45, "volume": 1667502.0}, {"date": "2023-01-23", "close": 7.54, "volume": 668601.0}, {"date": "2023-01-24", "close": 7.51, "volume": 1674774.0}, {"date": "2023-01-25", "close": 7.52, "volume": 931611.0}, {"date": "2023-01-27", "close": 7.61, "volume": 800399.0}, {"date": "2023-01-30", "close": 7.44, "volume": 1149452.0}, {"date": "2023-01-31", "close": 7.22, "volume": 2137219.0}, {"date": "2023-02-01", "close": 7.27, "volume": 989006.0}, {"date": "2023-02-02", "close": 7.22, "volume": 1152577.0}, {"date": "2023-02-03", "close": 7.2, "volume": 1560351.0}, {"date": "2023-02-06", "close": 7.32, "volume": 1491385.0}, {"date": "2023-02-07", "close": 7.18, "volume": 839195.0}, {"date": "2023-02-08", "close": 7.31, "volume": 1218994.0}, {"date": "2023-02-09", "close": 7.26, "volume": 642261.0}, {"date": "2023-02-10", "close": 7.2, "volume": 495511.0}, {"date": "2023-02-13", "close": 7.26, "volume": 1453750.0}, {"date": "2023-02-14", "close": 7.58, "volume": 4749716.0}, {"date": "2023-02-15", "close": 7.49, "volume": 2102463.0}, {"date": "2023-02-16", "close": 7.45, "volume": 1185207.0}, {"date": "2023-02-17", "close": 7.39, "volume": 1632259.0}, {"date": "2023-02-20", "close": 7.57, "volume": 2586228.0}, {"date": "2023-02-21", "close": 7.51, "volume": 1008188.0}, {"date": "2023-02-22", "close": 7.44, "volume": 1736611.0}, {"date": "2023-02-23", "close": 7.34, "volume": 1524970.0}, {"date": "2023-02-24", "close": 7.36, "volume": 678966.0}, {"date": "2023-02-27", "close": 7.34, "volume": 569472.0}, {"date": "2023-02-28", "close": 7.49, "volume": 2116185.0}, {"date": "2023-03-01", "close": 7.48, "volume": 2040240.0}, {"date": "2023-03-02", "close": 7.4, "volume": 982151.0}, {"date": "2023-03-03", "close": 7.36, "volume": 712854.0}, {"date": "2023-03-06", "close": 7.37, "volume": 468314.0}, {"date": "2023-03-07", "close": 7.4, "volume": 2455025.0}, {"date": "2023-03-08", "close": 7.38, "volume": 1492571.0}, {"date": "2023-03-09", "close": 7.38, "volume": 790046.0}, {"date": "2023-03-10", "close": 7.17, "volume": 1208745.0}, {"date": "2023-03-13", "close": 6.95, "volume": 2362276.0}, {"date": "2023-03-14", "close": 6.56, "volume": 4544101.0}, {"date": "2023-03-15", "close": 6.75, "volume": 2141482.0}, {"date": "2023-03-16", "close": 6.47, "volume": 6658664.0}, {"date": "2023-03-17", "close": 6.57, "volume": 2286835.0}, {"date": "2023-03-20", "close": 6.2, "volume": 2640980.0}, {"date": "2023-03-21", "close": 6.33, "volume": 2121464.0}, {"date": "2023-03-22", "close": 6.33, "volume": 2068026.0}, {"date": "2023-03-23", "close": 6.25, "volume": 1369872.0}, {"date": "2023-03-24", "close": 6.15, "volume": 1952153.0}, {"date": "2023-03-27", "close": 6.05, "volume": 1725184.0}, {"date": "2023-03-28", "close": 6.3, "volume": 3047689.0}, {"date": "2023-03-29", "close": 6.15, "volume": 3637949.0}, {"date": "2023-03-30", "close": 6.35, "volume": 2345155.0}, {"date": "2023-03-31", "close": 6.24, "volume": 1464709.0}, {"date": "2023-04-03", "close": 6.26, "volume": 657485.0}, {"date": "2023-04-04", "close": 6.32, "volume": 1533881.0}, {"date": "2023-04-05", "close": 6.29, "volume": 861273.0}, {"date": "2023-04-06", "close": 6.2, "volume": 1462090.0}, {"date": "2023-04-11", "close": 6.27, "volume": 1427407.0}, {"date": "2023-04-12", "close": 6.28, "volume": 2542812.0}, {"date": "2023-04-13", "close": 6.37, "volume": 2126727.0}, {"date": "2023-04-14", "close": 6.58, "volume": 2443454.0}, {"date": "2023-04-17", "close": 6.5, "volume": 2103609.0}, {"date": "2023-04-18", "close": 6.5, "volume": 1087283.0}, {"date": "2023-04-19", "close": 6.53, "volume": 979564.0}, {"date": "2023-04-20", "close": 6.25, "volume": 2971131.0}, {"date": "2023-04-21", "close": 6.16, "volume": 3190383.0}, {"date": "2023-04-24", "close": 6.28, "volume": 1404304.0}, {"date": "2023-04-26", "close": 6.05, "volume": 1736789.0}, {"date": "2023-04-27", "close": 6.04, "volume": 1276969.0}, {"date": "2023-04-28", "close": 6.03, "volume": 1791723.0}, {"date": "2023-05-01", "close": 6.18, "volume": 1217761.0}, {"date": "2023-05-02", "close": 6.11, "volume": 1026533.0}, {"date": "2023-05-03", "close": 6.0, "volume": 1228276.0}, {"date": "2023-05-04", "close": 6.08, "volume": 1349972.0}, {"date": "2023-05-05", "close": 6.01, "volume": 1089229.0}, {"date": "2023-05-08", "close": 6.13, "volume": 575560.0}, {"date": "2023-05-09", "close": 6.1, "volume": 838111.0}, {"date": "2023-05-10", "close": 6.08, "volume": 843305.0}, {"date": "2023-05-11", "close": 6.1, "volume": 1107510.0}, {"date": "2023-05-12", "close": 6.12, "volume": 1330988.0}, {"date": "2023-05-15", "close": 6.1, "volume": 440123.0}, {"date": "2023-05-16", "close": 6.08, "volume": 1058327.0}, {"date": "2023-05-17", "close": 5.99, "volume": 1873237.0}, {"date": "2023-05-18", "close": 6.05, "volume": 1182996.0}, {"date": "2023-05-19", "close": 6.11, "volume": 712127.0}, {"date": "2023-05-22", "close": 5.99, "volume": 768957.0}, {"date": "2023-05-23", "close": 5.97, "volume": 2841515.0}, {"date": "2023-05-24", "close": 6.05, "volume": 1383216.0}, {"date": "2023-05-25", "close": 5.98, "volume": 1416504.0}, {"date": "2023-05-26", "close": 6.06, "volume": 898324.0}, {"date": "2023-05-29", "close": 6.13, "volume": 849209.0}, {"date": "2023-05-30", "close": 6.29, "volume": 2536004.0}, {"date": "2023-05-31", "close": 6.2, "volume": 5945031.0}, {"date": "2023-06-01", "close": 6.2, "volume": 901050.0}, {"date": "2023-06-02", "close": 6.25, "volume": 1094854.0}, {"date": "2023-06-05", "close": 6.36, "volume": 894779.0}, {"date": "2023-06-06", "close": 6.22, "volume": 1043024.0}, {"date": "2023-06-07", "close": 6.18, "volume": 821484.0}, {"date": "2023-06-08", "close": 6.14, "volume": 1309771.0}, {"date": "2023-06-09", "close": 6.06, "volume": 672655.0}, {"date": "2023-06-13", "close": 6.06, "volume": 1675162.0}, {"date": "2023-06-14", "close": 6.15, "volume": 1606970.0}, {"date": "2023-06-15", "close": 6.19, "volume": 3074756.0}, {"date": "2023-06-16", "close": 6.31, "volume": 7690248.0}, {"date": "2023-06-19", "close": 6.37, "volume": 976313.0}, {"date": "2023-06-20", "close": 6.59, "volume": 1494448.0}, {"date": "2023-06-21", "close": 6.61, "volume": 1539228.0}, {"date": "2023-06-22", "close": 6.49, "volume": 1674275.0}, {"date": "2023-06-23", "close": 6.33, "volume": 603934.0}, {"date": "2023-06-26", "close": 6.29, "volume": 858737.0}, {"date": "2023-06-27", "close": 6.3, "volume": 917162.0}, {"date": "2023-06-28", "close": 6.4, "volume": 1486411.0}, {"date": "2023-06-29", "close": 6.45, "volume": 860789.0}, {"date": "2023-06-30", "close": 6.48, "volume": 1337918.0}, {"date": "2023-07-03", "close": 6.61, "volume": 943245.0}, {"date": "2023-07-04", "close": 6.64, "volume": 872363.0}, {"date": "2023-07-05", "close": 6.55, "volume": 1638419.0}, {"date": "2023-07-06", "close": 6.51, "volume": 916990.0}, {"date": "2023-07-07", "close": 6.4, "volume": 805728.0}, {"date": "2023-07-10", "close": 6.35, "volume": 697997.0}, {"date": "2023-07-11", "close": 6.48, "volume": 1128882.0}, {"date": "2023-07-12", "close": 6.45, "volume": 659381.0}, {"date": "2023-07-13", "close": 6.6, "volume": 1307425.0}, {"date": "2023-07-14", "close": 6.75, "volume": 1585326.0}, {"date": "2023-07-17", "close": 6.82, "volume": 1231470.0}, {"date": "2023-07-18", "close": 6.91, "volume": 1644976.0}, {"date": "2023-07-19", "close": 7.0, "volume": 1451664.0}, {"date": "2023-07-20", "close": 6.97, "volume": 1425117.0}, {"date": "2023-07-21", "close": 6.95, "volume": 469204.0}, {"date": "2023-07-24", "close": 6.95, "volume": 653029.0}, {"date": "2023-07-25", "close": 7.0, "volume": 656606.0}, {"date": "2023-07-26", "close": 7.09, "volume": 1995975.0}, {"date": "2023-07-27", "close": 7.23, "volume": 1150416.0}, {"date": "2023-07-28", "close": 7.18, "volume": 466179.0}, {"date": "2023-07-31", "close": 7.17, "volume": 546369.0}, {"date": "2023-08-01", "close": 7.02, "volume": 1476377.0}, {"date": "2023-08-02", "close": 6.92, "volume": 1583394.0}, {"date": "2023-08-03", "close": 6.78, "volume": 1687994.0}, {"date": "2023-08-04", "close": 6.78, "volume": 952312.0}, {"date": "2023-08-07", "close": 6.86, "volume": 2467728.0}, {"date": "2023-08-08", "close": 6.91, "volume": 2234274.0}, {"date": "2023-08-09", "close": 7.03, "volume": 1422860.0}, {"date": "2023-08-10", "close": 7.0, "volume": 443501.0}, {"date": "2023-08-11", "close": 6.98, "volume": 595900.0}, {"date": "2023-08-14", "close": 6.96, "volume": 2487648.0}, {"date": "2023-08-15", "close": 6.76, "volume": 4720786.0}, {"date": "2023-08-16", "close": 6.66, "volume": 3892045.0}, {"date": "2023-08-17", "close": 6.78, "volume": 2154272.0}, {"date": "2023-08-18", "close": 6.73, "volume": 1951094.0}, {"date": "2023-08-21", "close": 6.62, "volume": 1576779.0}, {"date": "2023-08-22", "close": 6.7, "volume": 1214326.0}, {"date": "2023-08-23", "close": 6.73, "volume": 1188660.0}, {"date": "2023-08-24", "close": 6.83, "volume": 2196052.0}, {"date": "2023-08-25", "close": 6.74, "volume": 1290801.0}, {"date": "2023-08-28", "close": 6.69, "volume": 851314.0}, {"date": "2023-08-29", "close": 6.66, "volume": 816409.0}, {"date": "2023-08-30", "close": 6.81, "volume": 1808505.0}, {"date": "2023-08-31", "close": 6.81, "volume": 1774607.0}, {"date": "2023-09-01", "close": 6.69, "volume": 2149878.0}, {"date": "2023-09-04", "close": 6.46, "volume": 2485463.0}, {"date": "2023-09-05", "close": 6.39, "volume": 2106228.0}, {"date": "2023-09-06", "close": 6.36, "volume": 3379577.0}, {"date": "2023-09-07", "close": 6.29, "volume": 2171306.0}, {"date": "2023-09-08", "close": 6.32, "volume": 1890535.0}, {"date": "2023-09-11", "close": 6.4, "volume": 2129198.0}, {"date": "2023-09-12", "close": 6.36, "volume": 3628746.0}, {"date": "2023-09-13", "close": 6.42, "volume": 1327611.0}, {"date": "2023-09-14", "close": 6.52, "volume": 2942031.0}, {"date": "2023-09-15", "close": 6.56, "volume": 28191979.0}, {"date": "2023-09-18", "close": 6.44, "volume": 1733345.0}, {"date": "2023-09-19", "close": 6.38, "volume": 1683397.0}, {"date": "2023-09-20", "close": 6.34, "volume": 2317732.0}, {"date": "2023-09-21", "close": 6.24, "volume": 2092269.0}, {"date": "2023-09-22", "close": 6.44, "volume": 3861377.0}, {"date": "2023-09-25", "close": 6.42, "volume": 1044161.0}, {"date": "2023-09-26", "close": 6.44, "volume": 798246.0}, {"date": "2023-09-27", "close": 6.48, "volume": 1437455.0}, {"date": "2023-09-28", "close": 6.47, "volume": 1186392.0}, {"date": "2023-09-29", "close": 6.42, "volume": 1049570.0}, {"date": "2023-10-02", "close": 6.38, "volume": 381757.0}, {"date": "2023-10-03", "close": 6.33, "volume": 2634156.0}, {"date": "2023-10-04", "close": 6.2, "volume": 2320799.0}, {"date": "2023-10-05", "close": 6.31, "volume": 1457976.0}, {"date": "2023-10-06", "close": 6.3, "volume": 744580.0}, {"date": "2023-10-09", "close": 6.32, "volume": 671300.0}, {"date": "2023-10-10", "close": 6.57, "volume": 3153235.0}, {"date": "2023-10-11", "close": 6.55, "volume": 1174273.0}, {"date": "2023-10-12", "close": 6.67, "volume": 1765499.0}, {"date": "2023-10-13", "close": 6.5, "volume": 1101105.0}, {"date": "2023-10-16", "close": 6.41, "volume": 677069.0}, {"date": "2023-10-17", "close": 6.39, "volume": 1769261.0}, {"date": "2023-10-18", "close": 6.29, "volume": 1127580.0}, {"date": "2023-10-19", "close": 6.17, "volume": 1810035.0}, {"date": "2023-10-20", "close": 6.02, "volume": 1447226.0}, {"date": "2023-10-23", "close": 5.88, "volume": 1222279.0}, {"date": "2023-10-24", "close": 5.89, "volume": 1135673.0}, {"date": "2023-10-25", "close": 5.8, "volume": 1190291.0}, {"date": "2023-10-26", "close": 5.83, "volume": 1610531.0}, {"date": "2023-10-27", "close": 5.9, "volume": 1016132.0}, {"date": "2023-10-30", "close": 5.77, "volume": 807930.0}, {"date": "2023-10-31", "close": 5.85, "volume": 1618367.0}, {"date": "2023-11-01", "close": 5.83, "volume": 886572.0}, {"date": "2023-11-02", "close": 5.98, "volume": 1587872.0}, {"date": "2023-11-03", "close": 6.0, "volume": 1118381.0}, {"date": "2023-11-06", "close": 5.96, "volume": 764821.0}, {"date": "2023-11-07", "close": 5.9, "volume": 417699.0}, {"date": "2023-11-08", "close": 5.85, "volume": 1382749.0}, {"date": "2023-11-09", "close": 5.96, "volume": 1816365.0}, {"date": "2023-11-10", "close": 5.9, "volume": 829416.0}, {"date": "2023-11-13", "close": 5.83, "volume": 901709.0}, {"date": "2023-11-14", "close": 5.9, "volume": 738666.0}, {"date": "2023-11-15", "close": 5.91, "volume": 920577.0}, {"date": "2023-11-16", "close": 5.79, "volume": 1522745.0}, {"date": "2023-11-17", "close": 5.76, "volume": 666919.0}, {"date": "2023-11-20", "close": 5.78, "volume": 594642.0}, {"date": "2023-11-21", "close": 5.82, "volume": 759461.0}, {"date": "2023-11-22", "close": 5.74, "volume": 384871.0}, {"date": "2023-11-23", "close": 5.79, "volume": 695215.0}, {"date": "2023-11-24", "close": 5.79, "volume": 436554.0}, {"date": "2023-11-27", "close": 5.76, "volume": 1072192.0}, {"date": "2023-11-28", "close": 5.86, "volume": 932358.0}, {"date": "2023-11-29", "close": 5.89, "volume": 1279864.0}, {"date": "2023-11-30", "close": 5.94, "volume": 2472550.0}, {"date": "2023-12-01", "close": 5.92, "volume": 635119.0}, {"date": "2023-12-04", "close": 5.89, "volume": 803859.0}, {"date": "2023-12-05", "close": 5.85, "volume": 1165198.0}, {"date": "2023-12-06", "close": 6.13, "volume": 1334913.0}, {"date": "2023-12-07", "close": 6.04, "volume": 3025691.0}, {"date": "2023-12-08", "close": 6.06, "volume": 487190.0}, {"date": "2023-12-11", "close": 6.03, "volume": 1017049.0}, {"date": "2023-12-12", "close": 5.91, "volume": 1240287.0}, {"date": "2023-12-13", "close": 5.88, "volume": 1293370.0}, {"date": "2023-12-14", "close": 6.06, "volume": 4927445.0}, {"date": "2023-12-15", "close": 6.09, "volume": 1912732.0}, {"date": "2023-12-18", "close": 6.1, "volume": 1304696.0}, {"date": "2023-12-19", "close": 6.24, "volume": 2346890.0}, {"date": "2023-12-20", "close": 6.39, "volume": 1943130.0}, {"date": "2023-12-21", "close": 6.36, "volume": 1403831.0}, {"date": "2023-12-22", "close": 6.36, "volume": 904685.0}, {"date": "2023-12-27", "close": 6.43, "volume": 675655.0}, {"date": "2023-12-28", "close": 6.55, "volume": 758855.0}, {"date": "2023-12-29", "close": 6.49, "volume": 428983.0}, {"date": "2024-01-02", "close": 6.53, "volume": 314280.0}, {"date": "2024-01-03", "close": 6.39, "volume": 769672.0}, {"date": "2024-01-04", "close": 6.44, "volume": 646971.0}, {"date": "2024-01-05", "close": 6.63, "volume": 765085.0}, {"date": "2024-01-08", "close": 6.5, "volume": 726106.0}, {"date": "2024-01-09", "close": 6.65, "volume": 737661.0}, {"date": "2024-01-10", "close": 6.53, "volume": 724760.0}, {"date": "2024-01-11", "close": 6.48, "volume": 558320.0}, {"date": "2024-01-12", "close": 6.37, "volume": 580789.0}, {"date": "2024-01-15", "close": 6.4, "volume": 312662.0}, {"date": "2024-01-16", "close": 6.35, "volume": 611149.0}, {"date": "2024-01-17", "close": 6.29, "volume": 531048.0}, {"date": "2024-01-18", "close": 6.31, "volume": 946817.0}, {"date": "2024-01-19", "close": 6.3, "volume": 840707.0}, {"date": "2024-01-22", "close": 6.34, "volume": 917857.0}, {"date": "2024-01-23", "close": 6.41, "volume": 626648.0}, {"date": "2024-01-24", "close": 6.47, "volume": 508980.0}, {"date": "2024-01-25", "close": 6.48, "volume": 716480.0}, {"date": "2024-01-29", "close": 6.49, "volume": 426241.0}, {"date": "2024-01-30", "close": 6.45, "volume": 661838.0}, {"date": "2024-01-31", "close": 6.55, "volume": 850678.0}, {"date": "2024-02-01", "close": 6.43, "volume": 541983.0}, {"date": "2024-02-02", "close": 6.49, "volume": 611194.0}, {"date": "2024-02-05", "close": 6.41, "volume": 654431.0}, {"date": "2024-02-06", "close": 6.36, "volume": 886724.0}, {"date": "2024-02-07", "close": 6.38, "volume": 910988.0}, {"date": "2024-02-08", "close": 6.58, "volume": 516292.0}, {"date": "2024-02-09", "close": 6.6, "volume": 814268.0}, {"date": "2024-02-12", "close": 6.58, "volume": 612997.0}, {"date": "2024-02-13", "close": 7.13, "volume": 3485035.0}, {"date": "2024-02-14", "close": 7.07, "volume": 1626155.0}, {"date": "2024-02-15", "close": 7.15, "volume": 2320669.0}, {"date": "2024-02-16", "close": 7.12, "volume": 2917144.0}, {"date": "2024-02-19", "close": 7.11, "volume": 983054.0}, {"date": "2024-02-20", "close": 6.9, "volume": 763715.0}, {"date": "2024-02-21", "close": 6.94, "volume": 999016.0}, {"date": "2024-02-22", "close": 6.95, "volume": 698420.0}, {"date": "2024-02-23", "close": 6.95, "volume": 380736.0}, {"date": "2024-02-26", "close": 6.89, "volume": 469109.0}, {"date": "2024-02-27", "close": 6.83, "volume": 637409.0}, {"date": "2024-02-28", "close": 6.78, "volume": 564725.0}, {"date": "2024-02-29", "close": 6.73, "volume": 1635297.0}, {"date": "2024-03-01", "close": 6.75, "volume": 1104604.0}, {"date": "2024-03-04", "close": 6.73, "volume": 890287.0}, {"date": "2024-03-05", "close": 6.63, "volume": 3470203.0}, {"date": "2024-03-06", "close": 6.72, "volume": 869448.0}, {"date": "2024-03-07", "close": 6.78, "volume": 1200704.0}, {"date": "2024-03-08", "close": 6.87, "volume": 1450034.0}, {"date": "2024-03-11", "close": 6.68, "volume": 608953.0}, {"date": "2024-03-12", "close": 6.78, "volume": 488049.0}, {"date": "2024-03-13", "close": 6.77, "volume": 1042210.0}, {"date": "2024-03-14", "close": 6.67, "volume": 1231744.0}, {"date": "2024-03-15", "close": 6.65, "volume": 2657548.0}, {"date": "2024-03-18", "close": 6.65, "volume": 4306350.0}, {"date": "2024-03-19", "close": 6.65, "volume": 1345902.0}, {"date": "2024-03-20", "close": 6.66, "volume": 1022052.0}, {"date": "2024-03-21", "close": 6.87, "volume": 1815063.0}, {"date": "2024-03-22", "close": 6.78, "volume": 714406.0}, {"date": "2024-03-25", "close": 6.87, "volume": 652669.0}, {"date": "2024-03-26", "close": 6.9, "volume": 713735.0}, {"date": "2024-03-27", "close": 7.0, "volume": 1077734.0}, {"date": "2024-03-28", "close": 7.11, "volume": 1390579.0}, {"date": "2024-04-02", "close": 7.03, "volume": 1016843.0}, {"date": "2024-04-03", "close": 6.89, "volume": 1109693.0}, {"date": "2024-04-04", "close": 6.94, "volume": 442267.0}, {"date": "2024-04-05", "close": 6.98, "volume": 631320.0}, {"date": "2024-04-08", "close": 6.92, "volume": 654500.0}, {"date": "2024-04-09", "close": 6.94, "volume": 368232.0}, {"date": "2024-04-10", "close": 6.82, "volume": 561275.0}, {"date": "2024-04-11", "close": 6.75, "volume": 474301.0}, {"date": "2024-04-12", "close": 6.74, "volume": 724845.0}, {"date": "2024-04-15", "close": 6.66, "volume": 685117.0}, {"date": "2024-04-16", "close": 6.5, "volume": 1515606.0}, {"date": "2024-04-17", "close": 6.48, "volume": 454092.0}, {"date": "2024-04-18", "close": 6.82, "volume": 2725771.0}, {"date": "2024-04-19", "close": 6.65, "volume": 1162783.0}, {"date": "2024-04-22", "close": 6.8, "volume": 1010364.0}, {"date": "2024-04-23", "close": 6.82, "volume": 819637.0}, {"date": "2024-04-24", "close": 6.84, "volume": 1433132.0}, {"date": "2024-04-26", "close": 6.71, "volume": 760968.0}, {"date": "2024-04-29", "close": 6.77, "volume": 702718.0}, {"date": "2024-04-30", "close": 6.75, "volume": 891814.0}, {"date": "2024-05-01", "close": 6.49, "volume": 1319586.0}, {"date": "2024-05-02", "close": 6.38, "volume": 2126653.0}, {"date": "2024-05-03", "close": 6.38, "volume": 742632.0}, {"date": "2024-05-06", "close": 6.22, "volume": 1633600.0}, {"date": "2024-05-07", "close": 6.45, "volume": 1395488.0}, {"date": "2024-05-08", "close": 6.48, "volume": 1264772.0}, {"date": "2024-05-09", "close": 6.28, "volume": 1355080.0}, {"date": "2024-05-10", "close": 6.39, "volume": 1248570.0}, {"date": "2024-05-13", "close": 6.4, "volume": 2572208.0}, {"date": "2024-05-14", "close": 6.39, "volume": 1097222.0}, {"date": "2024-05-15", "close": 6.39, "volume": 666063.0}, {"date": "2024-05-16", "close": 6.49, "volume": 1599814.0}, {"date": "2024-05-17", "close": 6.4, "volume": 1081302.0}, {"date": "2024-05-20", "close": 6.38, "volume": 1377074.0}, {"date": "2024-05-21", "close": 6.25, "volume": 998094.0}, {"date": "2024-05-22", "close": 6.26, "volume": 1744463.0}, {"date": "2024-05-23", "close": 6.44, "volume": 862222.0}, {"date": "2024-05-24", "close": 6.62, "volume": 1478285.0}, {"date": "2024-05-27", "close": 6.74, "volume": 1847419.0}, {"date": "2024-05-28", "close": 6.7, "volume": 1194619.0}, {"date": "2024-05-29", "close": 6.54, "volume": 1890833.0}, {"date": "2024-05-30", "close": 6.45, "volume": 1631441.0}, {"date": "2024-05-31", "close": 6.48, "volume": 3730245.0}, {"date": "2024-06-03", "close": 6.68, "volume": 1331052.0}, {"date": "2024-06-04", "close": 6.56, "volume": 1115106.0}, {"date": "2024-06-05", "close": 6.64, "volume": 2069672.0}, {"date": "2024-06-06", "close": 6.69, "volume": 1877685.0}, {"date": "2024-06-07", "close": 6.73, "volume": 1210265.0}, {"date": "2024-06-11", "close": 6.68, "volume": 1651022.0}, {"date": "2024-06-12", "close": 6.72, "volume": 1381738.0}, {"date": "2024-06-13", "close": 6.72, "volume": 1030302.0}, {"date": "2024-06-14", "close": 6.62, "volume": 812524.0}, {"date": "2024-06-17", "close": 6.52, "volume": 848053.0}, {"date": "2024-06-18", "close": 6.56, "volume": 780457.0}, {"date": "2024-06-19", "close": 6.54, "volume": 798155.0}, {"date": "2024-06-20", "close": 6.6, "volume": 1013901.0}, {"date": "2024-06-21", "close": 6.74, "volume": 2377454.0}, {"date": "2024-06-24", "close": 6.84, "volume": 1174794.0}, {"date": "2024-06-25", "close": 6.89, "volume": 905108.0}, {"date": "2024-06-26", "close": 6.91, "volume": 798588.0}, {"date": "2024-06-27", "close": 6.9, "volume": 1408374.0}, {"date": "2024-06-28", "close": 7.01, "volume": 1363908.0}, {"date": "2024-07-01", "close": 6.9, "volume": 593843.0}, {"date": "2024-07-02", "close": 6.88, "volume": 513848.0}, {"date": "2024-07-03", "close": 6.87, "volume": 845551.0}, {"date": "2024-07-04", "close": 6.87, "volume": 1126290.0}, {"date": "2024-07-05", "close": 6.82, "volume": 763548.0}, {"date": "2024-07-08", "close": 6.75, "volume": 489114.0}, {"date": "2024-07-09", "close": 6.79, "volume": 712034.0}, {"date": "2024-07-10", "close": 6.82, "volume": 570075.0}, {"date": "2024-07-11", "close": 6.87, "volume": 849221.0}, {"date": "2024-07-12", "close": 6.89, "volume": 1055531.0}, {"date": "2024-07-15", "close": 6.84, "volume": 1775079.0}, {"date": "2024-07-16", "close": 6.95, "volume": 2178068.0}, {"date": "2024-07-17", "close": 6.99, "volume": 2315340.0}, {"date": "2024-07-18", "close": 6.88, "volume": 1199080.0}, {"date": "2024-07-19", "close": 6.83, "volume": 883922.0}, {"date": "2024-07-22", "close": 6.81, "volume": 864318.0}, {"date": "2024-07-23", "close": 6.82, "volume": 1982515.0}, {"date": "2024-07-24", "close": 6.86, "volume": 815485.0}, {"date": "2024-07-25", "close": 6.77, "volume": 817336.0}, {"date": "2024-07-26", "close": 6.82, "volume": 608673.0}, {"date": "2024-07-29", "close": 6.98, "volume": 895064.0}, {"date": "2024-07-30", "close": 6.96, "volume": 1502831.0}, {"date": "2024-07-31", "close": 7.04, "volume": 2518626.0}, {"date": "2024-08-01", "close": 7.06, "volume": 1313450.0}, {"date": "2024-08-02", "close": 6.94, "volume": 1444470.0}, {"date": "2024-08-05", "close": 6.54, "volume": 1985940.0}, {"date": "2024-08-06", "close": 6.48, "volume": 1009468.0}, {"date": "2024-08-07", "close": 6.57, "volume": 958716.0}, {"date": "2024-08-08", "close": 6.63, "volume": 571289.0}, {"date": "2024-08-09", "close": 6.73, "volume": 803836.0}, {"date": "2024-08-12", "close": 6.88, "volume": 1265757.0}, {"date": "2024-08-13", "close": 7.33, "volume": 3072901.0}, {"date": "2024-08-14", "close": 7.23, "volume": 2196167.0}, {"date": "2024-08-15", "close": 7.35, "volume": 2432372.0}, {"date": "2024-08-16", "close": 7.39, "volume": 1264548.0}, {"date": "2024-08-19", "close": 7.37, "volume": 423737.0}, {"date": "2024-08-20", "close": 7.43, "volume": 892662.0}, {"date": "2024-08-21", "close": 7.34, "volume": 973103.0}, {"date": "2024-08-22", "close": 7.35, "volume": 794604.0}, {"date": "2024-08-23", "close": 7.17, "volume": 852008.0}, {"date": "2024-08-26", "close": 7.06, "volume": 657683.0}, {"date": "2024-08-27", "close": 6.96, "volume": 1602692.0}, {"date": "2024-08-28", "close": 6.93, "volume": 2066089.0}, {"date": "2024-08-29", "close": 6.96, "volume": 888520.0}, {"date": "2024-08-30", "close": 6.88, "volume": 2977351.0}, {"date": "2024-09-02", "close": 6.99, "volume": 2509226.0}, {"date": "2024-09-03", "close": 7.07, "volume": 2010661.0}, {"date": "2024-09-04", "close": 7.0, "volume": 1184202.0}, {"date": "2024-09-05", "close": 6.23, "volume": 47338470.0}, {"date": "2024-09-06", "close": 6.24, "volume": 11237024.0}, {"date": "2024-09-09", "close": 6.15, "volume": 5677103.0}, {"date": "2024-09-10", "close": 6.05, "volume": 5444353.0}, {"date": "2024-09-11", "close": 6.14, "volume": 3479604.0}, {"date": "2024-09-12", "close": 6.22, "volume": 3608569.0}, {"date": "2024-09-13", "close": 6.37, "volume": 6198306.0}, {"date": "2024-09-16", "close": 6.47, "volume": 3461545.0}, {"date": "2024-09-17", "close": 6.42, "volume": 1612635.0}, {"date": "2024-09-18", "close": 6.44, "volume": 1509280.0}, {"date": "2024-09-19", "close": 6.46, "volume": 3196572.0}, {"date": "2024-09-20", "close": 6.35, "volume": 6689014.0}, {"date": "2024-09-23", "close": 6.39, "volume": 1638956.0}, {"date": "2024-09-24", "close": 6.47, "volume": 2674470.0}, {"date": "2024-09-25", "close": 6.52, "volume": 1693011.0}, {"date": "2024-09-26", "close": 6.62, "volume": 3378451.0}, {"date": "2024-09-27", "close": 6.5, "volume": 2271872.0}, {"date": "2024-09-30", "close": 6.5, "volume": 5488808.0}, {"date": "2024-10-01", "close": 6.56, "volume": 1706798.0}, {"date": "2024-10-02", "close": 6.56, "volume": 1197003.0}, {"date": "2024-10-03", "close": 6.65, "volume": 1596922.0}, {"date": "2024-10-04", "close": 6.63, "volume": 1603306.0}, {"date": "2024-10-07", "close": 6.74, "volume": 1286312.0}, {"date": "2024-10-08", "close": 6.7, "volume": 1115518.0}, {"date": "2024-10-09", "close": 6.68, "volume": 1691778.0}, {"date": "2024-10-10", "close": 6.65, "volume": 3478251.0}, {"date": "2024-10-11", "close": 6.72, "volume": 1228531.0}, {"date": "2024-10-14", "close": 6.75, "volume": 1595618.0}, {"date": "2024-10-15", "close": 6.82, "volume": 2036035.0}, {"date": "2024-10-16", "close": 6.51, "volume": 3614431.0}, {"date": "2024-10-17", "close": 6.25, "volume": 3351560.0}, {"date": "2024-10-18", "close": 6.15, "volume": 2171798.0}, {"date": "2024-10-21", "close": 6.21, "volume": 1741036.0}, {"date": "2024-10-22", "close": 6.06, "volume": 1636171.0}, {"date": "2024-10-23", "close": 6.01, "volume": 1603734.0}, {"date": "2024-10-24", "close": 6.0, "volume": 2124781.0}, {"date": "2024-10-25", "close": 6.06, "volume": 1262323.0}, {"date": "2024-10-28", "close": 6.11, "volume": 2510264.0}, {"date": "2024-10-29", "close": 6.11, "volume": 2999706.0}, {"date": "2024-10-30", "close": 6.06, "volume": 2138882.0}, {"date": "2024-10-31", "close": 6.05, "volume": 2605698.0}, {"date": "2024-11-01", "close": 6.0, "volume": 829669.0}, {"date": "2024-11-04", "close": 6.0, "volume": 1098737.0}, {"date": "2024-11-05", "close": 5.98, "volume": 594080.0}, {"date": "2024-11-06", "close": 6.21, "volume": 2212897.0}, {"date": "2024-11-07", "close": 6.27, "volume": 2746582.0}, {"date": "2024-11-08", "close": 6.23, "volume": 943933.0}, {"date": "2024-11-11", "close": 6.16, "volume": 924240.0}, {"date": "2024-11-12", "close": 6.24, "volume": 934784.0}, {"date": "2024-11-13", "close": 6.17, "volume": 1405235.0}, {"date": "2024-11-14", "close": 6.21, "volume": 1079530.0}, {"date": "2024-11-15", "close": 6.31, "volume": 991993.0}, {"date": "2024-11-18", "close": 6.28, "volume": 1024692.0}, {"date": "2024-11-19", "close": 6.33, "volume": 948778.0}, {"date": "2024-11-20", "close": 6.16, "volume": 1097345.0}, {"date": "2024-11-21", "close": 6.08, "volume": 1726221.0}, {"date": "2024-11-22", "close": 6.09, "volume": 1398850.0}, {"date": "2024-11-25", "close": 6.08, "volume": 2101931.0}, {"date": "2024-11-26", "close": 6.08, "volume": 3086632.0}, {"date": "2024-11-27", "close": 6.14, "volume": 1243502.0}, {"date": "2024-11-28", "close": 6.17, "volume": 1429755.0}, {"date": "2024-11-29", "close": 6.22, "volume": 801561.0}, {"date": "2024-12-02", "close": 6.13, "volume": 802810.0}, {"date": "2024-12-03", "close": 6.26, "volume": 2115344.0}, {"date": "2024-12-04", "close": 6.13, "volume": 1210439.0}, {"date": "2024-12-05", "close": 6.2, "volume": 1835909.0}, {"date": "2024-12-06", "close": 6.05, "volume": 1722020.0}, {"date": "2024-12-09", "close": 5.98, "volume": 1494137.0}, {"date": "2024-12-10", "close": 5.89, "volume": 1426933.0}, {"date": "2024-12-11", "close": 5.92, "volume": 1578404.0}, {"date": "2024-12-12", "close": 6.06, "volume": 1912409.0}, {"date": "2024-12-13", "close": 6.09, "volume": 1522271.0}, {"date": "2024-12-16", "close": 6.04, "volume": 1197076.0}, {"date": "2024-12-17", "close": 6.06, "volume": 922700.0}, {"date": "2024-12-18", "close": 6.05, "volume": 1491501.0}, {"date": "2024-12-19", "close": 5.98, "volume": 1887412.0}, {"date": "2024-12-20", "close": 5.89, "volume": 1891076.0}, {"date": "2024-12-23", "close": 6.03, "volume": 712404.0}, {"date": "2024-12-24", "close": 6.01, "volume": 234965.0}, {"date": "2024-12-27", "close": 6.05, "volume": 620371.0}, {"date": "2024-12-30", "close": 6.07, "volume": 446281.0}, {"date": "2024-12-31", "close": 6.01, "volume": 614441.0}, {"date": "2025-01-02", "close": 6.03, "volume": 471667.0}, {"date": "2025-01-03", "close": 6.02, "volume": 248149.0}, {"date": "2025-01-06", "close": 6.09, "volume": 698496.0}, {"date": "2025-01-07", "close": 6.18, "volume": 1244267.0}, {"date": "2025-01-08", "close": 6.1, "volume": 1063722.0}, {"date": "2025-01-09", "close": 6.02, "volume": 795164.0}, {"date": "2025-01-10", "close": 6.01, "volume": 944759.0}, {"date": "2025-01-13", "close": 6.0, "volume": 979869.0}, {"date": "2025-01-14", "close": 6.09, "volume": 1081867.0}, {"date": "2025-01-15", "close": 6.02, "volume": 702896.0}, {"date": "2025-01-16", "close": 6.09, "volume": 635021.0}, {"date": "2025-01-17", "close": 6.13, "volume": 511296.0}, {"date": "2025-01-20", "close": 6.09, "volume": 482457.0}, {"date": "2025-01-21", "close": 6.1, "volume": 614597.0}, {"date": "2025-01-22", "close": 6.22, "volume": 1072576.0}, {"date": "2025-01-23", "close": 6.14, "volume": 1151068.0}, {"date": "2025-01-24", "close": 6.23, "volume": 859725.0}, {"date": "2025-01-28", "close": 6.13, "volume": 920492.0}, {"date": "2025-01-29", "close": 6.28, "volume": 1085045.0}, {"date": "2025-01-30", "close": 6.28, "volume": 874903.0}, {"date": "2025-01-31", "close": 6.32, "volume": 1810382.0}, {"date": "2025-02-03", "close": 6.11, "volume": 1238010.0}, {"date": "2025-02-04", "close": 6.09, "volume": 1096901.0}, {"date": "2025-02-05", "close": 6.08, "volume": 1322499.0}, {"date": "2025-02-06", "close": 6.15, "volume": 1261246.0}, {"date": "2025-02-07", "close": 6.11, "volume": 801395.0}, {"date": "2025-02-10", "close": 6.12, "volume": 592122.0}, {"date": "2025-02-11", "close": 6.13, "volume": 666974.0}, {"date": "2025-02-12", "close": 6.18, "volume": 1189504.0}, {"date": "2025-02-13", "close": 6.08, "volume": 1849169.0}, {"date": "2025-02-14", "close": 6.14, "volume": 509998.0}, {"date": "2025-02-17", "close": 6.13, "volume": 1557877.0}, {"date": "2025-02-18", "close": 5.58, "volume": 10629072.0}, {"date": "2025-02-19", "close": 5.5, "volume": 5460202.0}, {"date": "2025-02-20", "close": 5.47, "volume": 3512003.0}, {"date": "2025-02-21", "close": 5.56, "volume": 2608278.0}, {"date": "2025-02-24", "close": 5.53, "volume": 3371051.0}, {"date": "2025-02-25", "close": 5.43, "volume": 2533026.0}, {"date": "2025-02-26", "close": 5.51, "volume": 2788705.0}, {"date": "2025-02-27", "close": 5.95, "volume": 5521236.0}, {"date": "2025-02-28", "close": 5.82, "volume": 6334698.0}, {"date": "2025-03-03", "close": 5.72, "volume": 4305625.0}, {"date": "2025-03-04", "close": 5.63, "volume": 1371485.0}, {"date": "2025-03-05", "close": 5.56, "volume": 4119354.0}, {"date": "2025-03-06", "close": 5.53, "volume": 4272915.0}, {"date": "2025-03-07", "close": 5.54, "volume": 2102353.0}, {"date": "2025-03-10", "close": 5.5, "volume": 2098145.0}, {"date": "2025-03-11", "close": 5.38, "volume": 2911574.0}, {"date": "2025-03-12", "close": 5.3, "volume": 3262365.0}, {"date": "2025-03-13", "close": 5.25, "volume": 2209756.0}, {"date": "2025-03-14", "close": 5.38, "volume": 2022534.0}, {"date": "2025-03-17", "close": 5.42, "volume": 1535338.0}, {"date": "2025-03-18", "close": 5.64, "volume": 3844751.0}, {"date": "2025-03-19", "close": 5.6, "volume": 4907857.0}, {"date": "2025-03-20", "close": 5.92, "volume": 4892876.0}, {"date": "2025-03-21", "close": 5.87, "volume": 4014547.0}, {"date": "2025-03-24", "close": 5.82, "volume": 3472483.0}, {"date": "2025-03-25", "close": 5.95, "volume": 3351862.0}, {"date": "2025-03-26", "close": 5.98, "volume": 2787856.0}, {"date": "2025-03-27", "close": 6.02, "volume": 1852215.0}, {"date": "2025-03-28", "close": 6.1, "volume": 2262430.0}, {"date": "2025-03-31", "close": 6.03, "volume": 2243075.0}, {"date": "2025-04-01", "close": 5.94, "volume": 2065726.0}, {"date": "2025-04-02", "close": 5.98, "volume": 1034350.0}, {"date": "2025-04-03", "close": 5.86, "volume": 2515629.0}, {"date": "2025-04-04", "close": 5.54, "volume": 2212425.0}, {"date": "2025-04-07", "close": 6.0, "volume": 11669565.0}, {"date": "2025-04-08", "close": 6.05, "volume": 3897011.0}, {"date": "2025-04-09", "close": 6.02, "volume": 2595438.0}, {"date": "2025-04-10", "close": 6.17, "volume": 3230614.0}, {"date": "2025-04-11", "close": 6.24, "volume": 4383298.0}, {"date": "2025-04-14", "close": 6.15, "volume": 3411316.0}, {"date": "2025-04-15", "close": 6.12, "volume": 1483924.0}, {"date": "2025-04-16", "close": 6.17, "volume": 1625897.0}, {"date": "2025-04-17", "close": 6.8, "volume": 6667833.0}, {"date": "2025-04-22", "close": 6.88, "volume": 3697397.0}, {"date": "2025-04-23", "close": 7.06, "volume": 2591311.0}, {"date": "2025-04-24", "close": 7.1, "volume": 1862449.0}, {"date": "2025-04-28", "close": 7.13, "volume": 2374502.0}, {"date": "2025-04-29", "close": 7.19, "volume": 1256457.0}, {"date": "2025-04-30", "close": 7.09, "volume": 3009115.0}, {"date": "2025-05-01", "close": 7.16, "volume": 1817121.0}, {"date": "2025-05-02", "close": 7.17, "volume": 835813.0}, {"date": "2025-05-05", "close": 7.07, "volume": 1297452.0}, {"date": "2025-05-06", "close": 7.12, "volume": 953646.0}, {"date": "2025-05-07", "close": 7.12, "volume": 4069851.0}, {"date": "2025-05-08", "close": 7.21, "volume": 2152128.0}, {"date": "2025-05-09", "close": 7.18, "volume": 1690768.0}, {"date": "2025-05-12", "close": 7.17, "volume": 1690233.0}, {"date": "2025-05-13", "close": 7.27, "volume": 3183677.0}, {"date": "2025-05-14", "close": 7.24, "volume": 1468929.0}, {"date": "2025-05-15", "close": 7.2, "volume": 1540498.0}, {"date": "2025-05-16", "close": 7.27, "volume": 1425478.0}, {"date": "2025-05-19", "close": 7.19, "volume": 1432267.0}, {"date": "2025-05-20", "close": 7.15, "volume": 2507233.0}, {"date": "2025-05-21", "close": 7.55, "volume": 3245327.0}, {"date": "2025-05-22", "close": 7.48, "volume": 1515537.0}, {"date": "2025-05-23", "close": 7.51, "volume": 765117.0}, {"date": "2025-05-26", "close": 7.45, "volume": 1047536.0}, {"date": "2025-05-27", "close": 7.53, "volume": 1259663.0}, {"date": "2025-05-28", "close": 7.58, "volume": 1341129.0}, {"date": "2025-05-29", "close": 7.6, "volume": 1521173.0}, {"date": "2025-05-30", "close": 7.61, "volume": 1868558.0}, {"date": "2025-06-02", "close": 7.66, "volume": 1512855.0}, {"date": "2025-06-03", "close": 7.89, "volume": 1404319.0}, {"date": "2025-06-04", "close": 7.96, "volume": 3953768.0}, {"date": "2025-06-05", "close": 7.9, "volume": 1593552.0}, {"date": "2025-06-06", "close": 7.81, "volume": 531706.0}, {"date": "2025-06-10", "close": 7.89, "volume": 1205408.0}, {"date": "2025-06-11", "close": 7.93, "volume": 1186949.0}, {"date": "2025-06-12", "close": 7.97, "volume": 3763687.0}, {"date": "2025-06-13", "close": 7.85, "volume": 3188113.0}, {"date": "2025-06-16", "close": 7.84, "volume": 804845.0}, {"date": "2025-06-17", "close": 7.82, "volume": 41356157.0}, {"date": "2025-06-18", "close": 7.78, "volume": 3339859.0}, {"date": "2025-06-19", "close": 7.83, "volume": 1962474.0}, {"date": "2025-06-20", "close": 7.89, "volume": 1632111.0}, {"date": "2025-06-23", "close": 7.83, "volume": 942001.0}, {"date": "2025-06-24", "close": 7.94, "volume": 1649118.0}, {"date": "2025-06-25", "close": 7.99, "volume": 1951726.0}, {"date": "2025-06-26", "close": 8.01, "volume": 2774468.0}, {"date": "2025-06-27", "close": 8.02, "volume": 3675488.0}, {"date": "2025-06-30", "close": 8.08, "volume": 2900107.0}, {"date": "2025-07-01", "close": 8.13, "volume": 4764648.0}, {"date": "2025-07-02", "close": 8.07, "volume": 2641861.0}, {"date": "2025-07-03", "close": 7.96, "volume": 4485147.0}, {"date": "2025-07-04", "close": 8.04, "volume": 4353797.0}, {"date": "2025-07-07", "close": 8.06, "volume": 1634957.0}, {"date": "2025-07-08", "close": 8.08, "volume": 2631334.0}, {"date": "2025-07-09", "close": 8.04, "volume": 1691109.0}, {"date": "2025-07-10", "close": 8.11, "volume": 1899203.0}, {"date": "2025-07-11", "close": 8.08, "volume": 1799740.0}, {"date": "2025-07-14", "close": 8.03, "volume": 2550301.0}, {"date": "2025-07-15", "close": 8.21, "volume": 3621402.0}, {"date": "2025-07-16", "close": 8.07, "volume": 2337267.0}, {"date": "2025-07-17", "close": 8.22, "volume": 4085743.0}, {"date": "2025-07-18", "close": 8.36, "volume": 1023368.0}, {"date": "2025-07-21", "close": 8.28, "volume": 885380.0}, {"date": "2025-07-22", "close": 8.28, "volume": 1262600.0}, {"date": "2025-07-23", "close": 8.27, "volume": 1561009.0}, {"date": "2025-07-24", "close": 8.03, "volume": 1876293.0}, {"date": "2025-07-25", "close": 7.92, "volume": 1890362.0}, {"date": "2025-07-28", "close": 8.05, "volume": 1708110.0}, {"date": "2025-07-29", "close": 8.17, "volume": 1882552.0}, {"date": "2025-07-30", "close": 8.21, "volume": 1362229.0}, {"date": "2025-07-31", "close": 8.23, "volume": 1064964.0}, {"date": "2025-08-01", "close": 8.18, "volume": 1618092.0}, {"date": "2025-08-04", "close": 8.21, "volume": 1072138.0}, {"date": "2025-08-05", "close": 8.23, "volume": 1185561.0}, {"date": "2025-08-06", "close": 8.29, "volume": 1356071.0}, {"date": "2025-08-07", "close": 8.37, "volume": 1686967.0}, {"date": "2025-08-08", "close": 8.35, "volume": 944469.0}, {"date": "2025-08-11", "close": 8.21, "volume": 611850.0}, {"date": "2025-08-12", "close": 8.33, "volume": 1346855.0}, {"date": "2025-08-13", "close": 8.27, "volume": 1040878.0}, {"date": "2025-08-14", "close": 8.3, "volume": 1246551.0}, {"date": "2025-08-15", "close": 8.43, "volume": 3044714.0}, {"date": "2025-08-18", "close": 8.25, "volume": 2052885.0}, {"date": "2025-08-19", "close": 8.46, "volume": 3921184.0}, {"date": "2025-08-20", "close": 8.53, "volume": 2041897.0}, {"date": "2025-08-21", "close": 8.79, "volume": 2825208.0}, {"date": "2025-08-22", "close": 8.68, "volume": 2774095.0}, {"date": "2025-08-25", "close": 8.6, "volume": 1688061.0}, {"date": "2025-08-26", "close": 8.31, "volume": 2418435.0}, {"date": "2025-08-27", "close": 8.37, "volume": 1128446.0}, {"date": "2025-08-28", "close": 8.31, "volume": 2819833.0}, {"date": "2025-08-29", "close": 8.34, "volume": 1192265.0}, {"date": "2025-09-01", "close": 8.27, "volume": 1865801.0}, {"date": "2025-09-02", "close": 8.23, "volume": 2088756.0}, {"date": "2025-09-03", "close": 8.21, "volume": 2014771.0}, {"date": "2025-09-04", "close": 8.31, "volume": 1585255.0}, {"date": "2025-09-05", "close": 8.41, "volume": 1139973.0}, {"date": "2025-09-08", "close": 8.41, "volume": 1504279.0}, {"date": "2025-09-09", "close": 8.49, "volume": 2490006.0}, {"date": "2025-09-10", "close": 8.46, "volume": 2372058.0}, {"date": "2025-09-11", "close": 8.55, "volume": 1352720.0}, {"date": "2025-09-12", "close": 8.58, "volume": 1069768.0}, {"date": "2025-09-15", "close": 8.75, "volume": 2145530.0}, {"date": "2025-09-16", "close": 8.73, "volume": 1322013.0}, {"date": "2025-09-17", "close": 8.76, "volume": 2461898.0}, {"date": "2025-09-18", "close": 8.59, "volume": 1465954.0}, {"date": "2025-09-19", "close": 8.62, "volume": 3235716.0}, {"date": "2025-09-22", "close": 8.59, "volume": 774269.0}, {"date": "2025-09-23", "close": 8.61, "volume": 695584.0}, {"date": "2025-09-24", "close": 8.53, "volume": 1028481.0}, {"date": "2025-09-25", "close": 8.48, "volume": 774781.0}, {"date": "2025-09-26", "close": 8.48, "volume": 1079349.0}, {"date": "2025-09-29", "close": 8.72, "volume": 1661609.0}, {"date": "2025-09-30", "close": 8.66, "volume": 1935046.0}, {"date": "2025-10-01", "close": 8.66, "volume": 1001471.0}, {"date": "2025-10-02", "close": 8.63, "volume": 2508129.0}, {"date": "2025-10-03", "close": 8.7, "volume": 2957115.0}, {"date": "2025-10-06", "close": 8.6, "volume": 1465999.0}, {"date": "2025-10-07", "close": 8.81, "volume": 2735682.0}, {"date": "2025-10-08", "close": 8.68, "volume": 1026105.0}, {"date": "2025-10-09", "close": 8.72, "volume": 862592.0}, {"date": "2025-10-10", "close": 8.83, "volume": 1581011.0}, {"date": "2025-10-13", "close": 8.7, "volume": 719033.0}, {"date": "2025-10-14", "close": 8.85, "volume": 1147205.0}, {"date": "2025-10-15", "close": 8.94, "volume": 1864173.0}, {"date": "2025-10-16", "close": 9.16, "volume": 1802125.0}, {"date": "2025-10-17", "close": 8.87, "volume": 2237907.0}, {"date": "2025-10-20", "close": 8.97, "volume": 3662007.0}, {"date": "2025-10-21", "close": 9.06, "volume": 3299946.0}, {"date": "2025-10-22", "close": 8.91, "volume": 1840585.0}, {"date": "2025-10-23", "close": 9.03, "volume": 1223451.0}, {"date": "2025-10-24", "close": 8.86, "volume": 1148889.0}, {"date": "2025-10-27", "close": 8.82, "volume": 2005978.0}, {"date": "2025-10-28", "close": 8.78, "volume": 1139523.0}, {"date": "2025-10-29", "close": 9.1, "volume": 2101375.0}, {"date": "2025-10-30", "close": 9.25, "volume": 2242433.0}, {"date": "2025-10-31", "close": 9.31, "volume": 1576569.0}, {"date": "2025-11-03", "close": 9.27, "volume": 2752985.0}, {"date": "2025-11-04", "close": 9.16, "volume": 1018730.0}, {"date": "2025-11-05", "close": 9.05, "volume": 2499157.0}, {"date": "2025-11-06", "close": 9.04, "volume": 2888174.0}, {"date": "2025-11-07", "close": 9.06, "volume": 1098930.0}, {"date": "2025-11-10", "close": 9.11, "volume": 1586160.0}, {"date": "2025-11-11", "close": 9.02, "volume": 1250051.0}, {"date": "2025-11-12", "close": 9.0, "volume": 1674575.0}, {"date": "2025-11-13", "close": 8.96, "volume": 1867217.0}, {"date": "2025-11-14", "close": 8.89, "volume": 1555039.0}, {"date": "2025-11-17", "close": 8.92, "volume": 870725.0}, {"date": "2025-11-18", "close": 8.68, "volume": 1471033.0}, {"date": "2025-11-19", "close": 8.6, "volume": 863823.0}, {"date": "2025-11-20", "close": 8.74, "volume": 1008609.0}, {"date": "2025-11-21", "close": 8.65, "volume": 722550.0}, {"date": "2025-11-24", "close": 8.78, "volume": 1130963.0}, {"date": "2025-11-25", "close": 8.76, "volume": 1447129.0}, {"date": "2025-11-26", "close": 8.8, "volume": 1100377.0}, {"date": "2025-11-27", "close": 8.87, "volume": 1450372.0}, {"date": "2025-11-28", "close": 8.88, "volume": 1308806.0}, {"date": "2025-12-01", "close": 8.83, "volume": 893162.0}, {"date": "2025-12-02", "close": 8.91, "volume": 782509.0}, {"date": "2025-12-03", "close": 8.94, "volume": 931303.0}, {"date": "2025-12-04", "close": 9.09, "volume": 1366808.0}, {"date": "2025-12-05", "close": 9.11, "volume": 1263912.0}, {"date": "2025-12-08", "close": 9.09, "volume": 871602.0}, {"date": "2025-12-09", "close": 9.0, "volume": 1829095.0}, {"date": "2025-12-10", "close": 8.99, "volume": 1077425.0}, {"date": "2025-12-11", "close": 9.04, "volume": 1103450.0}, {"date": "2025-12-12", "close": 9.12, "volume": 910244.0}, {"date": "2025-12-15", "close": 9.09, "volume": 765975.0}, {"date": "2025-12-16", "close": 9.44, "volume": 2282612.0}, {"date": "2025-12-17", "close": 9.47, "volume": 1424801.0}, {"date": "2025-12-18", "close": 9.27, "volume": 1445212.0}, {"date": "2025-12-19", "close": 9.56, "volume": 2605164.0}, {"date": "2025-12-22", "close": 9.43, "volume": 906347.0}, {"date": "2025-12-23", "close": 9.51, "volume": 975594.0}, {"date": "2025-12-24", "close": 9.53, "volume": 349913.0}, {"date": "2025-12-29", "close": 9.44, "volume": 413897.0}, {"date": "2025-12-30", "close": 9.45, "volume": 527120.0}, {"date": "2025-12-31", "close": 9.41, "volume": 292864.0}, {"date": "2026-01-02", "close": 9.48, "volume": 512689.0}, {"date": "2026-01-05", "close": 9.45, "volume": 1407090.0}, {"date": "2026-01-06", "close": 9.33, "volume": 937857.0}, {"date": "2026-01-07", "close": 9.41, "volume": 836115.0}, {"date": "2026-01-08", "close": 9.42, "volume": 769553.0}, {"date": "2026-01-09", "close": 9.13, "volume": 1261823.0}, {"date": "2026-01-12", "close": 9.3, "volume": 1044419.0}, {"date": "2026-01-13", "close": 9.32, "volume": 1129308.0}, {"date": "2026-01-14", "close": 9.23, "volume": 1612696.0}, {"date": "2026-01-15", "close": 9.08, "volume": 1288151.0}, {"date": "2026-01-16", "close": 9.14, "volume": 1295225.0}, {"date": "2026-01-19", "close": 9.16, "volume": 804437.0}, {"date": "2026-01-20", "close": 9.24, "volume": 3080671.0}, {"date": "2026-01-21", "close": 9.25, "volume": 3187724.0}, {"date": "2026-01-22", "close": 9.33, "volume": 557468.0}, {"date": "2026-01-23", "close": 9.21, "volume": 704390.0}, {"date": "2026-01-27", "close": 9.28, "volume": 683795.0}, {"date": "2026-01-28", "close": 9.09, "volume": 1104681.0}, {"date": "2026-01-29", "close": 9.21, "volume": 725213.0}, {"date": "2026-01-30", "close": 9.21, "volume": 1272015.0}, {"date": "2026-02-02", "close": 9.2, "volume": 1347442.0}, {"date": "2026-02-03", "close": 9.3, "volume": 880391.0}, {"date": "2026-02-04", "close": 9.13, "volume": 922744.0}, {"date": "2026-02-05", "close": 9.15, "volume": 915800.0}, {"date": "2026-02-06", "close": 8.92, "volume": 3789477.0}, {"date": "2026-02-09", "close": 8.6, "volume": 2762349.0}, {"date": "2026-02-10", "close": 8.81, "volume": 2284503.0}, {"date": "2026-02-11", "close": 9.13, "volume": 1401958.0}, {"date": "2026-02-12", "close": 8.58, "volume": 2233927.0}, {"date": "2026-02-13", "close": 8.49, "volume": 1246732.0}, {"date": "2026-02-16", "close": 8.42, "volume": 2307078.0}, {"date": "2026-02-17", "close": 8.22, "volume": 1674600.0}, {"date": "2026-02-18", "close": 8.9, "volume": 2251567.0}, {"date": "2026-02-19", "close": 9.1, "volume": 2670186.0}, {"date": "2026-02-20", "close": 8.99, "volume": 1699927.0}, {"date": "2026-02-23", "close": 9.24, "volume": 2927774.0}, {"date": "2026-02-24", "close": 8.98, "volume": 1949765.0}, {"date": "2026-02-25", "close": 8.89, "volume": 2487771.0}, {"date": "2026-02-26", "close": 8.88, "volume": 1678476.0}, {"date": "2026-02-27", "close": 8.93, "volume": 2956941.0}, {"date": "2026-03-02", "close": 8.66, "volume": 1868612.0}, {"date": "2026-03-03", "close": 8.44, "volume": 1645532.0}, {"date": "2026-03-04", "close": 8.06, "volume": 2718937.0}, {"date": "2026-03-05", "close": 8.08, "volume": 1749373.0}, {"date": "2026-03-06", "close": 7.99, "volume": 2220778.0}, {"date": "2026-03-09", "close": 7.6, "volume": 4313189.0}, {"date": "2026-03-10", "close": 7.52, "volume": 2686249.0}, {"date": "2026-03-11", "close": 7.6, "volume": 1542780.0}, {"date": "2026-03-12", "close": 7.39, "volume": 2425802.0}, {"date": "2026-03-13", "close": 7.38, "volume": 2240497.0}, {"date": "2026-03-16", "close": 7.68, "volume": 2184509.0}, {"date": "2026-03-17", "close": 7.95, "volume": 2613240.0}, {"date": "2026-03-18", "close": 8.08, "volume": 2943721.0}, {"date": "2026-03-19", "close": 7.93, "volume": 2483313.0}, {"date": "2026-03-20", "close": 7.96, "volume": 3180008.0}, {"date": "2026-03-23", "close": 7.97, "volume": 1619409.0}, {"date": "2026-03-24", "close": 7.92, "volume": 1322752.0}, {"date": "2026-03-25", "close": 8.21, "volume": 1713473.0}, {"date": "2026-03-26", "close": 8.23, "volume": 1723784.0}, {"date": "2026-03-27", "close": 8.2, "volume": 1281919.0}, {"date": "2026-03-30", "close": 8.13, "volume": 2226860.0}, {"date": "2026-03-31", "close": 8.28, "volume": 1753178.0}, {"date": "2026-04-01", "close": 8.29, "volume": 611912.0}, {"date": "2026-04-02", "close": 8.26, "volume": 976644.0}, {"date": "2026-04-07", "close": 8.08, "volume": 1530630.0}, {"date": "2026-04-08", "close": 8.28, "volume": 1726864.0}, {"date": "2026-04-09", "close": 8.2, "volume": 1871994.0}, {"date": "2026-04-10", "close": 8.07, "volume": 1554044.0}, {"date": "2026-04-13", "close": 8.11, "volume": 1720255.0}, {"date": "2026-04-14", "close": 8.33, "volume": 1184130.0}, {"date": "2026-04-15", "close": 8.32, "volume": 1120379.0}, {"date": "2026-04-16", "close": 8.45, "volume": 955436.0}, {"date": "2026-04-17", "close": 8.4, "volume": 738799.0}, {"date": "2026-04-20", "close": 8.39, "volume": 664118.0}, {"date": "2026-04-21", "close": 8.39, "volume": 2790898.0}, {"date": "2026-04-22", "close": 8.31, "volume": 1135375.0}, {"date": "2026-04-23", "close": 8.33, "volume": 894345.0}, {"date": "2026-04-24", "close": 8.5, "volume": 1193221.0}, {"date": "2026-04-27", "close": 8.42, "volume": 730519.0}, {"date": "2026-04-28", "close": 8.38, "volume": 970807.0}, {"date": "2026-04-29", "close": 8.46, "volume": 985038.0}, {"date": "2026-04-30", "close": 8.54, "volume": 1497050.0}, {"date": "2026-05-01", "close": 8.74, "volume": 1144096.0}, {"date": "2026-05-04", "close": 8.7, "volume": 757905.0}, {"date": "2026-05-05", "close": 8.81, "volume": 1816546.0}, {"date": "2026-05-06", "close": 8.92, "volume": 1912146.0}, {"date": "2026-05-07", "close": 8.87, "volume": 2657908.0}, {"date": "2026-05-08", "close": 8.84, "volume": 1485198.0}, {"date": "2026-05-11", "close": 8.85, "volume": 1359491.0}, {"date": "2026-05-12", "close": 8.8, "volume": 1542924.0}, {"date": "2026-05-13", "close": 8.9, "volume": 5654561.0}, {"date": "2026-05-14", "close": 8.92, "volume": 1310934.0}, {"date": "2026-05-15", "close": 9.2, "volume": 2143487.0}, {"date": "2026-05-18", "close": 9.19, "volume": 1739509.0}, {"date": "2026-05-19", "close": 9.37, "volume": 2208693.0}, {"date": "2026-05-20", "close": 9.26, "volume": 1359883.0}, {"date": "2026-05-21", "close": 9.44, "volume": 1811075.0}, {"date": "2026-05-22", "close": 9.46, "volume": 1280351.0}, {"date": "2026-05-25", "close": 9.35, "volume": 1695298.0}, {"date": "2026-05-26", "close": 8.85, "volume": 2622748.0}, {"date": "2026-05-27", "close": 8.98, "volume": 2432461.0}, {"date": "2026-05-28", "close": 8.79, "volume": 1102642.0}, {"date": "2026-05-29", "close": 8.86, "volume": 2676769.0}, {"date": "2026-06-01", "close": 8.98, "volume": 929795.0}, {"date": "2026-06-02", "close": 8.95, "volume": 2776474.0}, {"date": "2026-06-03", "close": 9.03, "volume": 1920429.0}, {"date": "2026-06-04", "close": 9.17, "volume": 1639462.0}, {"date": "2026-06-05", "close": 9.12, "volume": 1132468.0}, {"date": "2026-06-09", "close": 9.25, "volume": 1609596.0}, {"date": "2026-06-10", "close": 9.34, "volume": 1075998.0}, {"date": "2026-06-11", "close": 9.38, "volume": 1311968.0}, {"date": "2026-06-12", "close": 9.57, "volume": 1440640.0}, {"date": "2026-06-15", "close": 9.59, "volume": 1196031.0}, {"date": "2026-06-16", "close": 9.74, "volume": 882132.0}, {"date": "2026-06-17", "close": 9.67, "volume": 989125.0}, {"date": "2026-06-18", "close": 9.77, "volume": 2005813.0}, {"date": "2026-06-19", "close": 9.83, "volume": 3110934.0}, {"date": "2026-06-22", "close": 9.96, "volume": 2313244.0}, {"date": "2026-06-23", "close": 9.81, "volume": 2307443.0}, {"date": "2026-06-24", "close": 9.85, "volume": 2306576.0}, {"date": "2026-06-25", "close": 9.82, "volume": 873970.0}, {"date": "2026-06-26", "close": 9.75, "volume": 795790.0}, {"date": "2026-06-29", "close": 9.83, "volume": 1063901.0}, {"date": "2026-06-30", "close": 10.0, "volume": 1526409.0}, {"date": "2026-07-01", "close": 10.26, "volume": 2946118.0}, {"date": "2026-07-02", "close": 10.17, "volume": 1765760.0}, {"date": "2026-07-03", "close": 10.33, "volume": 845407.0}, {"date": "2026-07-06", "close": 10.33, "volume": 713388.0}, {"date": "2026-07-07", "close": 10.4, "volume": 1507094.0}, {"date": "2026-07-08", "close": 10.42, "volume": 3279604.0}, {"date": "2026-07-09", "close": 10.5, "volume": 1315629.0}, {"date": "2026-07-10", "close": 10.58, "volume": 875380.0}, {"date": "2026-07-13", "close": 10.56, "volume": 652018.0}, {"date": "2026-07-14", "close": 10.49, "volume": 650940.0}, {"date": "2026-07-15", "close": 10.75, "volume": 1258181.0}, {"date": "2026-07-16", "close": 10.66, "volume": 1746684.0}, {"date": "2026-07-17", "close": 10.67, "volume": 701946.0}, {"date": "2026-07-20", "close": 10.67, "volume": 950135.0}, {"date": "2026-07-21", "close": 10.61, "volume": 1127415.0}, {"date": "2026-07-22", "close": 10.63, "volume": 1152843.0}, {"date": "2026-07-23", "close": 10.51, "volume": 1219159.0}, {"date": "2026-07-24", "close": 10.44, "volume": 1125405.0}, {"date": "2026-07-27", "close": 10.48, "volume": 1429038.0}, {"date": "2026-07-28", "close": 10.54, "volume": 1015323.0}, {"date": "2026-07-29", "close": 10.1, "volume": 2032403.0}, {"date": "2026-07-30", "close": 9.67, "volume": 2970180.0}, {"date": "2026-07-31", "close": 9.81, "volume": 2136555.0}, {"date": "2026-08-03", "close": 9.91, "volume": 1643364.0}, {"date": "2026-08-04", "close": 9.94, "volume": 1581431.0}, {"date": "2026-08-05", "close": 9.87, "volume": 1243940.0}, {"date": "2026-08-06", "close": 9.94, "volume": 1345382.0}, {"date": "2026-08-07", "close": 9.99, "volume": 1393347.0}, {"date": "2026-08-10", "close": 9.92, "volume": 778989.0}, {"date": "2026-08-11", "close": 9.88, "volume": 1975193.0}, {"date": "2026-08-12", "close": 9.74, "volume": 1532804.0}, {"date": "2026-08-13", "close": 9.82, "volume": 1132879.0}, {"date": "2026-08-14", "close": 9.89, "volume": 1258761.0}, {"date": "2026-08-17", "close": 9.69, "volume": 1511607.0}, {"date": "2026-08-18", "close": 10.32, "volume": 3416590.0}, {"date": "2026-08-19", "close": 9.8, "volume": 3496683.0}, {"date": "2026-08-20", "close": 9.85, "volume": 3006485.0}, {"date": "2026-08-21", "close": 9.69, "volume": 6632761.0}, {"date": "2026-08-24", "close": 9.64, "volume": 2084220.0}, {"date": "2026-08-25", "close": 9.66, "volume": 4684324.0}, {"date": "2026-08-26", "close": 9.63, "volume": 2310264.0}, {"date": "2026-08-27", "close": 9.59, "volume": 2205677.0}, {"date": "2026-08-28", "close": 9.38, "volume": 1340568.0}, {"date": "2026-08-31", "close": 9.45, "volume": 1962072.0}, {"date": "2026-09-01", "close": 9.5, "volume": 1855227.0}, {"date": "2026-09-02", "close": 9.99, "volume": 3262403.0}, {"date": "2026-09-03", "close": 9.91, "volume": 1894370.0}, {"date": "2026-09-04", "close": 9.97, "volume": 2267980.0}, {"date": "2026-09-07", "close": 9.81, "volume": 1100051.0}], "refreshing": true}