{"ticker": "CHC", "overview": {"name": "Charter Hall Group", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "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": "CHC", "has_prices": true, "as_of": "2026-09-07", "last": 19.0, "prev_close": 19.0, "change": 0.0, "change_pct": 0.0, "session_volume": 988174.0, "vwap_5": 18.961463128774486, "vwap_20": 20.36908275676213, "vwap_60": 21.79151550150772, "vwap_250": 21.950965831279525, "high_52w": 25.87, "low_52w": 18.47, "avg_volume_20": 1894316.5, "sessions": 400, "market_cap": {"value": 8651118770.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151846", "src": "ASX", "ticker": "CHC", "cik": "", "company": "Charter Hall Group", "company_raw": "Charter Hall Group", "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 CHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151846", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29748}, {"id": "ASXSH-03147787", "src": "ASX", "ticker": "CHC", "cik": "", "company": "Charter Hall Group", "company_raw": "Charter Hall Group", "who": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "who_key": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in CHC \u2014 controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities) declares 5.23%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147787", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35508}, {"id": "ASX-03145516", "src": "ASX", "ticker": "CHC", "cik": "", "company": "Charter Hall Group", "company_raw": "Charter Hall Group", "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 CHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145516", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49908}, {"id": "ASX-03138752", "src": "ASX", "ticker": "CHC", "cik": "", "company": "Charter Hall Group", "company_raw": "Charter Hall Group", "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 CHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138752", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75828}, {"id": "ASX-03138722", "src": "ASX", "ticker": "CHC", "cik": "", "company": "Charter Hall Group", "company_raw": "Charter Hall Group", "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 CHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138722", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75828}, {"id": "ASXSH-03134693", "src": "ASX", "ticker": "CHC", "cik": "", "company": "Charter Hall Group", "company_raw": "Charter Hall Group", "who": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "who_key": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in CHC \u2014 controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities) declares 5.05%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134693", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78708}, {"id": "ASX-03136328", "src": "ASX", "ticker": "CHC", "cik": "", "company": "Charter Hall Group", "company_raw": "Charter Hall Group", "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": "A director files a director's interest notice on CHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136328", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81588}, {"id": "ASX-03136188", "src": "ASX", "ticker": "CHC", "cik": "", "company": "Charter Hall Group", "company_raw": "Charter Hall Group", "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": "A director files a director's interest notice on CHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136188", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "ASX-03136119", "src": "ASX", "ticker": "CHC", "cik": "", "company": "Charter Hall Group", "company_raw": "Charter Hall Group", "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 CHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136119", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "ASX-03135568", "src": "ASX", "ticker": "CHC", "cik": "", "company": "Charter Hall Group", "company_raw": "Charter Hall Group", "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 CHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135568", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "ASX-03135468", "src": "ASX", "ticker": "CHC", "cik": "", "company": "Charter Hall Group", "company_raw": "Charter Hall Group", "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 CHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135468", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Challenger Limited (and its entities listed in", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.23, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147737-2A1703756", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "TAL Daiichi Life Australia Pty Ltd (TAL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.23, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147787-2A1703782", "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": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134693-2A1696772", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/chc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.19, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096448-2A1675166", "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": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/chc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 24446342.0, "indirect_shares": null, "indirect_account": null, "pct": 6.19, "notice_date": "2026-06-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095986-2A1674973", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/chc", "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": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/chc", "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": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/chc", "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": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/chc", "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": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/chc", "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": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/chc", "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": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/chc", "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": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/chc", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/chc", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/chc", "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": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/chc", "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": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/chc", "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": "2025-07-15", "source_url": "https://www.marketindex.com.au/asx/chc", "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": "2025-06-01", "source_url": "https://www.marketindex.com.au/asx/chc", "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": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/chc", "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": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/chc", "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": "2025-05-29", "source_url": "https://www.marketindex.com.au/asx/chc", "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": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/chc", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Issued Capital", "title": "Appendix 3G and Appendix 3H", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153572-2A1706300"}, {"date": "2026-10-26", "form": "Distribution Announcement", "title": "Retention and Outperformance Plan", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153006-2A1706072"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147787-2A1703782"}, {"date": "2026-10-13", "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/2924-03147737-2A1703756"}, {"date": "2026-10-12", "form": "Notice Of Meeting", "title": "AGM Notice of Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147083-2A1703467"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141457-2A1700276"}, {"date": "2026-09-29", "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/2924-03141343-2A1700235"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134693-2A1696772"}, {"date": "2026-09-11", "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/2924-03134663-2A1696755"}, {"date": "2026-09-06", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132269-2A1695554"}, {"date": "2026-09-04", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132129-2A1695490"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Notification regarding unquoted securities - CHC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132125-2A1695489"}], "performance": {"ticker": "CHC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-06-16", "close": 4.9723912, "volume": 27390.0}, {"date": "2006-06-20", "close": 4.8228456, "volume": 229579.0}, {"date": "2006-06-21", "close": 4.8228456, "volume": 23106.0}, {"date": "2006-06-22", "close": 4.8228456, "volume": 45341.0}, {"date": "2006-06-23", "close": 4.860232, "volume": 14524.0}, {"date": "2006-06-26", "close": 4.9350048, "volume": 10774.0}, {"date": "2006-06-27", "close": 4.8976184, "volume": 56170.0}, {"date": "2006-06-28", "close": 4.860232, "volume": 760972.0}, {"date": "2006-06-29", "close": 5.0097776, "volume": 442.0}, {"date": "2006-06-30", "close": 5.047164, "volume": 13374.0}, {"date": "2006-07-03", "close": 4.9350048, "volume": 88409.0}, {"date": "2006-07-04", "close": 4.9723912, "volume": 322594.0}, {"date": "2006-07-05", "close": 5.0097776, "volume": 79909.0}, {"date": "2006-07-06", "close": 5.0845504, "volume": 57369.0}, {"date": "2006-07-07", "close": 5.1219368, "volume": 507221.0}, {"date": "2006-07-10", "close": 5.1967096, "volume": 69738.0}, {"date": "2006-07-11", "close": 5.234096, "volume": 710234.0}, {"date": "2006-07-12", "close": 5.2714824, "volume": 49540.0}, {"date": "2006-07-13", "close": 5.3088688, "volume": 387523.0}, {"date": "2006-07-14", "close": 5.3088688, "volume": 269358.0}, {"date": "2006-07-17", "close": 5.3088688, "volume": 69005.0}, {"date": "2006-07-18", "close": 5.3462552, "volume": 20788.0}, {"date": "2006-07-19", "close": 5.2714824, "volume": 51960.0}, {"date": "2006-07-20", "close": 5.60796, "volume": 195445.0}, {"date": "2006-07-21", "close": 5.3836416, "volume": 4770.0}, {"date": "2006-07-24", "close": 5.3462552, "volume": 50453.0}, {"date": "2006-07-25", "close": 5.234096, "volume": 2223505.0}, {"date": "2006-07-26", "close": 5.234096, "volume": 763916.0}, {"date": "2006-07-27", "close": 5.2714824, "volume": 117203.0}, {"date": "2006-07-28", "close": 5.2154028, "volume": 263670.0}, {"date": "2006-07-31", "close": 5.2527892, "volume": 139024.0}, {"date": "2006-08-01", "close": 5.1967096, "volume": 2256658.0}, {"date": "2006-08-02", "close": 5.3088688, "volume": 11626.0}, {"date": "2006-08-03", "close": 5.2714824, "volume": 577061.0}, {"date": "2006-08-04", "close": 5.2714824, "volume": 82918.0}, {"date": "2006-08-07", "close": 5.3088688, "volume": 22014.0}, {"date": "2006-08-08", "close": 5.2714824, "volume": 39120.0}, {"date": "2006-08-09", "close": 5.3088688, "volume": 44771.0}, {"date": "2006-08-10", "close": 5.421028, "volume": 65050.0}, {"date": "2006-08-11", "close": 5.514494, "volume": 17974.0}, {"date": "2006-08-14", "close": 5.4958008, "volume": 29663.0}, {"date": "2006-08-15", "close": 5.514494, "volume": 15904.0}, {"date": "2006-08-16", "close": 5.60796, "volume": 67077.0}, {"date": "2006-08-17", "close": 5.5705736, "volume": 18639.0}, {"date": "2006-08-18", "close": 5.6827328, "volume": 48275.0}, {"date": "2006-08-21", "close": 5.6827328, "volume": 66112.0}, {"date": "2006-08-22", "close": 5.6827328, "volume": 47040.0}, {"date": "2006-08-23", "close": 5.6827328, "volume": 3717.0}, {"date": "2006-08-24", "close": 5.60796, "volume": 255534.0}, {"date": "2006-08-25", "close": 5.60796, "volume": 66085.0}, {"date": "2006-08-28", "close": 5.5705736, "volume": 41176.0}, {"date": "2006-08-29", "close": 5.5705736, "volume": 14250.0}, {"date": "2006-08-30", "close": 5.5518804, "volume": 10743.0}, {"date": "2006-08-31", "close": 5.5331872, "volume": 328533.0}, {"date": "2006-09-01", "close": 5.6266532, "volume": 82280.0}, {"date": "2006-09-04", "close": 5.6453464, "volume": 28479.0}, {"date": "2006-09-05", "close": 5.6453464, "volume": 72500.0}, {"date": "2006-09-06", "close": 5.701426, "volume": 596525.0}, {"date": "2006-09-07", "close": 5.6827328, "volume": 131713.0}, {"date": "2006-09-08", "close": 5.60796, "volume": 39150.0}, {"date": "2006-09-11", "close": 5.5705736, "volume": 16256.0}, {"date": "2006-09-12", "close": 5.4958008, "volume": 27643.0}, {"date": "2006-09-13", "close": 5.4958008, "volume": 69419.0}, {"date": "2006-09-14", "close": 5.4584144, "volume": 164178.0}, {"date": "2006-09-15", "close": 5.4584144, "volume": 214386.0}, {"date": "2006-09-18", "close": 5.4397212, "volume": 700053.0}, {"date": "2006-09-19", "close": 5.6266532, "volume": 665922.0}, {"date": "2006-09-20", "close": 5.7761988, "volume": 76020.0}, {"date": "2006-09-21", "close": 5.7201192, "volume": 18260.0}, {"date": "2006-09-22", "close": 5.60796, "volume": 6036.0}, {"date": "2006-09-25", "close": 5.794892, "volume": 7877.0}, {"date": "2006-09-26", "close": 5.794892, "volume": 15498.0}, {"date": "2006-09-27", "close": 5.794892, "volume": 331127.0}, {"date": "2006-09-28", "close": 5.8696648, "volume": 215219.0}, {"date": "2006-09-29", "close": 5.9070512, "volume": 105326.0}, {"date": "2006-10-02", "close": 5.9257444, "volume": 10243.0}, {"date": "2006-10-03", "close": 5.8696648, "volume": 223200.0}, {"date": "2006-10-04", "close": 5.8322784, "volume": 135238.0}, {"date": "2006-10-05", "close": 5.888358, "volume": 166083.0}, {"date": "2006-10-06", "close": 5.981824, "volume": 139141.0}, {"date": "2006-10-09", "close": 6.0192104, "volume": 145893.0}, {"date": "2006-10-10", "close": 6.0939832, "volume": 424123.0}, {"date": "2006-10-11", "close": 6.0939832, "volume": 40659.0}, {"date": "2006-10-12", "close": 6.0192104, "volume": 25457.0}, {"date": "2006-10-13", "close": 6.0005172, "volume": 37618.0}, {"date": "2006-10-16", "close": 6.0565968, "volume": 58789.0}, {"date": "2006-10-17", "close": 6.0565968, "volume": 69671.0}, {"date": "2006-10-18", "close": 6.0565968, "volume": 7222.0}, {"date": "2006-10-19", "close": 6.54262, "volume": 14273.0}, {"date": "2006-10-20", "close": 6.168756, "volume": 12778.0}, {"date": "2006-10-23", "close": 6.168756, "volume": 15649.0}, {"date": "2006-10-24", "close": 6.1313696, "volume": 17493.0}, {"date": "2006-10-25", "close": 6.2061424, "volume": 1973784.0}, {"date": "2006-10-26", "close": 6.168756, "volume": 130493.0}, {"date": "2006-10-27", "close": 6.1874492, "volume": 6252.0}, {"date": "2006-10-30", "close": 6.2809152, "volume": 23016.0}, {"date": "2006-10-31", "close": 6.2061424, "volume": 15486.0}, {"date": "2006-11-01", "close": 6.1874492, "volume": 105503.0}, {"date": "2006-11-02", "close": 6.2248356, "volume": 37590.0}, {"date": "2006-11-03", "close": 6.07529, "volume": 360360.0}, {"date": "2006-11-06", "close": 6.168756, "volume": 61026.0}, {"date": "2006-11-07", "close": 6.2061424, "volume": 46275.0}, {"date": "2006-11-08", "close": 6.1874492, "volume": 26106.0}, {"date": "2006-11-09", "close": 6.2061424, "volume": 45685.0}, {"date": "2006-11-10", "close": 6.54262, "volume": 767701.0}, {"date": "2006-11-13", "close": 6.5239268, "volume": 29049.0}, {"date": "2006-11-14", "close": 6.729552, "volume": 7289.0}, {"date": "2006-11-15", "close": 6.6547792, "volume": 10603.0}, {"date": "2006-11-16", "close": 6.729552, "volume": 19739.0}, {"date": "2006-11-17", "close": 6.8417112, "volume": 2455768.0}, {"date": "2006-11-20", "close": 6.8417112, "volume": 22021.0}, {"date": "2006-11-21", "close": 6.8417112, "volume": 37558.0}, {"date": "2006-11-22", "close": 6.916484, "volume": 24443.0}, {"date": "2006-11-23", "close": 6.9538704, "volume": 62627.0}, {"date": "2006-11-24", "close": 7.0660296, "volume": 1207477.0}, {"date": "2006-11-27", "close": 7.103416, "volume": 20062.0}, {"date": "2006-11-28", "close": 7.103416, "volume": 45792.0}, {"date": "2006-11-29", "close": 7.3277344, "volume": 23947.0}, {"date": "2006-11-30", "close": 7.5520528, "volume": 53927.0}, {"date": "2006-12-01", "close": 7.5520528, "volume": 69278.0}, {"date": "2006-12-04", "close": 7.47728, "volume": 11662.0}, {"date": "2006-12-05", "close": 7.3651208, "volume": 77816.0}, {"date": "2006-12-06", "close": 7.4585868, "volume": 1823473.0}, {"date": "2006-12-07", "close": 7.4398936, "volume": 85068.0}, {"date": "2006-12-08", "close": 7.47728, "volume": 26096.0}, {"date": "2006-12-11", "close": 7.5146664, "volume": 66678.0}, {"date": "2006-12-12", "close": 7.5520528, "volume": 57919.0}, {"date": "2006-12-13", "close": 7.664212, "volume": 102436.0}, {"date": "2006-12-14", "close": 7.851144, "volume": 13800.0}, {"date": "2006-12-15", "close": 8.0754624, "volume": 14973.0}, {"date": "2006-12-18", "close": 8.038076, "volume": 17889.0}, {"date": "2006-12-19", "close": 8.038076, "volume": 285720.0}, {"date": "2006-12-20", "close": 8.1876216, "volume": 111725.0}, {"date": "2006-12-21", "close": 8.038076, "volume": 578695.0}, {"date": "2006-12-22", "close": 8.1128488, "volume": 307109.0}, {"date": "2006-12-27", "close": 8.1128488, "volume": 263271.0}, {"date": "2006-12-28", "close": 8.1128488, "volume": 44352.0}, {"date": "2006-12-29", "close": 8.4493264, "volume": 187046.0}, {"date": "2007-01-02", "close": 8.4493264, "volume": 216510.0}, {"date": "2007-01-03", "close": 8.41194, "volume": 37028.0}, {"date": "2007-01-04", "close": 8.41194, "volume": 59410.0}, {"date": "2007-01-05", "close": 8.225008, "volume": 69293.0}, {"date": "2007-01-08", "close": 8.225008, "volume": 29745.0}, {"date": "2007-01-09", "close": 8.41194, "volume": 1062472.0}, {"date": "2007-01-10", "close": 8.225008, "volume": 213750.0}, {"date": "2007-01-11", "close": 8.4867128, "volume": 49703.0}, {"date": "2007-01-12", "close": 9.0475088, "volume": 328060.0}, {"date": "2007-01-15", "close": 8.972736, "volume": 138744.0}, {"date": "2007-01-16", "close": 8.972736, "volume": 39744.0}, {"date": "2007-01-17", "close": 8.972736, "volume": 74198.0}, {"date": "2007-01-18", "close": 9.1222816, "volume": 16721.0}, {"date": "2007-01-19", "close": 9.0475088, "volume": 98536.0}, {"date": "2007-01-22", "close": 9.0848952, "volume": 44106.0}, {"date": "2007-01-23", "close": 9.3092136, "volume": 102725.0}, {"date": "2007-01-24", "close": 9.2344408, "volume": 29659.0}, {"date": "2007-01-25", "close": 9.3466, "volume": 96885.0}, {"date": "2007-01-29", "close": 9.3092136, "volume": 144501.0}, {"date": "2007-01-30", "close": 9.2344408, "volume": 51723.0}, {"date": "2007-01-31", "close": 8.972736, "volume": 86722.0}, {"date": "2007-02-01", "close": 9.0475088, "volume": 223319.0}, {"date": "2007-02-02", "close": 9.1222816, "volume": 524720.0}, {"date": "2007-02-05", "close": 9.1970544, "volume": 282342.0}, {"date": "2007-02-06", "close": 9.159668, "volume": 520605.0}, {"date": "2007-02-07", "close": 9.0848952, "volume": 20828.0}, {"date": "2007-02-08", "close": 8.972736, "volume": 722762.0}, {"date": "2007-02-09", "close": 9.1222816, "volume": 85157.0}, {"date": "2007-02-12", "close": 9.159668, "volume": 69632.0}, {"date": "2007-02-13", "close": 9.3092136, "volume": 80570.0}, {"date": "2007-02-14", "close": 9.1222816, "volume": 79295.0}, {"date": "2007-02-15", "close": 9.2718272, "volume": 88451.0}, {"date": "2007-02-16", "close": 9.159668, "volume": 190889.0}, {"date": "2007-02-19", "close": 9.159668, "volume": 114636.0}, {"date": "2007-02-20", "close": 9.1222816, "volume": 42709.0}, {"date": "2007-02-21", "close": 9.3466, "volume": 446444.0}, {"date": "2007-02-22", "close": 9.4213728, "volume": 146701.0}, {"date": "2007-02-23", "close": 9.720464, "volume": 37843.0}, {"date": "2007-02-26", "close": 9.6456912, "volume": 82313.0}, {"date": "2007-02-27", "close": 9.9447824, "volume": 151897.0}, {"date": "2007-02-28", "close": 10.5429648, "volume": 38606.0}, {"date": "2007-03-01", "close": 10.842056, "volume": 285167.0}, {"date": "2007-03-02", "close": 10.7298968, "volume": 139308.0}, {"date": "2007-03-05", "close": 10.094328, "volume": 102711.0}, {"date": "2007-03-06", "close": 10.3560328, "volume": 216229.0}, {"date": "2007-03-07", "close": 10.1691008, "volume": 63942.0}, {"date": "2007-03-08", "close": 10.0569416, "volume": 238540.0}, {"date": "2007-03-09", "close": 10.4308056, "volume": 28976.0}, {"date": "2007-03-12", "close": 10.3186464, "volume": 84728.0}, {"date": "2007-03-13", "close": 10.2438736, "volume": 78808.0}, {"date": "2007-03-14", "close": 10.1317144, "volume": 42068.0}, {"date": "2007-03-15", "close": 10.094328, "volume": 24812.0}, {"date": "2007-03-16", "close": 10.094328, "volume": 80633.0}, {"date": "2007-03-19", "close": 10.0569416, "volume": 24424.0}, {"date": "2007-03-20", "close": 10.094328, "volume": 83035.0}, {"date": "2007-03-21", "close": 9.907396, "volume": 36473.0}, {"date": "2007-03-22", "close": 10.094328, "volume": 129072.0}, {"date": "2007-03-23", "close": 10.1317144, "volume": 69802.0}, {"date": "2007-03-26", "close": 10.1317144, "volume": 502651.0}, {"date": "2007-03-27", "close": 10.094328, "volume": 197732.0}, {"date": "2007-03-28", "close": 10.28126, "volume": 75530.0}, {"date": "2007-03-29", "close": 10.468192, "volume": 125172.0}, {"date": "2007-03-30", "close": 10.3934192, "volume": 142516.0}, {"date": "2007-04-02", "close": 10.3934192, "volume": 34870.0}, {"date": "2007-04-03", "close": 10.3934192, "volume": 39132.0}, {"date": "2007-04-04", "close": 10.468192, "volume": 181181.0}, {"date": "2007-04-05", "close": 9.9447824, "volume": 66309.0}, {"date": "2007-04-10", "close": 10.4308056, "volume": 154843.0}, {"date": "2007-04-11", "close": 10.3934192, "volume": 444892.0}, {"date": "2007-04-12", "close": 10.3560328, "volume": 60847.0}, {"date": "2007-04-13", "close": 10.3560328, "volume": 34330.0}, {"date": "2007-04-16", "close": 10.3560328, "volume": 96525.0}, {"date": "2007-04-17", "close": 10.094328, "volume": 119310.0}, {"date": "2007-04-18", "close": 9.9447824, "volume": 240503.0}, {"date": "2007-04-19", "close": 10.1317144, "volume": 742977.0}, {"date": "2007-04-20", "close": 10.3186464, "volume": 720471.0}, {"date": "2007-04-23", "close": 10.28126, "volume": 54202.0}, {"date": "2007-04-24", "close": 10.094328, "volume": 176895.0}, {"date": "2007-04-26", "close": 10.3560328, "volume": 55539.0}, {"date": "2007-04-27", "close": 10.3186464, "volume": 127275.0}, {"date": "2007-04-30", "close": 10.3186464, "volume": 36442.0}, {"date": "2007-05-01", "close": 10.1317144, "volume": 102174.0}, {"date": "2007-05-02", "close": 10.28126, "volume": 32436.0}, {"date": "2007-05-03", "close": 10.094328, "volume": 54479.0}, {"date": "2007-05-04", "close": 10.1691008, "volume": 80543.0}, {"date": "2007-05-07", "close": 10.2064872, "volume": 98237.0}, {"date": "2007-05-08", "close": 10.0195552, "volume": 68868.0}, {"date": "2007-05-09", "close": 10.094328, "volume": 203370.0}, {"date": "2007-05-10", "close": 10.094328, "volume": 53009.0}, {"date": "2007-05-11", "close": 10.3934192, "volume": 288377.0}, {"date": "2007-05-14", "close": 10.4308056, "volume": 358294.0}, {"date": "2007-05-15", "close": 10.094328, "volume": 88813.0}, {"date": "2007-05-16", "close": 10.3186464, "volume": 98979.0}, {"date": "2007-05-17", "close": 10.28126, "volume": 60271.0}, {"date": "2007-05-18", "close": 9.907396, "volume": 227474.0}, {"date": "2007-05-21", "close": 10.0569416, "volume": 377062.0}, {"date": "2007-05-22", "close": 9.8326232, "volume": 201193.0}, {"date": "2007-05-23", "close": 10.0569416, "volume": 335620.0}, {"date": "2007-05-24", "close": 9.9821688, "volume": 95706.0}, {"date": "2007-05-25", "close": 9.9447824, "volume": 95681.0}, {"date": "2007-05-28", "close": 10.094328, "volume": 82324.0}, {"date": "2007-05-29", "close": 10.2438736, "volume": 227021.0}, {"date": "2007-05-30", "close": 10.3560328, "volume": 141496.0}, {"date": "2007-05-31", "close": 10.842056, "volume": 70624.0}, {"date": "2007-06-01", "close": 10.842056, "volume": 132930.0}, {"date": "2007-06-04", "close": 11.5150112, "volume": 76381.0}, {"date": "2007-06-06", "close": 11.402852, "volume": 108327.0}, {"date": "2007-06-07", "close": 11.402852, "volume": 139775.0}, {"date": "2007-06-08", "close": 11.402852, "volume": 66975.0}, {"date": "2007-06-12", "close": 11.21592, "volume": 139901.0}, {"date": "2007-06-13", "close": 11.028988, "volume": 220207.0}, {"date": "2007-06-14", "close": 10.8794424, "volume": 433758.0}, {"date": "2007-06-15", "close": 11.1037608, "volume": 110608.0}, {"date": "2007-06-18", "close": 10.9916016, "volume": 226019.0}, {"date": "2007-06-19", "close": 10.9168288, "volume": 177548.0}, {"date": "2007-06-20", "close": 11.028988, "volume": 241534.0}, {"date": "2007-06-21", "close": 10.9168288, "volume": 36084.0}, {"date": "2007-06-22", "close": 11.028988, "volume": 188749.0}, {"date": "2007-06-25", "close": 10.468192, "volume": 201143.0}, {"date": "2007-06-26", "close": 10.2064872, "volume": 143168.0}, {"date": "2007-06-27", "close": 10.468192, "volume": 383515.0}, {"date": "2007-06-28", "close": 10.2064872, "volume": 244858.0}, {"date": "2007-06-29", "close": 10.6177376, "volume": 468253.0}, {"date": "2007-07-02", "close": 10.2438736, "volume": 285149.0}, {"date": "2007-07-03", "close": 10.2438736, "volume": 205032.0}, {"date": "2007-07-04", "close": 10.0569416, "volume": 96820.0}, {"date": "2007-07-05", "close": 10.3186464, "volume": 117367.0}, {"date": "2007-07-06", "close": 10.094328, "volume": 339854.0}, {"date": "2007-07-09", "close": 10.1691008, "volume": 288777.0}, {"date": "2007-07-10", "close": 10.0195552, "volume": 739125.0}, {"date": "2007-07-11", "close": 10.8794424, "volume": 776646.0}, {"date": "2007-07-12", "close": 10.7672832, "volume": 650396.0}, {"date": "2007-07-13", "close": 10.7298968, "volume": 192140.0}, {"date": "2007-07-16", "close": 10.655124, "volume": 337232.0}, {"date": "2007-07-17", "close": 10.6177376, "volume": 426235.0}, {"date": "2007-07-18", "close": 10.468192, "volume": 848963.0}, {"date": "2007-07-19", "close": 10.5055784, "volume": 140952.0}, {"date": "2007-07-20", "close": 10.7298968, "volume": 376782.0}, {"date": "2007-07-23", "close": 10.842056, "volume": 407720.0}, {"date": "2007-07-24", "close": 10.842056, "volume": 122528.0}, {"date": "2007-07-25", "close": 10.8046696, "volume": 58072.0}, {"date": "2007-07-26", "close": 10.7298968, "volume": 92771.0}, {"date": "2007-07-27", "close": 10.842056, "volume": 260122.0}, {"date": "2007-07-30", "close": 10.6177376, "volume": 368244.0}, {"date": "2007-07-31", "close": 10.6177376, "volume": 124415.0}, {"date": "2007-08-01", "close": 10.655124, "volume": 223268.0}, {"date": "2007-08-02", "close": 10.5803512, "volume": 217875.0}, {"date": "2007-08-03", "close": 10.7298968, "volume": 100413.0}, {"date": "2007-08-06", "close": 10.7672832, "volume": 180046.0}, {"date": "2007-08-07", "close": 10.7672832, "volume": 71756.0}, {"date": "2007-08-08", "close": 10.8046696, "volume": 727561.0}, {"date": "2007-08-09", "close": 10.8046696, "volume": 160481.0}, {"date": "2007-08-10", "close": 10.655124, "volume": 149600.0}, {"date": "2007-08-13", "close": 10.655124, "volume": 68732.0}, {"date": "2007-08-14", "close": 10.6925104, "volume": 1047661.0}, {"date": "2007-08-15", "close": 10.0195552, "volume": 445613.0}, {"date": "2007-08-16", "close": 9.9821688, "volume": 98534.0}, {"date": "2007-08-17", "close": 9.7578504, "volume": 151290.0}, {"date": "2007-08-20", "close": 10.5429648, "volume": 139248.0}, {"date": "2007-08-21", "close": 10.2438736, "volume": 287221.0}, {"date": "2007-08-22", "close": 10.468192, "volume": 110397.0}, {"date": "2007-08-23", "close": 10.468192, "volume": 151585.0}, {"date": "2007-08-24", "close": 10.3934192, "volume": 173992.0}, {"date": "2007-08-27", "close": 10.6177376, "volume": 116130.0}, {"date": "2007-08-28", "close": 10.5055784, "volume": 236620.0}, {"date": "2007-08-29", "close": 10.4308056, "volume": 311892.0}, {"date": "2007-08-30", "close": 10.468192, "volume": 40040.0}, {"date": "2007-08-31", "close": 10.3186464, "volume": 96566.0}, {"date": "2007-09-03", "close": 10.468192, "volume": 114943.0}, {"date": "2007-09-04", "close": 10.4308056, "volume": 312552.0}, {"date": "2007-09-05", "close": 10.4308056, "volume": 149214.0}, {"date": "2007-09-06", "close": 10.3934192, "volume": 69432.0}, {"date": "2007-09-07", "close": 10.468192, "volume": 9080.0}, {"date": "2007-09-10", "close": 10.3186464, "volume": 55745.0}, {"date": "2007-09-11", "close": 10.5055784, "volume": 332144.0}, {"date": "2007-09-12", "close": 10.8046696, "volume": 207068.0}, {"date": "2007-09-13", "close": 10.5055784, "volume": 206402.0}, {"date": "2007-09-14", "close": 10.8046696, "volume": 115384.0}, {"date": "2007-09-17", "close": 10.6925104, "volume": 143838.0}, {"date": "2007-09-18", "close": 10.7298968, "volume": 144676.0}, {"date": "2007-09-19", "close": 10.7672832, "volume": 61841.0}, {"date": "2007-09-20", "close": 10.7298968, "volume": 133211.0}, {"date": "2007-09-21", "close": 10.8046696, "volume": 55536.0}, {"date": "2007-09-24", "close": 10.842056, "volume": 159353.0}, {"date": "2007-09-25", "close": 10.9168288, "volume": 165241.0}, {"date": "2007-09-26", "close": 10.842056, "volume": 30451.0}, {"date": "2007-09-27", "close": 10.7298968, "volume": 208838.0}, {"date": "2007-09-28", "close": 10.8046696, "volume": 472937.0}, {"date": "2007-10-01", "close": 10.7298968, "volume": 92393.0}, {"date": "2007-10-02", "close": 11.0663744, "volume": 121761.0}, {"date": "2007-10-03", "close": 11.402852, "volume": 281369.0}, {"date": "2007-10-04", "close": 11.1037608, "volume": 46600.0}, {"date": "2007-10-05", "close": 10.7298968, "volume": 14420686.0}, {"date": "2007-10-08", "close": 10.8046696, "volume": 131234.0}, {"date": "2007-10-09", "close": 10.5055784, "volume": 148583.0}, {"date": "2007-10-10", "close": 11.1037608, "volume": 138626.0}, {"date": "2007-10-11", "close": 11.1411472, "volume": 354128.0}, {"date": "2007-10-12", "close": 11.1785336, "volume": 142736.0}, {"date": "2007-10-15", "close": 11.3280792, "volume": 297403.0}, {"date": "2007-10-16", "close": 11.6271704, "volume": 366188.0}, {"date": "2007-10-17", "close": 11.776716, "volume": 138807.0}, {"date": "2007-10-18", "close": 11.6645568, "volume": 176096.0}, {"date": "2007-10-19", "close": 11.589784, "volume": 370655.0}, {"date": "2007-10-22", "close": 11.1411472, "volume": 65254.0}, {"date": "2007-10-23", "close": 11.2533064, "volume": 139079.0}, {"date": "2007-10-24", "close": 11.5523976, "volume": 222721.0}, {"date": "2007-10-25", "close": 11.4402384, "volume": 184367.0}, {"date": "2007-10-26", "close": 11.402852, "volume": 203415.0}, {"date": "2007-10-29", "close": 11.5150112, "volume": 60497.0}, {"date": "2007-10-30", "close": 11.402852, "volume": 181171.0}, {"date": "2007-10-31", "close": 11.402852, "volume": 104283.0}, {"date": "2007-11-01", "close": 11.589784, "volume": 528536.0}, {"date": "2007-11-02", "close": 11.3654656, "volume": 153951.0}, {"date": "2007-11-05", "close": 11.3654656, "volume": 30145.0}, {"date": "2007-11-06", "close": 11.3654656, "volume": 393913.0}, {"date": "2007-11-07", "close": 11.402852, "volume": 829216.0}, {"date": "2007-11-08", "close": 11.3280792, "volume": 21841.0}, {"date": "2007-11-09", "close": 11.5523976, "volume": 118413.0}, {"date": "2007-11-12", "close": 11.1785336, "volume": 164695.0}, {"date": "2007-11-13", "close": 10.7672832, "volume": 507080.0}, {"date": "2007-11-14", "close": 11.1785336, "volume": 149512.0}, {"date": "2007-11-15", "close": 10.842056, "volume": 263581.0}, {"date": "2007-11-16", "close": 10.842056, "volume": 157347.0}, {"date": "2007-11-19", "close": 11.028988, "volume": 244358.0}, {"date": "2007-11-20", "close": 10.9542152, "volume": 87104.0}, {"date": "2007-11-21", "close": 10.7298968, "volume": 238393.0}, {"date": "2007-11-22", "close": 10.468192, "volume": 250022.0}, {"date": "2007-11-23", "close": 10.5429648, "volume": 73343.0}, {"date": "2007-11-26", "close": 10.4308056, "volume": 358422.0}, {"date": "2007-11-27", "close": 10.2438736, "volume": 164554.0}, {"date": "2007-11-28", "close": 10.1317144, "volume": 233223.0}, {"date": "2007-11-29", "close": 9.8700096, "volume": 1128699.0}, {"date": "2007-11-30", "close": 9.9821688, "volume": 644463.0}, {"date": "2007-12-03", "close": 10.655124, "volume": 261651.0}, {"date": "2007-12-04", "close": 10.094328, "volume": 106196.0}, {"date": "2007-12-05", "close": 10.1691008, "volume": 106250.0}, {"date": "2007-12-06", "close": 10.1317144, "volume": 322859.0}, {"date": "2007-12-07", "close": 10.8046696, "volume": 246036.0}, {"date": "2007-12-10", "close": 10.468192, "volume": 45223.0}, {"date": "2007-12-11", "close": 10.4308056, "volume": 181708.0}, {"date": "2007-12-12", "close": 10.2438736, "volume": 48208.0}, {"date": "2007-12-13", "close": 9.907396, "volume": 96612.0}, {"date": "2007-12-14", "close": 9.3466, "volume": 129707.0}, {"date": "2007-12-17", "close": 8.8605768, "volume": 519572.0}, {"date": "2007-12-18", "close": 8.4493264, "volume": 524897.0}, {"date": "2007-12-19", "close": 9.8700096, "volume": 204720.0}, {"date": "2007-12-20", "close": 9.8326232, "volume": 190683.0}, {"date": "2007-12-21", "close": 8.8605768, "volume": 314905.0}, {"date": "2007-12-24", "close": 9.1222816, "volume": 47049.0}, {"date": "2007-12-27", "close": 9.8326232, "volume": 150711.0}, {"date": "2007-12-28", "close": 9.3466, "volume": 130221.0}, {"date": "2007-12-31", "close": 9.3092136, "volume": 13782.0}, {"date": "2008-01-02", "close": 8.8605768, "volume": 49256.0}, {"date": "2008-01-03", "close": 8.6736448, "volume": 141314.0}, {"date": "2008-01-04", "close": 8.7110312, "volume": 306011.0}, {"date": "2008-01-07", "close": 8.6736448, "volume": 690762.0}, {"date": "2008-01-08", "close": 8.598872, "volume": 299017.0}, {"date": "2008-01-09", "close": 8.41194, "volume": 226836.0}, {"date": "2008-01-10", "close": 8.038076, "volume": 478447.0}, {"date": "2008-01-11", "close": 7.3277344, "volume": 295975.0}, {"date": "2008-01-14", "close": 7.1408024, "volume": 120766.0}, {"date": "2008-01-15", "close": 6.729552, "volume": 262012.0}, {"date": "2008-01-16", "close": 6.4678472, "volume": 219009.0}, {"date": "2008-01-17", "close": 6.355688, "volume": 168738.0}, {"date": "2008-01-18", "close": 6.2061424, "volume": 395319.0}, {"date": "2008-01-21", "close": 6.1313696, "volume": 93902.0}, {"date": "2008-01-22", "close": 5.60796, "volume": 370690.0}, {"date": "2008-01-23", "close": 5.3462552, "volume": 277623.0}, {"date": "2008-01-24", "close": 5.421028, "volume": 1797557.0}, {"date": "2008-01-25", "close": 6.2996084, "volume": 607414.0}, {"date": "2008-01-29", "close": 5.981824, "volume": 120181.0}, {"date": "2008-01-30", "close": 5.7388124, "volume": 153783.0}, {"date": "2008-01-31", "close": 5.9257444, "volume": 535378.0}, {"date": "2008-02-01", "close": 6.2061424, "volume": 391740.0}, {"date": "2008-02-04", "close": 6.3183016, "volume": 578159.0}, {"date": "2008-02-05", "close": 6.2435288, "volume": 163509.0}, {"date": "2008-02-06", "close": 6.168756, "volume": 233522.0}, {"date": "2008-02-07", "close": 5.9070512, "volume": 237151.0}, {"date": "2008-02-08", "close": 5.9070512, "volume": 242733.0}, {"date": "2008-02-11", "close": 5.6266532, "volume": 406042.0}, {"date": "2008-02-12", "close": 5.7761988, "volume": 554094.0}, {"date": "2008-02-13", "close": 5.794892, "volume": 185727.0}, {"date": "2008-02-14", "close": 5.60796, "volume": 76333.0}, {"date": "2008-02-15", "close": 5.6453464, "volume": 278135.0}, {"date": "2008-02-18", "close": 5.4584144, "volume": 52034.0}, {"date": "2008-02-19", "close": 5.7575056, "volume": 277110.0}, {"date": "2008-02-20", "close": 5.7575056, "volume": 403263.0}, {"date": "2008-02-21", "close": 5.7575056, "volume": 136378.0}, {"date": "2008-02-22", "close": 5.421028, "volume": 93053.0}, {"date": "2008-02-25", "close": 5.6266532, "volume": 33775.0}, {"date": "2008-02-26", "close": 5.7761988, "volume": 870549.0}, {"date": "2008-02-27", "close": 5.8696648, "volume": 902969.0}, {"date": "2008-02-28", "close": 5.8322784, "volume": 133309.0}, {"date": "2008-02-29", "close": 5.514494, "volume": 194620.0}, {"date": "2008-03-03", "close": 5.1219368, "volume": 149870.0}, {"date": "2008-03-04", "close": 5.1780164, "volume": 241306.0}, {"date": "2008-03-05", "close": 5.047164, "volume": 107354.0}, {"date": "2008-03-06", "close": 4.9350048, "volume": 94271.0}, {"date": "2008-03-07", "close": 4.8415388, "volume": 59195.0}, {"date": "2008-03-10", "close": 4.8228456, "volume": 177815.0}, {"date": "2008-03-11", "close": 4.486368, "volume": 1118398.0}, {"date": "2008-03-12", "close": 4.299436, "volume": 998604.0}, {"date": "2008-03-13", "close": 4.2620496, "volume": 214710.0}, {"date": "2008-03-14", "close": 4.3555156, "volume": 134539.0}, {"date": "2008-03-17", "close": 3.9629584, "volume": 64578.0}, {"date": "2008-03-18", "close": 4.1311972, "volume": 955522.0}, {"date": "2008-03-19", "close": 4.3181292, "volume": 412501.0}, {"date": "2008-03-20", "close": 4.1872768, "volume": 148592.0}, {"date": "2008-03-25", "close": 4.5237544, "volume": 149956.0}, {"date": "2008-03-26", "close": 5.1967096, "volume": 456795.0}, {"date": "2008-03-27", "close": 5.234096, "volume": 364786.0}, {"date": "2008-03-28", "close": 5.1593232, "volume": 306770.0}, {"date": "2008-03-31", "close": 5.234096, "volume": 263338.0}, {"date": "2008-04-01", "close": 5.2714824, "volume": 141311.0}, {"date": "2008-04-02", "close": 5.5705736, "volume": 321423.0}, {"date": "2008-04-03", "close": 5.8322784, "volume": 165572.0}, {"date": "2008-04-04", "close": 6.0565968, "volume": 239890.0}, {"date": "2008-04-07", "close": 6.168756, "volume": 118971.0}, {"date": "2008-04-08", "close": 5.9444376, "volume": 209115.0}, {"date": "2008-04-09", "close": 5.8509716, "volume": 54464.0}, {"date": "2008-04-10", "close": 5.5892668, "volume": 150657.0}, {"date": "2008-04-11", "close": 5.1219368, "volume": 79611.0}, {"date": "2008-04-14", "close": 4.9163116, "volume": 244337.0}, {"date": "2008-04-15", "close": 4.860232, "volume": 164905.0}, {"date": "2008-04-16", "close": 5.1219368, "volume": 238971.0}, {"date": "2008-04-17", "close": 5.234096, "volume": 429598.0}, {"date": "2008-04-18", "close": 5.234096, "volume": 100658.0}, {"date": "2008-04-21", "close": 5.14063, "volume": 153804.0}, {"date": "2008-04-22", "close": 5.2154028, "volume": 221789.0}, {"date": "2008-04-23", "close": 5.1780164, "volume": 224096.0}, {"date": "2008-04-24", "close": 5.1032436, "volume": 173939.0}, {"date": "2008-04-28", "close": 5.1593232, "volume": 305721.0}, {"date": "2008-04-29", "close": 5.3649484, "volume": 251625.0}, {"date": "2008-04-30", "close": 5.4023348, "volume": 59920.0}, {"date": "2008-05-01", "close": 5.234096, "volume": 153550.0}, {"date": "2008-05-02", "close": 5.3836416, "volume": 417623.0}, {"date": "2008-05-05", "close": 5.4584144, "volume": 147029.0}, {"date": "2008-05-06", "close": 5.327562, "volume": 242097.0}, {"date": "2008-05-07", "close": 5.14063, "volume": 212305.0}, {"date": "2008-05-08", "close": 5.1219368, "volume": 163485.0}, {"date": "2008-05-09", "close": 5.047164, "volume": 127818.0}, {"date": "2008-05-12", "close": 4.860232, "volume": 144652.0}, {"date": "2008-05-13", "close": 5.0284708, "volume": 207996.0}, {"date": "2008-05-14", "close": 5.0284708, "volume": 90417.0}, {"date": "2008-05-15", "close": 5.047164, "volume": 796823.0}, {"date": "2008-05-16", "close": 5.0284708, "volume": 1948477.0}, {"date": "2008-05-19", "close": 5.1593232, "volume": 224466.0}, {"date": "2008-05-20", "close": 5.4771076, "volume": 292111.0}, {"date": "2008-05-21", "close": 5.3836416, "volume": 262307.0}, {"date": "2008-05-22", "close": 5.3088688, "volume": 1217664.0}, {"date": "2008-05-23", "close": 5.3088688, "volume": 338213.0}, {"date": "2008-05-26", "close": 5.3462552, "volume": 115155.0}, {"date": "2008-05-27", "close": 5.4023348, "volume": 169043.0}, {"date": "2008-05-28", "close": 5.4771076, "volume": 68096.0}, {"date": "2008-05-29", "close": 5.5331872, "volume": 85368.0}, {"date": "2008-05-30", "close": 5.4397212, "volume": 236625.0}, {"date": "2008-06-02", "close": 5.234096, "volume": 158521.0}, {"date": "2008-06-03", "close": 5.3088688, "volume": 290780.0}, {"date": "2008-06-04", "close": 5.0658572, "volume": 277203.0}, {"date": "2008-06-05", "close": 5.047164, "volume": 166425.0}, {"date": "2008-06-06", "close": 5.1593232, "volume": 168943.0}, {"date": "2008-06-10", "close": 4.9350048, "volume": 151707.0}, {"date": "2008-06-11", "close": 4.7854592, "volume": 234713.0}, {"date": "2008-06-12", "close": 4.5237544, "volume": 237096.0}, {"date": "2008-06-13", "close": 4.3555156, "volume": 290865.0}, {"date": "2008-06-16", "close": 4.4302884, "volume": 83678.0}, {"date": "2008-06-17", "close": 4.5611408, "volume": 223546.0}, {"date": "2008-06-18", "close": 4.20597, "volume": 150687.0}, {"date": "2008-06-19", "close": 4.0751176, "volume": 272605.0}, {"date": "2008-06-20", "close": 4.1872768, "volume": 312609.0}, {"date": "2008-06-23", "close": 4.0377312, "volume": 309878.0}, {"date": "2008-06-24", "close": 4.0377312, "volume": 114231.0}, {"date": "2008-06-25", "close": 4.0564244, "volume": 452799.0}, {"date": "2008-06-26", "close": 4.0003448, "volume": 438006.0}, {"date": "2008-06-27", "close": 3.364776, "volume": 444346.0}, {"date": "2008-06-30", "close": 3.9442652, "volume": 544522.0}, {"date": "2008-07-01", "close": 3.832106, "volume": 136136.0}, {"date": "2008-07-02", "close": 3.6825604, "volume": 109490.0}, {"date": "2008-07-03", "close": 3.458242, "volume": 122514.0}, {"date": "2008-07-04", "close": 3.4769352, "volume": 95875.0}, {"date": "2008-07-07", "close": 3.4395488, "volume": 345895.0}, {"date": "2008-07-08", "close": 3.1404576, "volume": 133817.0}, {"date": "2008-07-09", "close": 3.4956284, "volume": 401631.0}, {"date": "2008-07-10", "close": 3.458242, "volume": 213834.0}, {"date": "2008-07-11", "close": 3.1965372, "volume": 1188495.0}, {"date": "2008-07-14", "close": 2.8413664, "volume": 201770.0}, {"date": "2008-07-15", "close": 3.0282984, "volume": 424231.0}, {"date": "2008-07-16", "close": 2.80398, "volume": 208608.0}, {"date": "2008-07-17", "close": 3.0096052, "volume": 252371.0}, {"date": "2008-07-18", "close": 2.990912, "volume": 383690.0}, {"date": "2008-07-21", "close": 2.990912, "volume": 688634.0}, {"date": "2008-07-22", "close": 3.0096052, "volume": 280048.0}, {"date": "2008-07-23", "close": 3.3273896, "volume": 1696825.0}, {"date": "2008-07-24", "close": 3.458242, "volume": 410816.0}, {"date": "2008-07-25", "close": 3.364776, "volume": 76405.0}, {"date": "2008-07-28", "close": 3.084378, "volume": 174815.0}, {"date": "2008-07-29", "close": 2.990912, "volume": 45193.0}, {"date": "2008-07-30", "close": 3.2900032, "volume": 86298.0}, {"date": "2008-07-31", "close": 3.5143216, "volume": 165633.0}, {"date": "2008-08-01", "close": 3.364776, "volume": 90035.0}, {"date": "2008-08-04", "close": 3.5890944, "volume": 26974.0}, {"date": "2008-08-05", "close": 3.364776, "volume": 293408.0}, {"date": "2008-08-06", "close": 3.458242, "volume": 184225.0}, {"date": "2008-08-07", "close": 3.2339236, "volume": 91734.0}, {"date": "2008-08-08", "close": 3.2152304, "volume": 420103.0}, {"date": "2008-08-11", "close": 3.2152304, "volume": 51665.0}, {"date": "2008-08-12", "close": 3.551708, "volume": 289793.0}, {"date": "2008-08-13", "close": 3.364776, "volume": 195562.0}, {"date": "2008-08-14", "close": 3.5143216, "volume": 80563.0}, {"date": "2008-08-15", "close": 3.551708, "volume": 84873.0}, {"date": "2008-08-18", "close": 3.364776, "volume": 252272.0}, {"date": "2008-08-19", "close": 3.177844, "volume": 514222.0}, {"date": "2008-08-20", "close": 3.0656848, "volume": 71040.0}, {"date": "2008-08-21", "close": 2.8787528, "volume": 155478.0}, {"date": "2008-08-22", "close": 2.8600596, "volume": 78277.0}, {"date": "2008-08-25", "close": 3.1404576, "volume": 223009.0}, {"date": "2008-08-26", "close": 2.9535256, "volume": 205631.0}, {"date": "2008-08-27", "close": 3.084378, "volume": 123347.0}, {"date": "2008-08-28", "close": 3.1030712, "volume": 89812.0}, {"date": "2008-08-29", "close": 3.3273896, "volume": 387742.0}, {"date": "2008-09-01", "close": 3.4208556, "volume": 200962.0}, {"date": "2008-09-02", "close": 3.4956284, "volume": 337002.0}, {"date": "2008-09-03", "close": 3.5143216, "volume": 184619.0}, {"date": "2008-09-04", "close": 3.645174, "volume": 416445.0}, {"date": "2008-09-05", "close": 3.5143216, "volume": 1455357.0}, {"date": "2008-09-08", "close": 3.551708, "volume": 195231.0}, {"date": "2008-09-09", "close": 3.6825604, "volume": 579285.0}, {"date": "2008-09-10", "close": 3.551708, "volume": 2017069.0}, {"date": "2008-09-11", "close": 3.5143216, "volume": 272563.0}, {"date": "2008-09-12", "close": 3.4769352, "volume": 106373.0}, {"date": "2008-09-15", "close": 3.2900032, "volume": 136303.0}, {"date": "2008-09-16", "close": 3.2526168, "volume": 92163.0}, {"date": "2008-09-17", "close": 3.4021624, "volume": 356737.0}, {"date": "2008-09-18", "close": 3.2900032, "volume": 68602.0}, {"date": "2008-09-19", "close": 3.2152304, "volume": 784976.0}, {"date": "2008-09-22", "close": 3.177844, "volume": 775360.0}, {"date": "2008-09-23", "close": 3.364776, "volume": 601001.0}, {"date": "2008-09-24", "close": 3.3273896, "volume": 724090.0}, {"date": "2008-09-25", "close": 3.2526168, "volume": 403578.0}, {"date": "2008-09-26", "close": 3.3273896, "volume": 1001383.0}, {"date": "2008-09-29", "close": 3.1404576, "volume": 53325.0}, {"date": "2008-09-30", "close": 3.2900032, "volume": 72656.0}, {"date": "2008-10-01", "close": 3.2339236, "volume": 57292.0}, {"date": "2008-10-02", "close": 3.1404576, "volume": 166113.0}, {"date": "2008-10-03", "close": 3.2152304, "volume": 325666.0}, {"date": "2008-10-06", "close": 3.1404576, "volume": 40332.0}, {"date": "2008-10-07", "close": 2.990912, "volume": 181080.0}, {"date": "2008-10-08", "close": 2.990912, "volume": 157964.0}, {"date": "2008-10-09", "close": 2.8600596, "volume": 280133.0}, {"date": "2008-10-10", "close": 2.4675024, "volume": 264903.0}, {"date": "2008-10-13", "close": 2.5422752, "volume": 426514.0}, {"date": "2008-10-14", "close": 2.5048888, "volume": 87934.0}, {"date": "2008-10-15", "close": 2.1310248, "volume": 212959.0}, {"date": "2008-10-16", "close": 1.9440928, "volume": 228379.0}, {"date": "2008-10-17", "close": 2.0188656, "volume": 171034.0}, {"date": "2008-10-20", "close": 2.1123316, "volume": 190233.0}, {"date": "2008-10-21", "close": 2.056252, "volume": 191854.0}, {"date": "2008-10-22", "close": 1.6076152, "volume": 503953.0}, {"date": "2008-10-23", "close": 1.7010812, "volume": 892197.0}, {"date": "2008-10-24", "close": 1.7010812, "volume": 255234.0}, {"date": "2008-10-27", "close": 1.6076152, "volume": 117388.0}, {"date": "2008-10-28", "close": 1.5141492, "volume": 266002.0}, {"date": "2008-10-29", "close": 1.495456, "volume": 379190.0}, {"date": "2008-10-30", "close": 1.5702288, "volume": 600191.0}, {"date": "2008-10-31", "close": 1.6636948, "volume": 243328.0}, {"date": "2008-11-03", "close": 1.5702288, "volume": 276671.0}, {"date": "2008-11-04", "close": 1.6076152, "volume": 26654.0}, {"date": "2008-11-05", "close": 1.6263084, "volume": 2311002.0}, {"date": "2008-11-06", "close": 1.5328424, "volume": 158573.0}, {"date": "2008-11-07", "close": 1.5515356, "volume": 90207.0}, {"date": "2008-11-10", "close": 1.4206832, "volume": 192331.0}, {"date": "2008-11-11", "close": 1.5328424, "volume": 331972.0}, {"date": "2008-11-12", "close": 1.682388, "volume": 305822.0}, {"date": "2008-11-13", "close": 1.682388, "volume": 164461.0}, {"date": "2008-11-14", "close": 1.682388, "volume": 40198.0}, {"date": "2008-11-17", "close": 1.682388, "volume": 112057.0}, {"date": "2008-11-18", "close": 1.6076152, "volume": 80876.0}, {"date": "2008-11-19", "close": 1.5328424, "volume": 536535.0}, {"date": "2008-11-20", "close": 1.40199, "volume": 326539.0}, {"date": "2008-11-21", "close": 1.3459104, "volume": 229485.0}, {"date": "2008-11-24", "close": 1.2524444, "volume": 308726.0}, {"date": "2008-11-25", "close": 1.2898308, "volume": 227432.0}, {"date": "2008-11-26", "close": 1.2711376, "volume": 92422.0}, {"date": "2008-11-27", "close": 1.1402852, "volume": 230130.0}, {"date": "2008-11-28", "close": 1.121592, "volume": 157241.0}, {"date": "2008-12-01", "close": 1.0842056, "volume": 154419.0}, {"date": "2008-12-02", "close": 1.0842056, "volume": 510231.0}, {"date": "2008-12-03", "close": 1.0094328, "volume": 753011.0}, {"date": "2008-12-04", "close": 1.028126, "volume": 130842.0}, {"date": "2008-12-05", "close": 0.9533532, "volume": 87121.0}, {"date": "2008-12-08", "close": 0.9907396, "volume": 184683.0}, {"date": "2008-12-09", "close": 0.9720464, "volume": 176401.0}, {"date": "2008-12-10", "close": 1.028126, "volume": 142994.0}, {"date": "2008-12-11", "close": 1.0094328, "volume": 186449.0}, {"date": "2008-12-12", "close": 1.0468192, "volume": 251076.0}, {"date": "2008-12-15", "close": 0.9720464, "volume": 168680.0}, {"date": "2008-12-16", "close": 1.0094328, "volume": 317664.0}, {"date": "2008-12-17", "close": 0.9720464, "volume": 516897.0}, {"date": "2008-12-18", "close": 1.0468192, "volume": 395499.0}, {"date": "2008-12-19", "close": 1.0094328, "volume": 253600.0}, {"date": "2008-12-22", "close": 1.121592, "volume": 788684.0}, {"date": "2008-12-23", "close": 1.1028988, "volume": 110280.0}, {"date": "2008-12-24", "close": 1.0094328, "volume": 14575.0}, {"date": "2008-12-29", "close": 1.028126, "volume": 22441.0}, {"date": "2008-12-30", "close": 1.1028988, "volume": 87444.0}, {"date": "2008-12-31", "close": 1.0468192, "volume": 33830.0}, {"date": "2009-01-02", "close": 1.028126, "volume": 3520.0}, {"date": "2009-01-05", "close": 1.0468192, "volume": 1059365.0}, {"date": "2009-01-06", "close": 1.1028988, "volume": 469303.0}, {"date": "2009-01-07", "close": 1.1028988, "volume": 191443.0}, {"date": "2009-01-08", "close": 1.1402852, "volume": 121636.0}, {"date": "2009-01-09", "close": 1.1589784, "volume": 268048.0}, {"date": "2009-01-12", "close": 1.1028988, "volume": 200532.0}, {"date": "2009-01-13", "close": 1.1402852, "volume": 68414.0}, {"date": "2009-01-14", "close": 1.0842056, "volume": 53609.0}, {"date": "2009-01-15", "close": 1.0842056, "volume": 51342.0}, {"date": "2009-01-16", "close": 1.121592, "volume": 156894.0}, {"date": "2009-01-19", "close": 1.121592, "volume": 72498.0}, {"date": "2009-01-20", "close": 1.0655124, "volume": 169346.0}, {"date": "2009-01-21", "close": 1.0655124, "volume": 184223.0}, {"date": "2009-01-22", "close": 1.0094328, "volume": 185331.0}, {"date": "2009-01-23", "close": 0.9720464, "volume": 165934.0}, {"date": "2009-01-27", "close": 0.8598872, "volume": 372638.0}, {"date": "2009-01-28", "close": 0.8972736, "volume": 179062.0}, {"date": "2009-01-29", "close": 0.8785804, "volume": 156790.0}, {"date": "2009-01-30", "close": 0.9159668, "volume": 97094.0}, {"date": "2009-02-02", "close": 0.9720464, "volume": 74813.0}, {"date": "2009-02-03", "close": 0.93466, "volume": 92429.0}, {"date": "2009-02-04", "close": 0.8785804, "volume": 266175.0}, {"date": "2009-02-05", "close": 0.747728, "volume": 147872.0}, {"date": "2009-02-06", "close": 0.7851144, "volume": 113509.0}, {"date": "2009-02-09", "close": 0.7290348, "volume": 310481.0}, {"date": "2009-02-10", "close": 0.747728, "volume": 506695.0}, {"date": "2009-02-11", "close": 0.7290348, "volume": 157960.0}, {"date": "2009-02-12", "close": 0.7851144, "volume": 959475.0}, {"date": "2009-02-13", "close": 0.747728, "volume": 125405.0}, {"date": "2009-02-16", "close": 0.7851144, "volume": 102743.0}, {"date": "2009-02-17", "close": 0.8038076, "volume": 312841.0}, {"date": "2009-02-18", "close": 0.7851144, "volume": 198043.0}, {"date": "2009-02-19", "close": 0.747728, "volume": 374379.0}, {"date": "2009-02-20", "close": 0.7103416, "volume": 62153.0}, {"date": "2009-02-23", "close": 0.6729552, "volume": 87000.0}, {"date": "2009-02-24", "close": 0.747728, "volume": 134868.0}, {"date": "2009-02-25", "close": 0.6355688, "volume": 189450.0}, {"date": "2009-02-26", "close": 0.6916484, "volume": 706263.0}, {"date": "2009-02-27", "close": 0.6729552, "volume": 311279.0}, {"date": "2009-03-02", "close": 0.654262, "volume": 269783.0}, {"date": "2009-03-03", "close": 0.654262, "volume": 507528.0}, {"date": "2009-03-04", "close": 0.6729552, "volume": 794186.0}, {"date": "2009-03-05", "close": 0.6168756, "volume": 1137664.0}, {"date": "2009-03-06", "close": 0.6168756, "volume": 1666720.0}, {"date": "2009-03-09", "close": 0.6355688, "volume": 122543.0}, {"date": "2009-03-10", "close": 0.6355688, "volume": 259137.0}, {"date": "2009-03-11", "close": 0.6729552, "volume": 878631.0}, {"date": "2009-03-12", "close": 0.6729552, "volume": 276619.0}, {"date": "2009-03-13", "close": 0.654262, "volume": 425256.0}, {"date": "2009-03-16", "close": 0.841194, "volume": 579161.0}, {"date": "2009-03-17", "close": 0.8785804, "volume": 597479.0}, {"date": "2009-03-18", "close": 0.93466, "volume": 1072642.0}, {"date": "2009-03-19", "close": 1.0094328, "volume": 492412.0}, {"date": "2009-03-20", "close": 0.8972736, "volume": 281808.0}, {"date": "2009-03-23", "close": 0.9159668, "volume": 560697.0}, {"date": "2009-03-24", "close": 0.93466, "volume": 877685.0}, {"date": "2009-03-25", "close": 1.0468192, "volume": 1030529.0}, {"date": "2009-03-26", "close": 1.121592, "volume": 451917.0}, {"date": "2009-03-27", "close": 1.121592, "volume": 433422.0}, {"date": "2009-03-30", "close": 1.0842056, "volume": 354395.0}, {"date": "2009-03-31", "close": 1.0468192, "volume": 496586.0}, {"date": "2009-04-01", "close": 1.0842056, "volume": 340514.0}, {"date": "2009-04-02", "close": 1.215058, "volume": 442263.0}, {"date": "2009-04-03", "close": 1.1589784, "volume": 650307.0}, {"date": "2009-04-06", "close": 1.4206832, "volume": 368793.0}, {"date": "2009-04-07", "close": 1.3459104, "volume": 1323925.0}, {"date": "2009-04-08", "close": 1.2337512, "volume": 672537.0}, {"date": "2009-04-09", "close": 1.2337512, "volume": 561468.0}, {"date": "2009-04-14", "close": 1.1963648, "volume": 3114188.0}, {"date": "2009-04-15", "close": 1.3272172, "volume": 247623.0}, {"date": "2009-04-16", "close": 1.3272172, "volume": 473005.0}, {"date": "2009-04-17", "close": 1.3459104, "volume": 933948.0}, {"date": "2009-04-20", "close": 1.4206832, "volume": 570866.0}, {"date": "2009-04-21", "close": 1.3832968, "volume": 232516.0}, {"date": "2009-04-22", "close": 1.3646036, "volume": 194776.0}, {"date": "2009-04-23", "close": 1.3272172, "volume": 281255.0}, {"date": "2009-04-24", "close": 1.3459104, "volume": 641197.0}, {"date": "2009-04-27", "close": 1.308524, "volume": 259153.0}, {"date": "2009-04-28", "close": 1.308524, "volume": 441932.0}, {"date": "2009-04-29", "close": 1.3272172, "volume": 834792.0}, {"date": "2009-04-30", "close": 1.3832968, "volume": 295999.0}, {"date": "2009-05-01", "close": 1.5702288, "volume": 294285.0}, {"date": "2009-05-04", "close": 1.6450016, "volume": 138479.0}, {"date": "2009-05-05", "close": 1.6076152, "volume": 190707.0}, {"date": "2009-05-06", "close": 1.588922, "volume": 201406.0}, {"date": "2009-05-07", "close": 1.5702288, "volume": 1495722.0}, {"date": "2009-05-08", "close": 1.5141492, "volume": 408033.0}, {"date": "2009-05-11", "close": 1.495456, "volume": 423872.0}, {"date": "2009-05-12", "close": 1.5328424, "volume": 82345.0}, {"date": "2009-05-13", "close": 1.4206832, "volume": 451314.0}, {"date": "2009-05-14", "close": 1.3646036, "volume": 725128.0}, {"date": "2009-05-15", "close": 1.4393764, "volume": 205150.0}, {"date": "2009-05-18", "close": 1.4206832, "volume": 123887.0}, {"date": "2009-05-19", "close": 1.4393764, "volume": 57795.0}, {"date": "2009-05-20", "close": 1.495456, "volume": 155168.0}, {"date": "2009-05-21", "close": 1.4393764, "volume": 499009.0}, {"date": "2009-05-22", "close": 1.3832968, "volume": 57324.0}, {"date": "2009-05-25", "close": 1.4206832, "volume": 179351.0}, {"date": "2009-05-26", "close": 1.40199, "volume": 188250.0}, {"date": "2009-05-28", "close": 1.63251, "volume": 2194632.0}, {"date": "2009-05-29", "close": 1.651716, "volume": 563103.0}, {"date": "2009-06-01", "close": 1.959012, "volume": 705620.0}, {"date": "2009-06-02", "close": 1.959012, "volume": 402498.0}, {"date": "2009-06-03", "close": 2.11266, "volume": 702482.0}, {"date": "2009-06-04", "close": 2.131866, "volume": 413572.0}, {"date": "2009-06-05", "close": 2.227896, "volume": 1398133.0}, {"date": "2009-06-09", "close": 2.30472, "volume": 776626.0}, {"date": "2009-06-10", "close": 2.151072, "volume": 999799.0}, {"date": "2009-06-11", "close": 2.131866, "volume": 458860.0}, {"date": "2009-06-12", "close": 1.997424, "volume": 1120102.0}, {"date": "2009-06-15", "close": 1.9206, "volume": 1101428.0}, {"date": "2009-06-16", "close": 1.9206, "volume": 357582.0}, {"date": "2009-06-17", "close": 1.9206, "volume": 369227.0}, {"date": "2009-06-18", "close": 2.035836, "volume": 1247114.0}, {"date": "2009-06-19", "close": 2.20869, "volume": 10405041.0}, {"date": "2009-06-22", "close": 2.093454, "volume": 1250202.0}, {"date": "2009-06-23", "close": 2.11266, "volume": 748609.0}, {"date": "2009-06-24", "close": 2.20869, "volume": 1935957.0}, {"date": "2009-06-25", "close": 2.227896, "volume": 643385.0}, {"date": "2009-06-26", "close": 2.11266, "volume": 505980.0}, {"date": "2009-06-29", "close": 2.035836, "volume": 345629.0}, {"date": "2009-06-30", "close": 1.997424, "volume": 389208.0}, {"date": "2009-07-01", "close": 1.939806, "volume": 3936774.0}, {"date": "2009-07-02", "close": 1.939806, "volume": 417841.0}, {"date": "2009-07-03", "close": 1.959012, "volume": 430005.0}, {"date": "2009-07-06", "close": 1.939806, "volume": 237170.0}, {"date": "2009-07-07", "close": 1.862982, "volume": 379179.0}, {"date": "2009-07-08", "close": 1.805364, "volume": 683494.0}, {"date": "2009-07-09", "close": 1.72854, "volume": 113432.0}, {"date": "2009-07-10", "close": 1.651716, "volume": 481275.0}, {"date": "2009-07-13", "close": 1.613304, "volume": 243138.0}, {"date": "2009-07-14", "close": 1.72854, "volume": 231269.0}, {"date": "2009-07-15", "close": 1.766952, "volume": 285525.0}, {"date": "2009-07-16", "close": 1.9206, "volume": 742467.0}, {"date": "2009-07-17", "close": 1.9206, "volume": 621460.0}, {"date": "2009-07-20", "close": 1.978218, "volume": 255514.0}, {"date": "2009-07-21", "close": 1.901394, "volume": 348026.0}, {"date": "2009-07-22", "close": 1.82457, "volume": 181992.0}, {"date": "2009-07-23", "close": 1.786158, "volume": 335963.0}, {"date": "2009-07-24", "close": 1.805364, "volume": 609270.0}, {"date": "2009-07-27", "close": 1.862982, "volume": 184449.0}, {"date": "2009-07-28", "close": 1.82457, "volume": 188691.0}, {"date": "2009-07-29", "close": 1.9206, "volume": 315143.0}, {"date": "2009-07-30", "close": 1.843776, "volume": 172692.0}, {"date": "2009-07-31", "close": 1.786158, "volume": 463324.0}, {"date": "2009-08-03", "close": 1.747746, "volume": 362495.0}, {"date": "2009-08-04", "close": 1.82457, "volume": 1083586.0}, {"date": "2009-08-05", "close": 1.901394, "volume": 755468.0}, {"date": "2009-08-06", "close": 1.901394, "volume": 907426.0}, {"date": "2009-08-07", "close": 1.805364, "volume": 556965.0}, {"date": "2009-08-10", "close": 1.805364, "volume": 644254.0}, {"date": "2009-08-11", "close": 1.862982, "volume": 1042763.0}, {"date": "2009-08-12", "close": 1.9206, "volume": 235022.0}, {"date": "2009-08-13", "close": 1.882188, "volume": 644816.0}, {"date": "2009-08-14", "close": 1.901394, "volume": 499618.0}, {"date": "2009-08-17", "close": 1.882188, "volume": 262893.0}, {"date": "2009-08-18", "close": 1.862982, "volume": 221993.0}, {"date": "2009-08-19", "close": 1.862982, "volume": 327721.0}, {"date": "2009-08-20", "close": 1.9206, "volume": 339757.0}, {"date": "2009-08-21", "close": 1.882188, "volume": 418676.0}, {"date": "2009-08-24", "close": 1.882188, "volume": 242987.0}, {"date": "2009-08-25", "close": 1.786158, "volume": 938844.0}, {"date": "2009-08-26", "close": 1.862982, "volume": 1048830.0}, {"date": "2009-08-27", "close": 2.035836, "volume": 1092587.0}, {"date": "2009-08-28", "close": 2.074248, "volume": 1540452.0}, {"date": "2009-08-31", "close": 2.035836, "volume": 832072.0}, {"date": "2009-09-01", "close": 2.093454, "volume": 778254.0}, {"date": "2009-09-02", "close": 2.055042, "volume": 594023.0}, {"date": "2009-09-03", "close": 2.074248, "volume": 440155.0}, {"date": "2009-09-04", "close": 2.093454, "volume": 351285.0}, {"date": "2009-09-07", "close": 2.227896, "volume": 1157297.0}, {"date": "2009-09-08", "close": 2.20869, "volume": 636233.0}, {"date": "2009-09-09", "close": 2.151072, "volume": 1060574.0}, {"date": "2009-09-10", "close": 2.266308, "volume": 1051462.0}, {"date": "2009-09-11", "close": 2.266308, "volume": 434469.0}, {"date": "2009-09-14", "close": 2.227896, "volume": 1030671.0}, {"date": "2009-09-15", "close": 2.227896, "volume": 1377226.0}, {"date": "2009-09-16", "close": 2.381544, "volume": 1198241.0}, {"date": "2009-09-17", "close": 2.515986, "volume": 853567.0}, {"date": "2009-09-18", "close": 2.477574, "volume": 811379.0}, {"date": "2009-09-21", "close": 2.477574, "volume": 531628.0}, {"date": "2009-09-22", "close": 2.439162, "volume": 414773.0}, {"date": "2009-09-23", "close": 2.515986, "volume": 698977.0}, {"date": "2009-09-24", "close": 2.477574, "volume": 222473.0}, {"date": "2009-09-25", "close": 2.458368, "volume": 306728.0}, {"date": "2009-09-28", "close": 2.40075, "volume": 342672.0}, {"date": "2009-09-29", "close": 2.362338, "volume": 277258.0}, {"date": "2009-09-30", "close": 2.419956, "volume": 659043.0}, {"date": "2009-10-01", "close": 2.458368, "volume": 379598.0}, {"date": "2009-10-02", "close": 2.362338, "volume": 163473.0}, {"date": "2009-10-05", "close": 2.30472, "volume": 141842.0}, {"date": "2009-10-06", "close": 2.381544, "volume": 355115.0}, {"date": "2009-10-07", "close": 2.439162, "volume": 1106111.0}, {"date": "2009-10-08", "close": 2.535192, "volume": 1013682.0}, {"date": "2009-10-09", "close": 2.477574, "volume": 592328.0}, {"date": "2009-10-12", "close": 2.40075, "volume": 484670.0}, {"date": "2009-10-13", "close": 2.477574, "volume": 342295.0}, {"date": "2009-10-14", "close": 2.439162, "volume": 587948.0}, {"date": "2009-10-15", "close": 2.477574, "volume": 582992.0}, {"date": "2009-10-16", "close": 2.49678, "volume": 497388.0}, {"date": "2009-10-19", "close": 2.439162, "volume": 371859.0}, {"date": "2009-10-20", "close": 2.49678, "volume": 479282.0}, {"date": "2009-10-21", "close": 2.458368, "volume": 255391.0}, {"date": "2009-10-22", "close": 2.439162, "volume": 512349.0}, {"date": "2009-10-23", "close": 2.49678, "volume": 447432.0}, {"date": "2009-10-26", "close": 2.49678, "volume": 133940.0}, {"date": "2009-10-27", "close": 2.323926, "volume": 835007.0}, {"date": "2009-10-28", "close": 2.189484, "volume": 584974.0}, {"date": "2009-10-29", "close": 2.074248, "volume": 724327.0}, {"date": "2009-10-30", "close": 2.093454, "volume": 616380.0}, {"date": "2009-11-02", "close": 2.151072, "volume": 612368.0}, {"date": "2009-11-03", "close": 2.20869, "volume": 138765.0}, {"date": "2009-11-04", "close": 2.189484, "volume": 397662.0}, {"date": "2009-11-05", "close": 2.131866, "volume": 124169.0}, {"date": "2009-11-06", "close": 2.189484, "volume": 233865.0}, {"date": "2009-11-09", "close": 2.343132, "volume": 272481.0}, {"date": "2009-11-10", "close": 2.40075, "volume": 452802.0}, {"date": "2009-11-11", "close": 2.458368, "volume": 476005.0}, {"date": "2009-11-12", "close": 2.439162, "volume": 2295138.0}, {"date": "2009-11-13", "close": 2.40075, "volume": 329412.0}, {"date": "2009-11-16", "close": 2.419956, "volume": 144533.0}, {"date": "2009-11-17", "close": 2.419956, "volume": 868008.0}, {"date": "2009-11-18", "close": 2.458368, "volume": 323118.0}, {"date": "2009-11-19", "close": 2.381544, "volume": 548083.0}, {"date": "2009-11-20", "close": 2.362338, "volume": 237607.0}, {"date": "2009-11-23", "close": 2.323926, "volume": 80428.0}, {"date": "2009-11-24", "close": 2.323926, "volume": 121707.0}, {"date": "2009-11-25", "close": 2.30472, "volume": 429808.0}, {"date": "2009-11-26", "close": 2.30472, "volume": 182035.0}, {"date": "2009-11-27", "close": 2.285514, "volume": 350894.0}, {"date": "2009-11-30", "close": 2.381544, "volume": 224915.0}, {"date": "2009-12-01", "close": 2.362338, "volume": 246864.0}, {"date": "2009-12-02", "close": 2.362338, "volume": 1606474.0}, {"date": "2009-12-03", "close": 2.419956, "volume": 836469.0}, {"date": "2009-12-04", "close": 2.381544, "volume": 782320.0}, {"date": "2009-12-07", "close": 2.381544, "volume": 397151.0}, {"date": "2009-12-08", "close": 2.381544, "volume": 694555.0}, {"date": "2009-12-09", "close": 2.362338, "volume": 444099.0}, {"date": "2009-12-10", "close": 2.343132, "volume": 166639.0}, {"date": "2009-12-11", "close": 2.40075, "volume": 1135030.0}, {"date": "2009-12-14", "close": 2.477574, "volume": 601987.0}, {"date": "2009-12-15", "close": 2.573604, "volume": 433130.0}, {"date": "2009-12-16", "close": 2.573604, "volume": 459170.0}, {"date": "2009-12-17", "close": 2.59281, "volume": 1275014.0}, {"date": "2009-12-18", "close": 2.458368, "volume": 388938.0}, {"date": "2009-12-21", "close": 2.554398, "volume": 203914.0}, {"date": "2009-12-22", "close": 2.669634, "volume": 350419.0}, {"date": "2009-12-23", "close": 2.68884, "volume": 356025.0}, {"date": "2009-12-24", "close": 2.708046, "volume": 71747.0}, {"date": "2009-12-29", "close": 2.727252, "volume": 270229.0}, {"date": "2009-12-30", "close": 2.727252, "volume": 250474.0}, {"date": "2009-12-31", "close": 2.68884, "volume": 223669.0}, {"date": "2010-01-04", "close": 2.612016, "volume": 130353.0}, {"date": "2010-01-05", "close": 2.765664, "volume": 472949.0}, {"date": "2010-01-06", "close": 2.708046, "volume": 270037.0}, {"date": "2010-01-07", "close": 2.68884, "volume": 99320.0}, {"date": "2010-01-08", "close": 2.68884, "volume": 150414.0}, {"date": "2010-01-11", "close": 2.746458, "volume": 137505.0}, {"date": "2010-01-12", "close": 2.765664, "volume": 195861.0}, {"date": "2010-01-13", "close": 2.708046, "volume": 343062.0}, {"date": "2010-01-14", "close": 2.631222, "volume": 355385.0}, {"date": "2010-01-15", "close": 2.631222, "volume": 269609.0}, {"date": "2010-01-18", "close": 2.554398, "volume": 214466.0}, {"date": "2010-01-19", "close": 2.458368, "volume": 543055.0}, {"date": "2010-01-20", "close": 2.49678, "volume": 399454.0}, {"date": "2010-01-21", "close": 2.49678, "volume": 946029.0}, {"date": "2010-01-22", "close": 2.477574, "volume": 638386.0}, {"date": "2010-01-25", "close": 2.40075, "volume": 198291.0}, {"date": "2010-01-27", "close": 2.343132, "volume": 589395.0}, {"date": "2010-01-28", "close": 2.515986, "volume": 511228.0}, {"date": "2010-01-29", "close": 2.535192, "volume": 379609.0}, {"date": "2010-02-01", "close": 2.823282, "volume": 756930.0}, {"date": "2010-02-02", "close": 2.765664, "volume": 356672.0}, {"date": "2010-02-03", "close": 2.68884, "volume": 786730.0}, {"date": "2010-02-04", "close": 2.708046, "volume": 532768.0}, {"date": "2010-02-05", "close": 2.68884, "volume": 373383.0}, {"date": "2010-02-08", "close": 2.68884, "volume": 1660909.0}, {"date": "2010-02-09", "close": 2.765664, "volume": 199293.0}, {"date": "2010-02-10", "close": 2.900106, "volume": 2647142.0}, {"date": "2010-02-15", "close": 2.8, "volume": 7319820.0}, {"date": "2010-02-16", "close": 2.74, "volume": 2244829.0}, {"date": "2010-02-17", "close": 2.68, "volume": 871131.0}, {"date": "2010-02-18", "close": 2.64, "volume": 4789762.0}, {"date": "2010-02-19", "close": 2.6, "volume": 4811689.0}, {"date": "2010-02-22", "close": 2.56, "volume": 1835822.0}, {"date": "2010-02-23", "close": 2.72, "volume": 2437292.0}, {"date": "2010-02-24", "close": 2.8, "volume": 1040803.0}, {"date": "2010-02-25", "close": 2.8, "volume": 1793766.0}, {"date": "2010-02-26", "close": 2.82, "volume": 1270888.0}, {"date": "2010-03-01", "close": 2.72, "volume": 948203.0}, {"date": "2010-03-02", "close": 2.68, "volume": 3726723.0}, {"date": "2010-03-03", "close": 2.74, "volume": 1411326.0}, {"date": "2010-03-04", "close": 2.72, "volume": 677290.0}, {"date": "2010-03-05", "close": 2.6, "volume": 1976162.0}, {"date": "2010-03-08", "close": 2.64, "volume": 3696665.0}, {"date": "2010-03-09", "close": 2.74, "volume": 2368056.0}, {"date": "2010-03-10", "close": 2.7, "volume": 582550.0}, {"date": "2010-03-11", "close": 2.74, "volume": 720187.0}, {"date": "2010-03-12", "close": 2.68, "volume": 1035611.0}, {"date": "2010-03-15", "close": 2.78, "volume": 1439215.0}, {"date": "2010-03-16", "close": 2.78, "volume": 1820383.0}, {"date": "2010-03-17", "close": 2.76, "volume": 1434272.0}, {"date": "2010-03-18", "close": 2.82, "volume": 1498083.0}, {"date": "2010-03-19", "close": 2.84, "volume": 3574184.0}, {"date": "2010-03-22", "close": 2.86, "volume": 1512695.0}, {"date": "2010-03-23", "close": 2.86, "volume": 864226.0}, {"date": "2010-03-24", "close": 2.84, "volume": 1221525.0}, {"date": "2010-03-25", "close": 2.76, "volume": 1374139.0}, {"date": "2010-03-26", "close": 2.88, "volume": 1550460.0}, {"date": "2010-03-29", "close": 2.9, "volume": 540264.0}, {"date": "2010-03-30", "close": 2.84, "volume": 471520.0}, {"date": "2010-03-31", "close": 2.82, "volume": 1883034.0}, {"date": "2010-04-01", "close": 2.78, "volume": 1700846.0}, {"date": "2010-04-06", "close": 2.8, "volume": 251995.0}, {"date": "2010-04-07", "close": 2.74, "volume": 905203.0}, {"date": "2010-04-08", "close": 2.74, "volume": 548728.0}, {"date": "2010-04-09", "close": 2.76, "volume": 2298020.0}, {"date": "2010-04-12", "close": 2.8, "volume": 970938.0}, {"date": "2010-04-13", "close": 2.9, "volume": 1639302.0}, {"date": "2010-04-14", "close": 2.9, "volume": 956692.0}, {"date": "2010-04-15", "close": 2.92, "volume": 1159766.0}, {"date": "2010-04-16", "close": 2.92, "volume": 817761.0}, {"date": "2010-04-19", "close": 2.86, "volume": 479244.0}, {"date": "2010-04-20", "close": 2.88, "volume": 391289.0}, {"date": "2010-04-21", "close": 2.92, "volume": 369488.0}, {"date": "2010-04-22", "close": 2.9, "volume": 373507.0}, {"date": "2010-04-23", "close": 2.92, "volume": 421639.0}, {"date": "2010-04-27", "close": 2.96, "volume": 2904234.0}, {"date": "2010-04-28", "close": 2.98, "volume": 1114395.0}, {"date": "2010-04-29", "close": 3.04, "volume": 779095.0}, {"date": "2010-04-30", "close": 3.06, "volume": 1381772.0}, {"date": "2010-05-03", "close": 3.16, "volume": 512897.0}, {"date": "2010-05-04", "close": 3.08, "volume": 585048.0}, {"date": "2010-05-05", "close": 3.02, "volume": 975435.0}, {"date": "2010-05-06", "close": 2.92, "volume": 694663.0}, {"date": "2010-05-07", "close": 2.84, "volume": 2253703.0}, {"date": "2010-05-10", "close": 2.84, "volume": 920696.0}, {"date": "2010-05-11", "close": 2.8, "volume": 1423215.0}, {"date": "2010-05-12", "close": 2.8, "volume": 761275.0}, {"date": "2010-05-13", "close": 2.82, "volume": 444059.0}, {"date": "2010-05-14", "close": 2.74, "volume": 1451209.0}, {"date": "2010-05-17", "close": 2.66, "volume": 525202.0}, {"date": "2010-05-18", "close": 2.7, "volume": 1494572.0}, {"date": "2010-05-19", "close": 2.64, "volume": 1238325.0}, {"date": "2010-05-20", "close": 2.6, "volume": 1141516.0}, {"date": "2010-05-21", "close": 2.48, "volume": 852898.0}, {"date": "2010-05-24", "close": 2.54, "volume": 1534537.0}, {"date": "2010-05-25", "close": 2.42, "volume": 927558.0}, {"date": "2010-05-26", "close": 2.38, "volume": 3245933.0}, {"date": "2010-05-27", "close": 2.4, "volume": 984113.0}, {"date": "2010-05-28", "close": 2.52, "volume": 938307.0}, {"date": "2010-05-31", "close": 2.52, "volume": 746262.0}, {"date": "2010-06-01", "close": 2.44, "volume": 838537.0}, {"date": "2010-06-02", "close": 2.44, "volume": 834421.0}, {"date": "2010-06-03", "close": 2.56, "volume": 243288.0}, {"date": "2010-06-04", "close": 2.56, "volume": 1016703.0}, {"date": "2010-06-07", "close": 2.38, "volume": 783801.0}, {"date": "2010-06-08", "close": 2.46, "volume": 1467125.0}, {"date": "2010-06-09", "close": 2.44, "volume": 763413.0}, {"date": "2010-06-10", "close": 2.54, "volume": 622276.0}, {"date": "2010-06-11", "close": 2.6, "volume": 537748.0}, {"date": "2010-06-15", "close": 2.58, "volume": 755899.0}, {"date": "2010-06-16", "close": 2.58, "volume": 809482.0}, {"date": "2010-06-17", "close": 2.54, "volume": 1515966.0}, {"date": "2010-06-18", "close": 2.56, "volume": 375411.0}, {"date": "2010-06-21", "close": 2.58, "volume": 231153.0}, {"date": "2010-06-22", "close": 2.54, "volume": 484794.0}, {"date": "2010-06-23", "close": 2.48, "volume": 559301.0}, {"date": "2010-06-24", "close": 2.4, "volume": 548935.0}, {"date": "2010-06-25", "close": 2.4, "volume": 1360018.0}, {"date": "2010-06-28", "close": 2.36, "volume": 405465.0}, {"date": "2010-06-29", "close": 2.44, "volume": 639934.0}, {"date": "2010-06-30", "close": 2.4, "volume": 616585.0}, {"date": "2010-07-01", "close": 2.4, "volume": 1307924.0}, {"date": "2010-07-02", "close": 2.44, "volume": 562798.0}, {"date": "2010-07-05", "close": 2.4, "volume": 592471.0}, {"date": "2010-07-06", "close": 2.38, "volume": 490719.0}, {"date": "2010-07-07", "close": 2.34, "volume": 508006.0}, {"date": "2010-07-08", "close": 2.36, "volume": 494090.0}, {"date": "2010-07-09", "close": 2.38, "volume": 279325.0}, {"date": "2010-07-12", "close": 2.34, "volume": 152716.0}, {"date": "2010-07-13", "close": 2.38, "volume": 1035645.0}, {"date": "2010-07-14", "close": 2.46, "volume": 708195.0}, {"date": "2010-07-15", "close": 2.48, "volume": 370579.0}, {"date": "2010-07-16", "close": 2.48, "volume": 203124.0}, {"date": "2010-07-19", "close": 2.48, "volume": 414590.0}, {"date": "2010-07-20", "close": 2.54, "volume": 751282.0}, {"date": "2010-07-21", "close": 2.52, "volume": 798669.0}, {"date": "2010-07-22", "close": 2.5, "volume": 403508.0}, {"date": "2010-07-23", "close": 2.52, "volume": 316786.0}, {"date": "2010-07-26", "close": 2.54, "volume": 341569.0}, {"date": "2010-07-27", "close": 2.56, "volume": 336692.0}, {"date": "2010-07-28", "close": 2.6, "volume": 345991.0}, {"date": "2010-07-29", "close": 2.48, "volume": 343665.0}, {"date": "2010-07-30", "close": 2.4, "volume": 929672.0}, {"date": "2010-08-02", "close": 2.4, "volume": 351407.0}, {"date": "2010-08-03", "close": 2.46, "volume": 1596118.0}, {"date": "2010-08-04", "close": 2.46, "volume": 231276.0}, {"date": "2010-08-05", "close": 2.5, "volume": 395330.0}, {"date": "2010-08-06", "close": 2.52, "volume": 317527.0}, {"date": "2010-08-09", "close": 2.5, "volume": 370407.0}, {"date": "2010-08-10", "close": 2.6, "volume": 630496.0}, {"date": "2010-08-11", "close": 2.46, "volume": 689772.0}, {"date": "2010-08-12", "close": 2.44, "volume": 479971.0}, {"date": "2010-08-13", "close": 2.4, "volume": 422841.0}, {"date": "2010-08-16", "close": 2.4, "volume": 372825.0}, {"date": "2010-08-17", "close": 2.44, "volume": 437048.0}, {"date": "2010-08-18", "close": 2.46, "volume": 531743.0}, {"date": "2010-08-19", "close": 2.44, "volume": 905652.0}, {"date": "2010-08-20", "close": 2.32, "volume": 645292.0}, {"date": "2010-08-23", "close": 2.32, "volume": 724960.0}, {"date": "2010-08-24", "close": 2.24, "volume": 2032476.0}, {"date": "2010-08-25", "close": 2.26, "volume": 1992158.0}, {"date": "2010-08-26", "close": 2.32, "volume": 1355664.0}, {"date": "2010-08-27", "close": 2.32, "volume": 704436.0}, {"date": "2010-08-30", "close": 2.36, "volume": 897498.0}, {"date": "2010-08-31", "close": 2.34, "volume": 2630241.0}, {"date": "2010-09-01", "close": 2.36, "volume": 1116889.0}, {"date": "2010-09-02", "close": 2.44, "volume": 558113.0}, {"date": "2010-09-03", "close": 2.44, "volume": 538680.0}, {"date": "2010-09-06", "close": 2.44, "volume": 1268809.0}, {"date": "2010-09-07", "close": 2.44, "volume": 2336093.0}, {"date": "2010-09-08", "close": 2.44, "volume": 900659.0}, {"date": "2010-09-09", "close": 2.44, "volume": 235509.0}, {"date": "2010-09-10", "close": 2.44, "volume": 776338.0}, {"date": "2010-09-13", "close": 2.44, "volume": 410075.0}, {"date": "2010-09-14", "close": 2.4, "volume": 933533.0}, {"date": "2010-09-15", "close": 2.42, "volume": 1232590.0}, {"date": "2010-09-16", "close": 2.42, "volume": 1367007.0}, {"date": "2010-09-17", "close": 2.4, "volume": 693013.0}, {"date": "2010-09-20", "close": 2.42, "volume": 292651.0}, {"date": "2010-09-21", "close": 2.44, "volume": 1080993.0}, {"date": "2010-09-22", "close": 2.42, "volume": 678615.0}, {"date": "2010-09-23", "close": 2.42, "volume": 434700.0}, {"date": "2010-09-24", "close": 2.38, "volume": 1162010.0}, {"date": "2010-09-27", "close": 2.34, "volume": 1174761.0}, {"date": "2010-09-28", "close": 2.38, "volume": 882150.0}, {"date": "2010-09-29", "close": 2.4, "volume": 958042.0}, {"date": "2010-09-30", "close": 2.34, "volume": 1634172.0}, {"date": "2010-10-01", "close": 2.36, "volume": 627546.0}, {"date": "2010-10-04", "close": 2.38, "volume": 92673.0}, {"date": "2010-10-05", "close": 2.36, "volume": 1371280.0}, {"date": "2010-10-06", "close": 2.38, "volume": 1276366.0}, {"date": "2010-10-07", "close": 2.36, "volume": 466608.0}, {"date": "2010-10-08", "close": 2.38, "volume": 150324.0}, {"date": "2010-10-11", "close": 2.34, "volume": 606156.0}, {"date": "2010-10-12", "close": 2.32, "volume": 479815.0}, {"date": "2010-10-13", "close": 2.3, "volume": 661885.0}, {"date": "2010-10-14", "close": 2.32, "volume": 1257213.0}, {"date": "2010-10-15", "close": 2.32, "volume": 1972253.0}, {"date": "2010-10-18", "close": 2.26, "volume": 735559.0}, {"date": "2010-10-19", "close": 2.32, "volume": 1870572.0}, {"date": "2010-10-20", "close": 2.34, "volume": 457172.0}, {"date": "2010-10-21", "close": 2.34, "volume": 371868.0}, {"date": "2010-10-22", "close": 2.38, "volume": 1061862.0}, {"date": "2010-10-25", "close": 2.38, "volume": 2095045.0}, {"date": "2010-10-26", "close": 2.36, "volume": 2048610.0}, {"date": "2010-10-27", "close": 2.34, "volume": 956324.0}, {"date": "2010-10-28", "close": 2.28, "volume": 1090154.0}, {"date": "2010-10-29", "close": 2.24, "volume": 2113601.0}, {"date": "2010-11-01", "close": 2.28, "volume": 2042224.0}, {"date": "2010-11-02", "close": 2.28, "volume": 801717.0}, {"date": "2010-11-03", "close": 2.22, "volume": 935652.0}, {"date": "2010-11-04", "close": 2.2, "volume": 721823.0}, {"date": "2010-11-05", "close": 2.2, "volume": 1751308.0}, {"date": "2010-11-08", "close": 2.16, "volume": 609727.0}, {"date": "2010-11-09", "close": 2.16, "volume": 1212345.0}, {"date": "2010-11-10", "close": 2.18, "volume": 761894.0}, {"date": "2010-11-11", "close": 2.2, "volume": 1139250.0}, {"date": "2010-11-26", "close": 2.37, "volume": 922677.0}, {"date": "2010-11-29", "close": 2.4, "volume": 535882.0}, {"date": "2010-11-30", "close": 2.52, "volume": 716139.0}, {"date": "2010-12-01", "close": 2.35, "volume": 408971.0}, {"date": "2010-12-02", "close": 2.4, "volume": 349479.0}, {"date": "2010-12-03", "close": 2.34, "volume": 655215.0}, {"date": "2010-12-06", "close": 2.37, "volume": 574374.0}, {"date": "2010-12-07", "close": 2.38, "volume": 480833.0}, {"date": "2010-12-08", "close": 2.39, "volume": 725560.0}, {"date": "2010-12-09", "close": 2.42, "volume": 294587.0}, {"date": "2010-12-10", "close": 2.45, "volume": 324485.0}, {"date": "2010-12-13", "close": 2.4, "volume": 475942.0}, {"date": "2010-12-14", "close": 2.39, "volume": 769487.0}, {"date": "2010-12-15", "close": 2.39, "volume": 887665.0}, {"date": "2010-12-16", "close": 2.35, "volume": 2562533.0}, {"date": "2010-12-17", "close": 2.45, "volume": 1435937.0}, {"date": "2010-12-20", "close": 2.51, "volume": 1541699.0}, {"date": "2010-12-21", "close": 2.52, "volume": 887366.0}, {"date": "2010-12-22", "close": 2.46, "volume": 3134148.0}, {"date": "2010-12-23", "close": 2.47, "volume": 906144.0}, {"date": "2010-12-24", "close": 2.47, "volume": 87029.0}, {"date": "2010-12-29", "close": 2.43, "volume": 162345.0}, {"date": "2010-12-30", "close": 2.41, "volume": 257230.0}, {"date": "2010-12-31", "close": 2.48, "volume": 244873.0}, {"date": "2011-01-04", "close": 2.46, "volume": 495856.0}, {"date": "2011-01-05", "close": 2.4, "volume": 277327.0}, {"date": "2011-01-06", "close": 2.4, "volume": 97201.0}, {"date": "2011-01-07", "close": 2.48, "volume": 805875.0}, {"date": "2011-01-10", "close": 2.41, "volume": 603051.0}, {"date": "2011-01-11", "close": 2.4, "volume": 725782.0}, {"date": "2011-01-12", "close": 2.41, "volume": 379423.0}, {"date": "2011-01-13", "close": 2.4, "volume": 1288963.0}, {"date": "2011-01-14", "close": 2.32, "volume": 864066.0}, {"date": "2011-01-17", "close": 2.33, "volume": 476651.0}, {"date": "2011-01-18", "close": 2.39, "volume": 371348.0}, {"date": "2011-01-19", "close": 2.45, "volume": 1456198.0}, {"date": "2011-01-20", "close": 2.41, "volume": 338021.0}, {"date": "2011-01-21", "close": 2.37, "volume": 490570.0}, {"date": "2011-01-24", "close": 2.35, "volume": 902242.0}, {"date": "2011-01-25", "close": 2.32, "volume": 372632.0}, {"date": "2011-01-27", "close": 2.31, "volume": 228239.0}, {"date": "2011-01-28", "close": 2.28, "volume": 575850.0}, {"date": "2011-01-31", "close": 2.26, "volume": 230358.0}, {"date": "2011-02-01", "close": 2.26, "volume": 325369.0}, {"date": "2011-02-02", "close": 2.24, "volume": 329558.0}, {"date": "2011-02-03", "close": 2.3, "volume": 410692.0}, {"date": "2011-02-04", "close": 2.39, "volume": 559309.0}, {"date": "2011-02-07", "close": 2.39, "volume": 614514.0}, {"date": "2011-02-08", "close": 2.39, "volume": 425170.0}, {"date": "2011-02-09", "close": 2.38, "volume": 1032106.0}, {"date": "2011-02-10", "close": 2.37, "volume": 199377.0}, {"date": "2011-02-11", "close": 2.32, "volume": 171880.0}, {"date": "2011-02-14", "close": 2.34, "volume": 560516.0}, {"date": "2011-02-15", "close": 2.31, "volume": 244802.0}, {"date": "2011-02-16", "close": 2.3, "volume": 369545.0}, {"date": "2011-02-17", "close": 2.31, "volume": 354455.0}, {"date": "2011-02-18", "close": 2.27, "volume": 726547.0}, {"date": "2011-02-21", "close": 2.3, "volume": 778498.0}, {"date": "2011-02-22", "close": 2.27, "volume": 738848.0}, {"date": "2011-02-23", "close": 2.29, "volume": 1689459.0}, {"date": "2011-02-24", "close": 2.34, "volume": 471627.0}, {"date": "2011-02-25", "close": 2.43, "volume": 643765.0}, {"date": "2011-02-28", "close": 2.44, "volume": 317866.0}, {"date": "2011-03-01", "close": 2.42, "volume": 3513129.0}, {"date": "2011-03-02", "close": 2.43, "volume": 1368282.0}, {"date": "2011-03-03", "close": 2.42, "volume": 396083.0}, {"date": "2011-03-04", "close": 2.47, "volume": 412110.0}, {"date": "2011-03-07", "close": 2.48, "volume": 869718.0}, {"date": "2011-03-08", "close": 2.5, "volume": 847474.0}, {"date": "2011-03-09", "close": 2.51, "volume": 2956923.0}, {"date": "2011-03-10", "close": 2.58, "volume": 1878073.0}, {"date": "2011-03-11", "close": 2.53, "volume": 1248935.0}, {"date": "2011-03-14", "close": 2.61, "volume": 855021.0}, {"date": "2011-03-15", "close": 2.54, "volume": 1209231.0}, {"date": "2011-03-16", "close": 2.48, "volume": 1043414.0}, {"date": "2011-03-17", "close": 2.48, "volume": 2098663.0}, {"date": "2011-03-18", "close": 2.6, "volume": 769589.0}, {"date": "2011-03-21", "close": 2.59, "volume": 592635.0}, {"date": "2011-03-22", "close": 2.52, "volume": 518486.0}, {"date": "2011-03-23", "close": 2.5, "volume": 451460.0}, {"date": "2011-03-24", "close": 2.52, "volume": 182363.0}, {"date": "2011-03-25", "close": 2.5, "volume": 467115.0}, {"date": "2011-03-28", "close": 2.48, "volume": 275358.0}, {"date": "2011-03-29", "close": 2.45, "volume": 711471.0}, {"date": "2011-03-30", "close": 2.48, "volume": 647396.0}, {"date": "2011-03-31", "close": 2.45, "volume": 680615.0}, {"date": "2011-04-01", "close": 2.47, "volume": 322672.0}, {"date": "2011-04-04", "close": 2.46, "volume": 327729.0}, {"date": "2011-04-05", "close": 2.44, "volume": 455569.0}, {"date": "2011-04-06", "close": 2.46, "volume": 599665.0}, {"date": "2011-04-07", "close": 2.46, "volume": 1923248.0}, {"date": "2011-04-08", "close": 2.5, "volume": 1441688.0}, {"date": "2011-04-11", "close": 2.5, "volume": 3173012.0}, {"date": "2011-04-12", "close": 2.49, "volume": 2205543.0}, {"date": "2011-04-13", "close": 2.5, "volume": 2568419.0}, {"date": "2011-04-14", "close": 2.51, "volume": 531015.0}, {"date": "2011-04-15", "close": 2.52, "volume": 285127.0}, {"date": "2011-04-18", "close": 2.49, "volume": 2269304.0}, {"date": "2011-04-19", "close": 2.47, "volume": 1317015.0}, {"date": "2011-04-20", "close": 2.46, "volume": 1474123.0}, {"date": "2011-04-21", "close": 2.51, "volume": 552853.0}, {"date": "2011-04-27", "close": 2.46, "volume": 609245.0}, {"date": "2011-04-28", "close": 2.45, "volume": 886796.0}, {"date": "2011-04-29", "close": 2.47, "volume": 660918.0}, {"date": "2011-05-02", "close": 2.48, "volume": 612543.0}, {"date": "2011-05-03", "close": 2.47, "volume": 1006508.0}, {"date": "2011-05-04", "close": 2.39, "volume": 571280.0}, {"date": "2011-05-05", "close": 2.4, "volume": 289563.0}, {"date": "2011-05-06", "close": 2.34, "volume": 1119385.0}, {"date": "2011-05-09", "close": 2.4, "volume": 1265302.0}, {"date": "2011-05-10", "close": 2.4, "volume": 843306.0}, {"date": "2011-05-11", "close": 2.43, "volume": 1384737.0}, {"date": "2011-05-12", "close": 2.42, "volume": 539526.0}, {"date": "2011-05-13", "close": 2.45, "volume": 389954.0}, {"date": "2011-05-16", "close": 2.41, "volume": 349772.0}, {"date": "2011-05-17", "close": 2.43, "volume": 443229.0}, {"date": "2011-05-18", "close": 2.46, "volume": 494946.0}, {"date": "2011-05-19", "close": 2.44, "volume": 677152.0}, {"date": "2011-05-20", "close": 2.43, "volume": 451318.0}, {"date": "2011-05-23", "close": 2.42, "volume": 374012.0}, {"date": "2011-05-24", "close": 2.41, "volume": 339097.0}, {"date": "2011-05-25", "close": 2.29, "volume": 552934.0}, {"date": "2011-05-26", "close": 2.39, "volume": 574311.0}, {"date": "2011-05-27", "close": 2.39, "volume": 527944.0}, {"date": "2011-05-30", "close": 2.35, "volume": 641838.0}, {"date": "2011-05-31", "close": 2.3, "volume": 1077920.0}, {"date": "2011-06-01", "close": 2.26, "volume": 2233626.0}, {"date": "2011-06-02", "close": 2.22, "volume": 1168802.0}, {"date": "2011-06-03", "close": 2.15, "volume": 1643769.0}, {"date": "2011-06-06", "close": 2.08, "volume": 1105077.0}, {"date": "2011-06-07", "close": 2.15, "volume": 1778953.0}, {"date": "2011-06-08", "close": 2.15, "volume": 1058352.0}, {"date": "2011-06-09", "close": 2.1, "volume": 1458047.0}, {"date": "2011-06-10", "close": 2.11, "volume": 918029.0}, {"date": "2011-06-14", "close": 2.14, "volume": 2346792.0}, {"date": "2011-06-15", "close": 2.22, "volume": 3327699.0}, {"date": "2011-06-16", "close": 2.17, "volume": 1189679.0}, {"date": "2011-06-17", "close": 2.03, "volume": 3781985.0}, {"date": "2011-06-20", "close": 2.05, "volume": 3715349.0}, {"date": "2011-06-21", "close": 2.14, "volume": 2231339.0}, {"date": "2011-06-22", "close": 2.16, "volume": 1469836.0}, {"date": "2011-06-23", "close": 2.16, "volume": 1865793.0}, {"date": "2011-06-24", "close": 2.12, "volume": 1088266.0}, {"date": "2011-06-27", "close": 2.13, "volume": 1137519.0}, {"date": "2011-06-28", "close": 2.14, "volume": 1163912.0}, {"date": "2011-06-29", "close": 2.15, "volume": 553221.0}, {"date": "2011-06-30", "close": 2.15, "volume": 1441693.0}, {"date": "2011-07-01", "close": 2.13, "volume": 2136071.0}, {"date": "2011-07-04", "close": 2.14, "volume": 1044488.0}, {"date": "2011-07-05", "close": 2.17, "volume": 1811383.0}, {"date": "2011-07-06", "close": 2.15, "volume": 648803.0}, {"date": "2011-07-07", "close": 2.15, "volume": 456453.0}, {"date": "2011-07-08", "close": 2.17, "volume": 426338.0}, {"date": "2011-07-11", "close": 2.15, "volume": 150121.0}, {"date": "2011-07-12", "close": 2.08, "volume": 362841.0}, {"date": "2011-07-13", "close": 2.08, "volume": 946934.0}, {"date": "2011-07-14", "close": 2.12, "volume": 438782.0}, {"date": "2011-07-15", "close": 2.15, "volume": 400024.0}, {"date": "2011-07-18", "close": 2.16, "volume": 556737.0}, {"date": "2011-07-19", "close": 2.21, "volume": 738027.0}, {"date": "2011-07-20", "close": 2.2, "volume": 1116945.0}, {"date": "2011-07-21", "close": 2.21, "volume": 336606.0}, {"date": "2011-07-22", "close": 2.22, "volume": 576220.0}, {"date": "2011-07-25", "close": 2.18, "volume": 708975.0}, {"date": "2011-07-26", "close": 2.17, "volume": 393224.0}, {"date": "2011-07-27", "close": 2.17, "volume": 768679.0}, {"date": "2011-07-28", "close": 2.12, "volume": 797703.0}, {"date": "2011-07-29", "close": 2.09, "volume": 989922.0}, {"date": "2011-08-01", "close": 2.14, "volume": 278461.0}, {"date": "2011-08-02", "close": 2.07, "volume": 450887.0}, {"date": "2011-08-03", "close": 2.03, "volume": 955873.0}, {"date": "2011-08-04", "close": 1.93, "volume": 1604245.0}, {"date": "2011-08-05", "close": 1.9, "volume": 2211628.0}, {"date": "2011-08-08", "close": 1.815, "volume": 1190446.0}, {"date": "2011-08-09", "close": 1.825, "volume": 2693298.0}, {"date": "2011-08-10", "close": 1.735, "volume": 2620197.0}, {"date": "2011-08-11", "close": 1.68, "volume": 1236306.0}, {"date": "2011-08-12", "close": 1.7, "volume": 1366714.0}, {"date": "2011-08-15", "close": 1.7, "volume": 903982.0}, {"date": "2011-08-16", "close": 1.73, "volume": 3356465.0}, {"date": "2011-08-17", "close": 1.76, "volume": 2864250.0}, {"date": "2011-08-18", "close": 1.735, "volume": 942052.0}, {"date": "2011-08-19", "close": 1.64, "volume": 836882.0}, {"date": "2011-08-22", "close": 1.6, "volume": 878130.0}, {"date": "2011-08-23", "close": 1.595, "volume": 2405375.0}, {"date": "2011-08-24", "close": 1.6, "volume": 969419.0}, {"date": "2011-08-25", "close": 1.68, "volume": 2146151.0}, {"date": "2011-08-26", "close": 1.76, "volume": 4038057.0}, {"date": "2011-08-29", "close": 1.87, "volume": 1292672.0}, {"date": "2011-08-30", "close": 1.9, "volume": 2392184.0}, {"date": "2011-08-31", "close": 1.95, "volume": 1864814.0}, {"date": "2011-09-01", "close": 1.99, "volume": 1709047.0}, {"date": "2011-09-02", "close": 1.925, "volume": 831661.0}, {"date": "2011-09-05", "close": 1.885, "volume": 1161019.0}, {"date": "2011-09-06", "close": 1.88, "volume": 1136586.0}, {"date": "2011-09-07", "close": 1.88, "volume": 2472397.0}, {"date": "2011-09-08", "close": 1.95, "volume": 2232355.0}, {"date": "2011-09-09", "close": 1.94, "volume": 514040.0}, {"date": "2011-09-12", "close": 1.89, "volume": 1171087.0}, {"date": "2011-09-13", "close": 1.88, "volume": 1434821.0}, {"date": "2011-09-14", "close": 1.84, "volume": 1081641.0}, {"date": "2011-09-15", "close": 1.85, "volume": 1367369.0}, {"date": "2011-09-16", "close": 1.855, "volume": 629557.0}, {"date": "2011-09-19", "close": 1.8, "volume": 474579.0}, {"date": "2011-09-20", "close": 1.795, "volume": 360480.0}, {"date": "2011-09-21", "close": 1.8, "volume": 600828.0}, {"date": "2011-09-22", "close": 1.75, "volume": 577368.0}, {"date": "2011-09-23", "close": 1.74, "volume": 924877.0}, {"date": "2011-09-26", "close": 1.72, "volume": 1347073.0}, {"date": "2011-09-27", "close": 1.7, "volume": 985812.0}, {"date": "2011-09-28", "close": 1.725, "volume": 695464.0}, {"date": "2011-09-29", "close": 1.71, "volume": 760038.0}, {"date": "2011-09-30", "close": 1.68, "volume": 1281208.0}, {"date": "2011-10-03", "close": 1.64, "volume": 495780.0}, {"date": "2011-10-04", "close": 1.63, "volume": 1030788.0}, {"date": "2011-10-05", "close": 1.685, "volume": 598168.0}, {"date": "2011-10-06", "close": 1.77, "volume": 408212.0}, {"date": "2011-10-07", "close": 1.745, "volume": 1578147.0}, {"date": "2011-10-10", "close": 1.75, "volume": 386210.0}, {"date": "2011-10-11", "close": 1.71, "volume": 1094086.0}, {"date": "2011-10-12", "close": 1.705, "volume": 1072080.0}, {"date": "2011-10-13", "close": 1.715, "volume": 1456591.0}, {"date": "2011-10-14", "close": 1.745, "volume": 774166.0}, {"date": "2011-10-17", "close": 1.75, "volume": 845697.0}, {"date": "2011-10-18", "close": 1.745, "volume": 899463.0}, {"date": "2011-10-19", "close": 1.785, "volume": 645679.0}, {"date": "2011-10-20", "close": 1.85, "volume": 504987.0}, {"date": "2011-10-21", "close": 1.84, "volume": 903015.0}, {"date": "2011-10-24", "close": 1.915, "volume": 646195.0}, {"date": "2011-10-25", "close": 1.86, "volume": 372639.0}, {"date": "2011-10-26", "close": 1.855, "volume": 662971.0}, {"date": "2011-10-27", "close": 1.925, "volume": 358761.0}, {"date": "2011-10-28", "close": 1.94, "volume": 536721.0}, {"date": "2011-10-31", "close": 1.96, "volume": 427088.0}, {"date": "2011-11-01", "close": 1.88, "volume": 468867.0}, {"date": "2011-11-02", "close": 1.9, "volume": 586366.0}, {"date": "2011-11-03", "close": 1.82, "volume": 832045.0}, {"date": "2011-11-04", "close": 1.91, "volume": 864338.0}, {"date": "2011-11-07", "close": 1.9, "volume": 412885.0}, {"date": "2011-11-08", "close": 1.88, "volume": 508867.0}, {"date": "2011-11-09", "close": 1.935, "volume": 412389.0}, {"date": "2011-11-10", "close": 1.97, "volume": 993596.0}, {"date": "2011-11-11", "close": 2.0, "volume": 1068990.0}, {"date": "2011-11-14", "close": 2.0, "volume": 1031077.0}, {"date": "2011-11-15", "close": 1.995, "volume": 1853953.0}, {"date": "2011-11-16", "close": 2.0, "volume": 678750.0}, {"date": "2011-11-17", "close": 2.01, "volume": 641764.0}, {"date": "2011-11-18", "close": 1.99, "volume": 405681.0}, {"date": "2011-11-21", "close": 1.975, "volume": 960626.0}, {"date": "2011-11-22", "close": 1.99, "volume": 387780.0}, {"date": "2011-11-23", "close": 1.97, "volume": 533288.0}, {"date": "2011-11-24", "close": 2.0, "volume": 768966.0}, {"date": "2011-11-25", "close": 2.0, "volume": 385619.0}, {"date": "2011-11-28", "close": 2.02, "volume": 396253.0}, {"date": "2011-11-29", "close": 2.01, "volume": 223534.0}, {"date": "2011-11-30", "close": 2.0, "volume": 459733.0}, {"date": "2011-12-01", "close": 2.03, "volume": 4943118.0}, {"date": "2011-12-02", "close": 2.11, "volume": 1163081.0}, {"date": "2011-12-05", "close": 2.13, "volume": 551331.0}, {"date": "2011-12-06", "close": 2.1, "volume": 299576.0}, {"date": "2011-12-07", "close": 2.14, "volume": 624171.0}, {"date": "2011-12-08", "close": 2.13, "volume": 366373.0}, {"date": "2011-12-09", "close": 2.03, "volume": 720443.0}, {"date": "2011-12-12", "close": 2.07, "volume": 1424675.0}, {"date": "2011-12-13", "close": 2.04, "volume": 844015.0}, {"date": "2011-12-14", "close": 2.0, "volume": 925736.0}, {"date": "2011-12-15", "close": 2.04, "volume": 1113080.0}, {"date": "2011-12-16", "close": 2.09, "volume": 598940.0}, {"date": "2011-12-19", "close": 2.1, "volume": 584862.0}, {"date": "2011-12-20", "close": 2.15, "volume": 654364.0}, {"date": "2011-12-21", "close": 2.18, "volume": 1004880.0}, {"date": "2011-12-22", "close": 2.13, "volume": 655926.0}, {"date": "2011-12-23", "close": 2.16, "volume": 287711.0}, {"date": "2011-12-28", "close": 2.04, "volume": 590930.0}, {"date": "2011-12-29", "close": 1.995, "volume": 583263.0}, {"date": "2011-12-30", "close": 1.99, "volume": 292152.0}, {"date": "2012-01-03", "close": 1.96, "volume": 197796.0}, {"date": "2012-01-04", "close": 2.04, "volume": 583006.0}, {"date": "2012-01-05", "close": 2.1, "volume": 264961.0}, {"date": "2012-01-06", "close": 2.03, "volume": 336791.0}, {"date": "2012-01-09", "close": 2.02, "volume": 700213.0}, {"date": "2012-01-10", "close": 2.02, "volume": 599737.0}, {"date": "2012-01-11", "close": 2.07, "volume": 586677.0}, {"date": "2012-01-12", "close": 2.08, "volume": 894563.0}, {"date": "2012-01-13", "close": 2.1, "volume": 316596.0}, {"date": "2012-01-16", "close": 2.05, "volume": 441325.0}, {"date": "2012-01-17", "close": 2.1, "volume": 247287.0}, {"date": "2012-01-18", "close": 2.1, "volume": 742192.0}, {"date": "2012-01-19", "close": 2.11, "volume": 388804.0}, {"date": "2012-01-20", "close": 2.09, "volume": 402996.0}, {"date": "2012-01-23", "close": 2.08, "volume": 754774.0}, {"date": "2012-01-24", "close": 2.07, "volume": 223007.0}, {"date": "2012-01-25", "close": 2.06, "volume": 521612.0}, {"date": "2012-01-27", "close": 2.05, "volume": 241294.0}, {"date": "2012-01-30", "close": 2.1, "volume": 490112.0}, {"date": "2012-01-31", "close": 2.14, "volume": 454896.0}, {"date": "2012-02-01", "close": 2.1, "volume": 331432.0}, {"date": "2012-02-02", "close": 2.09, "volume": 866586.0}, {"date": "2012-02-03", "close": 2.1, "volume": 238378.0}, {"date": "2012-02-06", "close": 2.14, "volume": 335379.0}, {"date": "2012-02-07", "close": 2.13, "volume": 631552.0}, {"date": "2012-02-08", "close": 2.1, "volume": 2012258.0}, {"date": "2012-02-09", "close": 2.12, "volume": 1020961.0}, {"date": "2012-02-10", "close": 2.1, "volume": 958846.0}, {"date": "2012-02-13", "close": 2.07, "volume": 337640.0}, {"date": "2012-02-14", "close": 2.06, "volume": 541568.0}, {"date": "2012-02-15", "close": 2.05, "volume": 213348.0}, {"date": "2012-02-16", "close": 2.05, "volume": 559930.0}, {"date": "2012-02-17", "close": 2.02, "volume": 546077.0}, {"date": "2012-02-20", "close": 2.07, "volume": 403351.0}, {"date": "2012-02-21", "close": 2.06, "volume": 669726.0}, {"date": "2012-02-22", "close": 2.09, "volume": 950377.0}, {"date": "2012-02-23", "close": 2.08, "volume": 604444.0}, {"date": "2012-02-24", "close": 2.1, "volume": 341726.0}, {"date": "2012-02-27", "close": 2.08, "volume": 338920.0}, {"date": "2012-02-28", "close": 2.09, "volume": 651056.0}, {"date": "2012-02-29", "close": 2.15, "volume": 997875.0}, {"date": "2012-03-01", "close": 2.15, "volume": 947290.0}, {"date": "2012-03-02", "close": 2.15, "volume": 247902.0}, {"date": "2012-03-05", "close": 2.14, "volume": 106584.0}, {"date": "2012-03-06", "close": 2.14, "volume": 477690.0}, {"date": "2012-03-07", "close": 2.15, "volume": 912384.0}, {"date": "2012-03-08", "close": 2.16, "volume": 695619.0}, {"date": "2012-03-09", "close": 2.17, "volume": 980683.0}, {"date": "2012-03-12", "close": 2.19, "volume": 723807.0}, {"date": "2012-03-13", "close": 2.22, "volume": 1221192.0}, {"date": "2012-03-14", "close": 2.27, "volume": 866248.0}, {"date": "2012-03-15", "close": 2.3, "volume": 1450968.0}, {"date": "2012-03-16", "close": 2.24, "volume": 974400.0}, {"date": "2012-03-19", "close": 2.28, "volume": 331728.0}, {"date": "2012-03-20", "close": 2.2, "volume": 413585.0}, {"date": "2012-03-21", "close": 2.19, "volume": 721704.0}, {"date": "2012-03-22", "close": 2.19, "volume": 317532.0}, {"date": "2012-03-23", "close": 2.19, "volume": 314239.0}, {"date": "2012-03-26", "close": 2.19, "volume": 310836.0}, {"date": "2012-03-27", "close": 2.21, "volume": 304646.0}, {"date": "2012-03-28", "close": 2.26, "volume": 177027.0}, {"date": "2012-03-29", "close": 2.22, "volume": 1834144.0}, {"date": "2012-03-30", "close": 2.22, "volume": 389528.0}, {"date": "2012-04-02", "close": 2.23, "volume": 304197.0}, {"date": "2012-04-03", "close": 2.23, "volume": 453944.0}, {"date": "2012-04-04", "close": 2.22, "volume": 771448.0}, {"date": "2012-04-05", "close": 2.23, "volume": 732243.0}, {"date": "2012-04-10", "close": 2.19, "volume": 759672.0}, {"date": "2012-04-11", "close": 2.2, "volume": 330958.0}, {"date": "2012-04-12", "close": 2.24, "volume": 329893.0}, {"date": "2012-04-13", "close": 2.3, "volume": 1337736.0}, {"date": "2012-04-16", "close": 2.28, "volume": 242372.0}, {"date": "2012-04-17", "close": 2.28, "volume": 282882.0}, {"date": "2012-04-18", "close": 2.33, "volume": 676969.0}, {"date": "2012-04-19", "close": 2.38, "volume": 470177.0}, {"date": "2012-04-20", "close": 2.37, "volume": 450013.0}, {"date": "2012-04-23", "close": 2.39, "volume": 812060.0}, {"date": "2012-04-24", "close": 2.42, "volume": 1120119.0}, {"date": "2012-04-26", "close": 2.42, "volume": 397430.0}, {"date": "2012-04-27", "close": 2.4, "volume": 258578.0}, {"date": "2012-04-30", "close": 2.52, "volume": 926910.0}, {"date": "2012-05-01", "close": 2.46, "volume": 1040537.0}, {"date": "2012-05-02", "close": 2.48, "volume": 1009657.0}, {"date": "2012-05-03", "close": 2.41, "volume": 2198618.0}, {"date": "2012-05-04", "close": 2.39, "volume": 522404.0}, {"date": "2012-05-07", "close": 2.37, "volume": 539360.0}, {"date": "2012-05-08", "close": 2.34, "volume": 1151349.0}, {"date": "2012-05-09", "close": 2.28, "volume": 1001145.0}, {"date": "2012-05-10", "close": 2.28, "volume": 679751.0}, {"date": "2012-05-11", "close": 2.24, "volume": 902326.0}, {"date": "2012-05-14", "close": 2.22, "volume": 611588.0}, {"date": "2012-05-15", "close": 2.21, "volume": 1409089.0}, {"date": "2012-05-16", "close": 2.18, "volume": 1514970.0}, {"date": "2012-05-17", "close": 2.22, "volume": 2305387.0}, {"date": "2012-05-18", "close": 2.17, "volume": 1268158.0}, {"date": "2012-05-21", "close": 2.17, "volume": 257789.0}, {"date": "2012-05-22", "close": 2.22, "volume": 477297.0}, {"date": "2012-05-23", "close": 2.17, "volume": 408280.0}, {"date": "2012-05-24", "close": 2.16, "volume": 356192.0}, {"date": "2012-05-25", "close": 2.12, "volume": 510435.0}, {"date": "2012-05-28", "close": 2.18, "volume": 389491.0}, {"date": "2012-05-29", "close": 2.2, "volume": 222886.0}, {"date": "2012-05-30", "close": 2.16, "volume": 254396.0}, {"date": "2012-05-31", "close": 2.25, "volume": 581122.0}, {"date": "2012-06-01", "close": 2.23, "volume": 324797.0}, {"date": "2012-06-04", "close": 2.21, "volume": 512045.0}, {"date": "2012-06-05", "close": 2.22, "volume": 456432.0}, {"date": "2012-06-06", "close": 2.23, "volume": 453746.0}, {"date": "2012-06-07", "close": 2.36, "volume": 665781.0}, {"date": "2012-06-08", "close": 2.3, "volume": 1081845.0}, {"date": "2012-06-12", "close": 2.31, "volume": 726449.0}, {"date": "2012-06-13", "close": 2.24, "volume": 442404.0}, {"date": "2012-06-14", "close": 2.2, "volume": 228706.0}, {"date": "2012-06-15", "close": 2.23, "volume": 991492.0}, {"date": "2012-06-18", "close": 2.33, "volume": 628643.0}, {"date": "2012-06-19", "close": 2.3, "volume": 834412.0}, {"date": "2012-06-20", "close": 2.25, "volume": 862306.0}, {"date": "2012-06-21", "close": 2.28, "volume": 1148207.0}, {"date": "2012-06-22", "close": 2.33, "volume": 787032.0}, {"date": "2012-06-25", "close": 2.22, "volume": 626093.0}, {"date": "2012-06-26", "close": 2.19, "volume": 1214856.0}, {"date": "2012-06-27", "close": 2.21, "volume": 895612.0}, {"date": "2012-06-28", "close": 2.26, "volume": 359880.0}, {"date": "2012-06-29", "close": 2.27, "volume": 966320.0}, {"date": "2012-07-02", "close": 2.34, "volume": 580749.0}, {"date": "2012-07-03", "close": 2.35, "volume": 1061295.0}, {"date": "2012-07-04", "close": 2.37, "volume": 601973.0}, {"date": "2012-07-05", "close": 2.29, "volume": 350617.0}, {"date": "2012-07-06", "close": 2.3, "volume": 2150120.0}, {"date": "2012-07-09", "close": 2.28, "volume": 284434.0}, {"date": "2012-07-10", "close": 2.25, "volume": 458202.0}, {"date": "2012-07-11", "close": 2.29, "volume": 234240.0}, {"date": "2012-07-12", "close": 2.27, "volume": 188560.0}, {"date": "2012-07-13", "close": 2.34, "volume": 487864.0}, {"date": "2012-07-16", "close": 2.28, "volume": 307971.0}, {"date": "2012-07-17", "close": 2.37, "volume": 527608.0}, {"date": "2012-07-18", "close": 2.35, "volume": 411363.0}, {"date": "2012-07-19", "close": 2.35, "volume": 645192.0}, {"date": "2012-07-20", "close": 2.33, "volume": 249800.0}, {"date": "2012-07-23", "close": 2.33, "volume": 426845.0}, {"date": "2012-07-24", "close": 2.3, "volume": 240445.0}, {"date": "2012-07-25", "close": 2.29, "volume": 272674.0}, {"date": "2012-07-26", "close": 2.39, "volume": 347110.0}, {"date": "2012-07-27", "close": 2.43, "volume": 167728.0}, {"date": "2012-07-30", "close": 2.52, "volume": 605653.0}, {"date": "2012-07-31", "close": 2.57, "volume": 938130.0}, {"date": "2012-08-01", "close": 2.5, "volume": 915487.0}, {"date": "2012-08-02", "close": 2.57, "volume": 479734.0}, {"date": "2012-08-03", "close": 2.58, "volume": 423819.0}, {"date": "2012-08-06", "close": 2.66, "volume": 355986.0}, {"date": "2012-08-07", "close": 2.55, "volume": 353917.0}, {"date": "2012-08-08", "close": 2.54, "volume": 549539.0}, {"date": "2012-08-09", "close": 2.5, "volume": 459496.0}, {"date": "2012-08-10", "close": 2.48, "volume": 424297.0}, {"date": "2012-08-13", "close": 2.54, "volume": 502351.0}, {"date": "2012-08-14", "close": 2.51, "volume": 533227.0}, {"date": "2012-08-15", "close": 2.46, "volume": 508538.0}, {"date": "2012-08-16", "close": 2.43, "volume": 624504.0}, {"date": "2012-08-17", "close": 2.45, "volume": 261611.0}, {"date": "2012-08-20", "close": 2.47, "volume": 355106.0}, {"date": "2012-08-21", "close": 2.54, "volume": 303719.0}, {"date": "2012-08-22", "close": 2.58, "volume": 265334.0}, {"date": "2012-08-23", "close": 2.58, "volume": 611475.0}, {"date": "2012-08-24", "close": 2.5, "volume": 195557.0}, {"date": "2012-08-27", "close": 2.5, "volume": 314177.0}, {"date": "2012-08-28", "close": 2.53, "volume": 566024.0}, {"date": "2012-08-29", "close": 2.62, "volume": 873067.0}, {"date": "2012-08-30", "close": 2.68, "volume": 843489.0}, {"date": "2012-08-31", "close": 2.67, "volume": 855165.0}, {"date": "2012-09-03", "close": 2.67, "volume": 338179.0}, {"date": "2012-09-04", "close": 2.74, "volume": 615199.0}, {"date": "2012-09-05", "close": 2.76, "volume": 461695.0}, {"date": "2012-09-06", "close": 2.8, "volume": 1082863.0}, {"date": "2012-09-07", "close": 2.74, "volume": 729918.0}, {"date": "2012-09-10", "close": 2.71, "volume": 626167.0}, {"date": "2012-09-11", "close": 2.71, "volume": 185759.0}, {"date": "2012-09-12", "close": 2.78, "volume": 466501.0}, {"date": "2012-09-13", "close": 2.76, "volume": 675212.0}, {"date": "2012-09-14", "close": 2.75, "volume": 381907.0}, {"date": "2012-09-17", "close": 2.73, "volume": 194223.0}, {"date": "2012-09-18", "close": 2.72, "volume": 508560.0}, {"date": "2012-09-19", "close": 2.69, "volume": 978978.0}, {"date": "2012-09-20", "close": 2.78, "volume": 1963147.0}, {"date": "2012-09-21", "close": 2.75, "volume": 3584007.0}, {"date": "2012-09-24", "close": 2.74, "volume": 769264.0}, {"date": "2012-09-25", "close": 2.8, "volume": 858772.0}, {"date": "2012-09-26", "close": 2.76, "volume": 367167.0}, {"date": "2012-09-27", "close": 2.82, "volume": 425063.0}, {"date": "2012-09-28", "close": 2.88, "volume": 575507.0}, {"date": "2012-10-01", "close": 2.85, "volume": 180606.0}, {"date": "2012-10-02", "close": 2.85, "volume": 837830.0}, {"date": "2012-10-03", "close": 2.83, "volume": 602730.0}, {"date": "2012-10-04", "close": 2.84, "volume": 703556.0}, {"date": "2012-10-05", "close": 2.87, "volume": 281950.0}, {"date": "2012-10-08", "close": 2.85, "volume": 235411.0}, {"date": "2012-10-09", "close": 2.84, "volume": 267238.0}, {"date": "2012-10-10", "close": 2.9, "volume": 609757.0}, {"date": "2012-10-11", "close": 2.91, "volume": 758090.0}, {"date": "2012-10-12", "close": 2.81, "volume": 800775.0}, {"date": "2012-10-15", "close": 2.82, "volume": 838278.0}, {"date": "2012-10-16", "close": 2.87, "volume": 442419.0}, {"date": "2012-10-17", "close": 2.9, "volume": 849450.0}, {"date": "2012-10-18", "close": 2.88, "volume": 779225.0}, {"date": "2012-10-19", "close": 2.95, "volume": 724032.0}, {"date": "2012-10-22", "close": 3.03, "volume": 1125331.0}, {"date": "2012-10-23", "close": 3.09, "volume": 969653.0}, {"date": "2012-10-24", "close": 3.07, "volume": 1246282.0}, {"date": "2012-10-25", "close": 3.18, "volume": 730380.0}, {"date": "2012-10-26", "close": 3.1, "volume": 666591.0}, {"date": "2012-10-29", "close": 3.14, "volume": 265760.0}, {"date": "2012-10-30", "close": 3.1, "volume": 1867963.0}, {"date": "2012-10-31", "close": 3.19, "volume": 1711083.0}, {"date": "2012-11-01", "close": 3.1, "volume": 1012123.0}, {"date": "2012-11-02", "close": 3.1, "volume": 1228709.0}, {"date": "2012-11-05", "close": 3.09, "volume": 721607.0}, {"date": "2012-11-06", "close": 3.14, "volume": 1321846.0}, {"date": "2012-11-07", "close": 3.17, "volume": 605266.0}, {"date": "2012-11-08", "close": 3.12, "volume": 821556.0}, {"date": "2012-11-09", "close": 3.08, "volume": 2613583.0}, {"date": "2012-11-12", "close": 3.08, "volume": 449294.0}, {"date": "2012-11-13", "close": 3.01, "volume": 1321296.0}, {"date": "2012-11-14", "close": 3.09, "volume": 1159401.0}, {"date": "2012-11-15", "close": 3.1, "volume": 1456643.0}, {"date": "2012-11-16", "close": 3.13, "volume": 544963.0}, {"date": "2012-11-19", "close": 3.14, "volume": 789653.0}, {"date": "2012-11-20", "close": 3.1, "volume": 445674.0}, {"date": "2012-11-21", "close": 3.1, "volume": 570006.0}, {"date": "2012-11-22", "close": 3.09, "volume": 2869281.0}, {"date": "2012-11-23", "close": 3.11, "volume": 1383801.0}, {"date": "2012-11-26", "close": 3.16, "volume": 570086.0}, {"date": "2012-11-27", "close": 3.15, "volume": 1157855.0}, {"date": "2012-11-28", "close": 3.14, "volume": 180399.0}, {"date": "2012-11-29", "close": 3.15, "volume": 447895.0}, {"date": "2012-11-30", "close": 3.15, "volume": 1179957.0}, {"date": "2012-12-03", "close": 3.11, "volume": 456878.0}, {"date": "2012-12-04", "close": 3.2, "volume": 998982.0}, {"date": "2012-12-05", "close": 3.24, "volume": 924740.0}, {"date": "2012-12-06", "close": 3.22, "volume": 1013086.0}, {"date": "2012-12-07", "close": 3.25, "volume": 1473797.0}, {"date": "2012-12-10", "close": 3.22, "volume": 1396440.0}, {"date": "2012-12-11", "close": 3.22, "volume": 719716.0}, {"date": "2012-12-12", "close": 3.27, "volume": 1245385.0}, {"date": "2012-12-13", "close": 3.28, "volume": 1320712.0}, {"date": "2012-12-14", "close": 3.32, "volume": 962540.0}, {"date": "2012-12-17", "close": 3.37, "volume": 633491.0}, {"date": "2012-12-18", "close": 3.34, "volume": 1108429.0}, {"date": "2012-12-19", "close": 3.35, "volume": 516559.0}, {"date": "2012-12-20", "close": 3.35, "volume": 1833180.0}, {"date": "2012-12-21", "close": 3.27, "volume": 600975.0}, {"date": "2012-12-24", "close": 3.27, "volume": 122193.0}, {"date": "2012-12-27", "close": 3.29, "volume": 109064.0}, {"date": "2012-12-28", "close": 3.31, "volume": 193129.0}, {"date": "2012-12-31", "close": 3.27, "volume": 295786.0}, {"date": "2013-01-02", "close": 3.27, "volume": 394469.0}, {"date": "2013-01-03", "close": 3.32, "volume": 538124.0}, {"date": "2013-01-04", "close": 3.33, "volume": 331494.0}, {"date": "2013-01-07", "close": 3.37, "volume": 1162888.0}, {"date": "2013-01-08", "close": 3.27, "volume": 2364385.0}, {"date": "2013-01-09", "close": 3.26, "volume": 898826.0}, {"date": "2013-01-10", "close": 3.24, "volume": 1726694.0}, {"date": "2013-01-11", "close": 3.24, "volume": 1094875.0}, {"date": "2013-01-14", "close": 3.24, "volume": 489205.0}, {"date": "2013-01-15", "close": 3.22, "volume": 432205.0}, {"date": "2013-01-16", "close": 3.31, "volume": 856879.0}, {"date": "2013-01-17", "close": 3.27, "volume": 821587.0}, {"date": "2013-01-18", "close": 3.28, "volume": 279936.0}, {"date": "2013-01-21", "close": 3.28, "volume": 355496.0}, {"date": "2013-01-22", "close": 3.26, "volume": 737225.0}, {"date": "2013-01-23", "close": 3.27, "volume": 506408.0}, {"date": "2013-01-24", "close": 3.25, "volume": 334720.0}, {"date": "2013-01-25", "close": 3.36, "volume": 1030242.0}, {"date": "2013-01-29", "close": 3.43, "volume": 403916.0}, {"date": "2013-01-30", "close": 3.4, "volume": 242232.0}, {"date": "2013-01-31", "close": 3.4, "volume": 694162.0}, {"date": "2013-02-01", "close": 3.47, "volume": 439539.0}, {"date": "2013-02-04", "close": 3.55, "volume": 471105.0}, {"date": "2013-02-05", "close": 3.49, "volume": 781690.0}, {"date": "2013-02-06", "close": 3.54, "volume": 454825.0}, {"date": "2013-02-07", "close": 3.55, "volume": 546256.0}, {"date": "2013-02-08", "close": 3.7, "volume": 697269.0}, {"date": "2013-02-11", "close": 3.57, "volume": 490241.0}, {"date": "2013-02-12", "close": 3.52, "volume": 244404.0}, {"date": "2013-02-13", "close": 3.6, "volume": 275234.0}, {"date": "2013-02-14", "close": 3.59, "volume": 851998.0}, {"date": "2013-02-15", "close": 3.57, "volume": 409527.0}, {"date": "2013-02-18", "close": 3.58, "volume": 469880.0}, {"date": "2013-02-19", "close": 3.61, "volume": 394858.0}, {"date": "2013-02-20", "close": 3.69, "volume": 567971.0}, {"date": "2013-02-21", "close": 3.59, "volume": 569704.0}, {"date": "2013-02-22", "close": 3.65, "volume": 378196.0}, {"date": "2013-02-25", "close": 3.58, "volume": 602944.0}, {"date": "2013-02-26", "close": 3.58, "volume": 511452.0}, {"date": "2013-02-27", "close": 3.7, "volume": 638655.0}, {"date": "2013-02-28", "close": 3.76, "volume": 1550910.0}, {"date": "2013-03-01", "close": 3.75, "volume": 412768.0}, {"date": "2013-03-04", "close": 3.73, "volume": 262872.0}, {"date": "2013-03-05", "close": 3.84, "volume": 922144.0}, {"date": "2013-03-06", "close": 3.9, "volume": 1071415.0}, {"date": "2013-03-07", "close": 3.9, "volume": 671853.0}, {"date": "2013-03-08", "close": 3.91, "volume": 832477.0}, {"date": "2013-03-11", "close": 3.92, "volume": 1086491.0}, {"date": "2013-03-12", "close": 3.97, "volume": 985623.0}, {"date": "2013-03-13", "close": 3.91, "volume": 611121.0}, {"date": "2013-03-14", "close": 3.83, "volume": 534584.0}, {"date": "2013-03-15", "close": 3.92, "volume": 1298638.0}, {"date": "2013-03-18", "close": 3.79, "volume": 614349.0}, {"date": "2013-03-19", "close": 3.91, "volume": 634945.0}, {"date": "2013-03-20", "close": 3.92, "volume": 522014.0}, {"date": "2013-03-21", "close": 3.93, "volume": 1055458.0}, {"date": "2013-03-22", "close": 3.93, "volume": 248363.0}, {"date": "2013-03-25", "close": 3.89, "volume": 483353.0}, {"date": "2013-03-26", "close": 3.79, "volume": 391932.0}, {"date": "2013-03-27", "close": 3.9, "volume": 349281.0}, {"date": "2013-03-28", "close": 3.83, "volume": 360878.0}, {"date": "2013-04-02", "close": 3.91, "volume": 775582.0}, {"date": "2013-04-03", "close": 3.95, "volume": 693128.0}, {"date": "2013-04-04", "close": 3.88, "volume": 268609.0}, {"date": "2013-04-05", "close": 3.88, "volume": 447635.0}, {"date": "2013-04-08", "close": 3.87, "volume": 428035.0}, {"date": "2013-04-09", "close": 3.87, "volume": 529286.0}, {"date": "2013-04-10", "close": 3.94, "volume": 707584.0}, {"date": "2013-04-11", "close": 3.97, "volume": 998658.0}, {"date": "2013-04-12", "close": 3.98, "volume": 1006130.0}, {"date": "2013-04-15", "close": 3.95, "volume": 580406.0}, {"date": "2013-04-16", "close": 4.09, "volume": 1199893.0}, {"date": "2013-04-17", "close": 4.21, "volume": 579100.0}, {"date": "2013-04-18", "close": 4.16, "volume": 593434.0}, {"date": "2013-04-19", "close": 4.11, "volume": 550504.0}, {"date": "2013-04-22", "close": 4.04, "volume": 351466.0}, {"date": "2013-04-23", "close": 4.17, "volume": 696140.0}, {"date": "2013-04-24", "close": 4.25, "volume": 468743.0}, {"date": "2013-04-26", "close": 4.17, "volume": 341410.0}, {"date": "2013-04-29", "close": 4.15, "volume": 402027.0}, {"date": "2013-04-30", "close": 4.26, "volume": 838043.0}, {"date": "2013-05-01", "close": 4.3, "volume": 375488.0}, {"date": "2013-05-02", "close": 4.36, "volume": 719793.0}, {"date": "2013-05-03", "close": 4.44, "volume": 1677424.0}, {"date": "2013-05-06", "close": 4.56, "volume": 886796.0}, {"date": "2013-05-07", "close": 4.52, "volume": 1127965.0}, {"date": "2013-05-08", "close": 4.62, "volume": 550945.0}, {"date": "2013-05-09", "close": 4.6, "volume": 1149407.0}, {"date": "2013-05-10", "close": 4.64, "volume": 1956624.0}, {"date": "2013-05-13", "close": 4.55, "volume": 962592.0}, {"date": "2013-05-14", "close": 4.52, "volume": 1159659.0}, {"date": "2013-05-15", "close": 4.49, "volume": 477317.0}, {"date": "2013-05-16", "close": 4.48, "volume": 476778.0}, {"date": "2013-05-17", "close": 4.53, "volume": 1460141.0}, {"date": "2013-05-20", "close": 4.54, "volume": 688723.0}, {"date": "2013-05-21", "close": 4.57, "volume": 521099.0}, {"date": "2013-05-22", "close": 4.36, "volume": 1942987.0}, {"date": "2013-05-23", "close": 4.32, "volume": 1405076.0}, {"date": "2013-05-24", "close": 4.15, "volume": 1138267.0}, {"date": "2013-05-27", "close": 4.16, "volume": 649480.0}, {"date": "2013-05-28", "close": 4.11, "volume": 548353.0}, {"date": "2013-05-29", "close": 4.14, "volume": 1236685.0}, {"date": "2013-05-30", "close": 4.02, "volume": 705531.0}, {"date": "2013-05-31", "close": 4.11, "volume": 889958.0}, {"date": "2013-06-03", "close": 3.97, "volume": 485393.0}, {"date": "2013-06-04", "close": 3.99, "volume": 409976.0}, {"date": "2013-06-05", "close": 3.85, "volume": 612979.0}, {"date": "2013-06-06", "close": 3.83, "volume": 1147819.0}, {"date": "2013-06-07", "close": 3.81, "volume": 940713.0}, {"date": "2013-06-11", "close": 3.79, "volume": 628502.0}, {"date": "2013-06-12", "close": 3.73, "volume": 775744.0}, {"date": "2013-06-13", "close": 3.79, "volume": 1386406.0}, {"date": "2013-06-14", "close": 3.75, "volume": 601206.0}, {"date": "2013-06-17", "close": 3.67, "volume": 919889.0}, {"date": "2013-06-18", "close": 3.65, "volume": 1061033.0}, {"date": "2013-06-19", "close": 3.89, "volume": 645368.0}, {"date": "2013-06-20", "close": 3.77, "volume": 1305598.0}, {"date": "2013-06-21", "close": 3.78, "volume": 657320.0}, {"date": "2013-06-24", "close": 3.65, "volume": 773426.0}, {"date": "2013-06-25", "close": 3.61, "volume": 610422.0}, {"date": "2013-06-26", "close": 3.73, "volume": 682219.0}, {"date": "2013-06-27", "close": 3.79, "volume": 918701.0}, {"date": "2013-06-28", "close": 3.87, "volume": 365691.0}, {"date": "2013-07-01", "close": 3.73, "volume": 572533.0}, {"date": "2013-07-02", "close": 3.85, "volume": 631161.0}, {"date": "2013-07-03", "close": 3.81, "volume": 1186406.0}, {"date": "2013-07-04", "close": 3.8, "volume": 422317.0}, {"date": "2013-07-05", "close": 3.86, "volume": 811659.0}, {"date": "2013-07-08", "close": 3.83, "volume": 715502.0}, {"date": "2013-07-09", "close": 4.01, "volume": 994182.0}, {"date": "2013-07-10", "close": 4.02, "volume": 470310.0}, {"date": "2013-07-11", "close": 4.0, "volume": 606836.0}, {"date": "2013-07-12", "close": 3.93, "volume": 291889.0}, {"date": "2013-07-15", "close": 3.93, "volume": 267277.0}, {"date": "2013-07-16", "close": 3.93, "volume": 641829.0}, {"date": "2013-07-17", "close": 3.99, "volume": 1164412.0}, {"date": "2013-07-18", "close": 3.84, "volume": 908756.0}, {"date": "2013-07-19", "close": 3.82, "volume": 403246.0}, {"date": "2013-07-22", "close": 3.89, "volume": 264225.0}, {"date": "2013-07-23", "close": 3.82, "volume": 298117.0}, {"date": "2013-07-24", "close": 3.9, "volume": 403907.0}, {"date": "2013-07-25", "close": 3.94, "volume": 405945.0}, {"date": "2013-07-26", "close": 3.97, "volume": 346250.0}, {"date": "2013-07-29", "close": 3.93, "volume": 180638.0}, {"date": "2013-07-30", "close": 3.92, "volume": 202608.0}, {"date": "2013-07-31", "close": 3.85, "volume": 810228.0}, {"date": "2013-08-01", "close": 3.86, "volume": 1368077.0}, {"date": "2013-08-02", "close": 3.75, "volume": 534871.0}, {"date": "2013-08-05", "close": 3.65, "volume": 527707.0}, {"date": "2013-08-06", "close": 3.7, "volume": 680411.0}, {"date": "2013-08-07", "close": 3.61, "volume": 689754.0}, {"date": "2013-08-08", "close": 3.67, "volume": 433326.0}, {"date": "2013-08-09", "close": 3.66, "volume": 580978.0}, {"date": "2013-08-12", "close": 3.71, "volume": 220705.0}, {"date": "2013-08-13", "close": 3.7, "volume": 252316.0}, {"date": "2013-08-14", "close": 3.64, "volume": 785690.0}, {"date": "2013-08-15", "close": 3.6, "volume": 753816.0}, {"date": "2013-08-16", "close": 3.6, "volume": 340158.0}, {"date": "2013-08-19", "close": 3.61, "volume": 144508.0}, {"date": "2013-08-20", "close": 3.6, "volume": 179033.0}, {"date": "2013-08-21", "close": 3.61, "volume": 97480.0}, {"date": "2013-08-22", "close": 3.57, "volume": 269452.0}, {"date": "2013-08-23", "close": 3.63, "volume": 397213.0}, {"date": "2013-08-26", "close": 3.63, "volume": 300203.0}, {"date": "2013-08-27", "close": 3.73, "volume": 434831.0}, {"date": "2013-08-28", "close": 3.63, "volume": 839592.0}, {"date": "2013-08-29", "close": 3.58, "volume": 804988.0}, {"date": "2013-08-30", "close": 3.48, "volume": 818729.0}, {"date": "2013-09-02", "close": 3.52, "volume": 1347896.0}, {"date": "2013-09-03", "close": 3.62, "volume": 1261475.0}, {"date": "2013-09-04", "close": 3.61, "volume": 797394.0}, {"date": "2013-09-05", "close": 3.56, "volume": 296778.0}, {"date": "2013-09-06", "close": 3.62, "volume": 1502264.0}, {"date": "2013-09-09", "close": 3.6, "volume": 452899.0}, {"date": "2013-09-10", "close": 3.64, "volume": 371995.0}, {"date": "2013-09-11", "close": 3.62, "volume": 270934.0}, {"date": "2013-09-12", "close": 3.55, "volume": 609806.0}, {"date": "2013-09-13", "close": 3.55, "volume": 298687.0}, {"date": "2013-09-16", "close": 3.57, "volume": 813878.0}, {"date": "2013-09-17", "close": 3.71, "volume": 1083653.0}, {"date": "2013-09-18", "close": 3.72, "volume": 758566.0}, {"date": "2013-09-19", "close": 3.9, "volume": 1726143.0}, {"date": "2013-09-20", "close": 3.8, "volume": 911860.0}, {"date": "2013-09-23", "close": 3.79, "volume": 385608.0}, {"date": "2013-09-24", "close": 3.79, "volume": 234986.0}, {"date": "2013-09-25", "close": 3.8, "volume": 622279.0}, {"date": "2013-09-26", "close": 3.73, "volume": 315034.0}, {"date": "2013-09-27", "close": 3.77, "volume": 186341.0}, {"date": "2013-09-30", "close": 3.69, "volume": 498036.0}, {"date": "2013-10-01", "close": 3.72, "volume": 392447.0}, {"date": "2013-10-02", "close": 3.75, "volume": 205920.0}, {"date": "2013-10-03", "close": 3.7, "volume": 395839.0}, {"date": "2013-10-04", "close": 3.7, "volume": 394056.0}, {"date": "2013-10-07", "close": 3.71, "volume": 257049.0}, {"date": "2013-10-08", "close": 3.68, "volume": 911251.0}, {"date": "2013-10-09", "close": 3.7, "volume": 297028.0}, {"date": "2013-10-10", "close": 3.7, "volume": 188185.0}, {"date": "2013-10-11", "close": 3.72, "volume": 603845.0}, {"date": "2013-10-14", "close": 3.7, "volume": 347231.0}, {"date": "2013-10-15", "close": 3.74, "volume": 560618.0}, {"date": "2013-10-16", "close": 3.72, "volume": 573287.0}, {"date": "2013-10-17", "close": 3.73, "volume": 477652.0}, {"date": "2013-10-18", "close": 3.79, "volume": 349369.0}, {"date": "2013-10-21", "close": 3.87, "volume": 343098.0}, {"date": "2013-10-22", "close": 3.87, "volume": 376732.0}, {"date": "2013-10-23", "close": 3.85, "volume": 198060.0}, {"date": "2013-10-24", "close": 3.8, "volume": 172050.0}, {"date": "2013-10-25", "close": 3.75, "volume": 292518.0}, {"date": "2013-10-28", "close": 3.8, "volume": 746516.0}, {"date": "2013-10-29", "close": 3.83, "volume": 680648.0}, {"date": "2013-10-30", "close": 3.91, "volume": 499572.0}, {"date": "2013-10-31", "close": 3.87, "volume": 1032106.0}, {"date": "2013-11-01", "close": 3.87, "volume": 348746.0}, {"date": "2013-11-04", "close": 3.82, "volume": 497327.0}, {"date": "2013-11-05", "close": 3.85, "volume": 301331.0}, {"date": "2013-11-06", "close": 3.77, "volume": 430393.0}, {"date": "2013-11-07", "close": 3.86, "volume": 493738.0}, {"date": "2013-11-08", "close": 3.82, "volume": 1295989.0}, {"date": "2013-11-11", "close": 3.78, "volume": 424656.0}, {"date": "2013-11-12", "close": 3.8, "volume": 406646.0}, {"date": "2013-11-13", "close": 3.76, "volume": 444857.0}, {"date": "2013-11-14", "close": 3.77, "volume": 331859.0}, {"date": "2013-11-15", "close": 3.78, "volume": 361363.0}, {"date": "2013-11-18", "close": 3.75, "volume": 398084.0}, {"date": "2013-11-19", "close": 3.72, "volume": 362046.0}, {"date": "2013-11-20", "close": 3.68, "volume": 319089.0}, {"date": "2013-11-21", "close": 3.56, "volume": 521183.0}, {"date": "2013-11-22", "close": 3.75, "volume": 594039.0}, {"date": "2013-11-25", "close": 3.83, "volume": 578385.0}, {"date": "2013-11-26", "close": 3.82, "volume": 488216.0}, {"date": "2013-11-27", "close": 3.76, "volume": 333234.0}, {"date": "2013-11-28", "close": 3.66, "volume": 463153.0}, {"date": "2013-11-29", "close": 3.75, "volume": 445705.0}, {"date": "2013-12-02", "close": 3.66, "volume": 632507.0}, {"date": "2013-12-03", "close": 3.63, "volume": 208993.0}, {"date": "2013-12-04", "close": 3.61, "volume": 617946.0}, {"date": "2013-12-05", "close": 3.56, "volume": 543200.0}, {"date": "2013-12-06", "close": 3.55, "volume": 417621.0}, {"date": "2013-12-09", "close": 3.47, "volume": 927049.0}, {"date": "2013-12-10", "close": 3.5, "volume": 1246377.0}, {"date": "2013-12-11", "close": 3.51, "volume": 537241.0}, {"date": "2013-12-12", "close": 3.5, "volume": 1325799.0}, {"date": "2013-12-13", "close": 3.48, "volume": 753452.0}, {"date": "2013-12-16", "close": 3.49, "volume": 488020.0}, {"date": "2013-12-17", "close": 3.48, "volume": 661617.0}, {"date": "2013-12-18", "close": 3.54, "volume": 588570.0}, {"date": "2013-12-19", "close": 3.56, "volume": 837612.0}, {"date": "2013-12-20", "close": 3.7, "volume": 504669.0}, {"date": "2013-12-23", "close": 3.69, "volume": 566101.0}, {"date": "2013-12-24", "close": 3.71, "volume": 222042.0}, {"date": "2013-12-27", "close": 3.65, "volume": 109290.0}, {"date": "2013-12-30", "close": 3.67, "volume": 130650.0}, {"date": "2013-12-31", "close": 3.65, "volume": 228178.0}, {"date": "2014-01-02", "close": 3.68, "volume": 138486.0}, {"date": "2014-01-03", "close": 3.67, "volume": 81213.0}, {"date": "2014-01-06", "close": 3.68, "volume": 221980.0}, {"date": "2014-01-07", "close": 3.74, "volume": 348630.0}, {"date": "2014-01-08", "close": 3.7, "volume": 368732.0}, {"date": "2014-01-09", "close": 3.7, "volume": 169754.0}, {"date": "2014-01-10", "close": 3.76, "volume": 260722.0}, {"date": "2014-01-13", "close": 3.75, "volume": 121475.0}, {"date": "2014-01-14", "close": 3.67, "volume": 381952.0}, {"date": "2014-01-15", "close": 3.69, "volume": 354807.0}, {"date": "2014-01-16", "close": 3.74, "volume": 299306.0}, {"date": "2014-01-17", "close": 3.7, "volume": 163987.0}, {"date": "2014-01-20", "close": 3.69, "volume": 362053.0}, {"date": "2014-01-21", "close": 3.74, "volume": 195750.0}, {"date": "2014-01-22", "close": 3.74, "volume": 273199.0}, {"date": "2014-01-23", "close": 3.73, "volume": 474769.0}, {"date": "2014-01-24", "close": 3.73, "volume": 597543.0}, {"date": "2014-01-28", "close": 3.73, "volume": 817382.0}, {"date": "2014-01-29", "close": 3.76, "volume": 514996.0}, {"date": "2014-01-30", "close": 3.71, "volume": 429373.0}, {"date": "2014-01-31", "close": 3.71, "volume": 217235.0}, {"date": "2014-02-03", "close": 3.71, "volume": 126366.0}, {"date": "2014-02-04", "close": 3.71, "volume": 638580.0}, {"date": "2014-02-05", "close": 3.73, "volume": 504315.0}, {"date": "2014-02-06", "close": 3.77, "volume": 710343.0}, {"date": "2014-02-07", "close": 3.81, "volume": 619394.0}, {"date": "2014-02-10", "close": 3.8, "volume": 295989.0}, {"date": "2014-02-11", "close": 3.9, "volume": 307841.0}, {"date": "2014-02-12", "close": 3.86, "volume": 513114.0}, {"date": "2014-02-13", "close": 3.9, "volume": 331096.0}, {"date": "2014-02-14", "close": 3.89, "volume": 304817.0}, {"date": "2014-02-17", "close": 3.88, "volume": 415545.0}, {"date": "2014-02-18", "close": 3.9, "volume": 452477.0}, {"date": "2014-02-19", "close": 3.9, "volume": 963204.0}, {"date": "2014-02-20", "close": 3.96, "volume": 489097.0}, {"date": "2014-02-21", "close": 4.05, "volume": 519769.0}, {"date": "2014-02-24", "close": 3.94, "volume": 679308.0}, {"date": "2014-02-26", "close": 4.02, "volume": 2549077.0}, {"date": "2014-02-27", "close": 4.02, "volume": 1038604.0}, {"date": "2014-02-28", "close": 4.02, "volume": 687177.0}, {"date": "2014-03-03", "close": 4.05, "volume": 1039520.0}, {"date": "2014-03-04", "close": 4.06, "volume": 1348186.0}, {"date": "2014-03-05", "close": 4.14, "volume": 759173.0}, {"date": "2014-03-06", "close": 4.1, "volume": 1353973.0}, {"date": "2014-03-07", "close": 4.07, "volume": 1615077.0}, {"date": "2014-03-10", "close": 4.05, "volume": 496338.0}, {"date": "2014-03-11", "close": 4.11, "volume": 830685.0}, {"date": "2014-03-12", "close": 4.1, "volume": 492066.0}, {"date": "2014-03-13", "close": 4.11, "volume": 837364.0}, {"date": "2014-03-14", "close": 4.09, "volume": 1294471.0}, {"date": "2014-03-17", "close": 4.07, "volume": 803197.0}, {"date": "2014-03-18", "close": 4.1, "volume": 3899250.0}, {"date": "2014-03-19", "close": 4.03, "volume": 1349066.0}, {"date": "2014-03-20", "close": 3.93, "volume": 2929698.0}, {"date": "2014-03-21", "close": 3.93, "volume": 2172573.0}, {"date": "2014-03-24", "close": 3.93, "volume": 844821.0}, {"date": "2014-03-25", "close": 3.96, "volume": 1509097.0}, {"date": "2014-03-26", "close": 3.95, "volume": 898426.0}, {"date": "2014-03-27", "close": 3.9, "volume": 430029.0}, {"date": "2014-03-28", "close": 3.92, "volume": 542056.0}, {"date": "2014-03-31", "close": 3.99, "volume": 521188.0}, {"date": "2014-04-01", "close": 3.97, "volume": 378448.0}, {"date": "2014-04-02", "close": 4.01, "volume": 1314136.0}, {"date": "2014-04-03", "close": 4.02, "volume": 1058554.0}, {"date": "2014-04-04", "close": 4.01, "volume": 465018.0}, {"date": "2014-04-07", "close": 4.02, "volume": 257869.0}, {"date": "2014-04-08", "close": 4.01, "volume": 2308637.0}, {"date": "2014-04-09", "close": 4.06, "volume": 818395.0}, {"date": "2014-04-10", "close": 4.11, "volume": 1610274.0}, {"date": "2014-04-11", "close": 4.06, "volume": 1012257.0}, {"date": "2014-04-14", "close": 4.01, "volume": 478373.0}, {"date": "2014-04-15", "close": 4.06, "volume": 361298.0}, {"date": "2014-04-16", "close": 4.06, "volume": 212059.0}, {"date": "2014-04-17", "close": 4.1, "volume": 612875.0}, {"date": "2014-04-22", "close": 4.13, "volume": 461502.0}, {"date": "2014-04-23", "close": 4.13, "volume": 436515.0}, {"date": "2014-04-24", "close": 4.19, "volume": 633153.0}, {"date": "2014-04-28", "close": 4.18, "volume": 199383.0}, {"date": "2014-04-29", "close": 4.15, "volume": 473577.0}, {"date": "2014-04-30", "close": 4.2, "volume": 1336643.0}, {"date": "2014-05-01", "close": 4.14, "volume": 495722.0}, {"date": "2014-05-02", "close": 4.11, "volume": 403134.0}, {"date": "2014-05-05", "close": 4.15, "volume": 261372.0}, {"date": "2014-05-06", "close": 4.13, "volume": 360213.0}, {"date": "2014-05-07", "close": 4.16, "volume": 660340.0}, {"date": "2014-05-08", "close": 4.19, "volume": 601057.0}, {"date": "2014-05-09", "close": 4.23, "volume": 721721.0}, {"date": "2014-05-12", "close": 4.21, "volume": 373585.0}, {"date": "2014-05-13", "close": 4.18, "volume": 454460.0}, {"date": "2014-05-14", "close": 4.23, "volume": 16402279.0}, {"date": "2014-05-15", "close": 4.27, "volume": 482054.0}, {"date": "2014-05-16", "close": 4.25, "volume": 279098.0}, {"date": "2014-05-19", "close": 4.24, "volume": 506938.0}, {"date": "2014-05-20", "close": 4.23, "volume": 492395.0}, {"date": "2014-05-21", "close": 4.25, "volume": 4790893.0}, {"date": "2014-05-22", "close": 4.26, "volume": 536983.0}, {"date": "2014-05-23", "close": 4.28, "volume": 493800.0}, {"date": "2014-05-26", "close": 4.35, "volume": 596076.0}, {"date": "2014-05-27", "close": 4.43, "volume": 548044.0}, {"date": "2014-05-28", "close": 4.42, "volume": 783324.0}, {"date": "2014-05-29", "close": 4.42, "volume": 711688.0}, {"date": "2014-05-30", "close": 4.31, "volume": 1423870.0}, {"date": "2014-06-02", "close": 4.38, "volume": 733360.0}, {"date": "2014-06-03", "close": 4.4, "volume": 506043.0}, {"date": "2014-06-04", "close": 4.36, "volume": 338324.0}, {"date": "2014-06-05", "close": 4.36, "volume": 433252.0}, {"date": "2014-06-06", "close": 4.36, "volume": 571100.0}, {"date": "2014-06-10", "close": 4.4, "volume": 384101.0}, {"date": "2014-06-11", "close": 4.38, "volume": 355882.0}, {"date": "2014-06-12", "close": 4.31, "volume": 517400.0}, {"date": "2014-06-13", "close": 4.31, "volume": 690951.0}, {"date": "2014-06-16", "close": 4.3, "volume": 505259.0}, {"date": "2014-06-17", "close": 4.37, "volume": 1061644.0}, {"date": "2014-06-18", "close": 4.42, "volume": 594800.0}, {"date": "2014-06-19", "close": 4.45, "volume": 1198077.0}, {"date": "2014-06-20", "close": 4.43, "volume": 1078814.0}, {"date": "2014-06-23", "close": 4.44, "volume": 344179.0}, {"date": "2014-06-24", "close": 4.4, "volume": 782065.0}, {"date": "2014-06-25", "close": 4.35, "volume": 989039.0}, {"date": "2014-06-26", "close": 4.36, "volume": 1070055.0}, {"date": "2014-06-27", "close": 4.33, "volume": 591076.0}, {"date": "2014-06-30", "close": 4.26, "volume": 1078951.0}, {"date": "2014-07-01", "close": 4.21, "volume": 438984.0}, {"date": "2014-07-02", "close": 4.21, "volume": 568910.0}, {"date": "2014-07-03", "close": 4.23, "volume": 454686.0}, {"date": "2014-07-04", "close": 4.21, "volume": 713186.0}, {"date": "2014-07-07", "close": 4.2, "volume": 701412.0}, {"date": "2014-07-08", "close": 4.23, "volume": 1115017.0}, {"date": "2014-07-09", "close": 4.18, "volume": 589624.0}, {"date": "2014-07-10", "close": 4.21, "volume": 608931.0}, {"date": "2014-07-11", "close": 4.16, "volume": 510433.0}, {"date": "2014-07-14", "close": 4.18, "volume": 468873.0}, {"date": "2014-07-15", "close": 4.17, "volume": 395457.0}, {"date": "2014-07-16", "close": 4.18, "volume": 572098.0}, {"date": "2014-07-17", "close": 4.22, "volume": 839452.0}, {"date": "2014-07-18", "close": 4.2, "volume": 369822.0}, {"date": "2014-07-21", "close": 4.19, "volume": 239742.0}, {"date": "2014-07-22", "close": 4.21, "volume": 301177.0}, {"date": "2014-07-23", "close": 4.25, "volume": 502954.0}, {"date": "2014-07-24", "close": 4.22, "volume": 302748.0}, {"date": "2014-07-25", "close": 4.23, "volume": 583853.0}, {"date": "2014-07-28", "close": 4.3, "volume": 662855.0}, {"date": "2014-07-29", "close": 4.27, "volume": 373525.0}, {"date": "2014-07-30", "close": 4.31, "volume": 687117.0}, {"date": "2014-07-31", "close": 4.34, "volume": 407570.0}, {"date": "2014-08-01", "close": 4.3, "volume": 741050.0}, {"date": "2014-08-04", "close": 4.27, "volume": 428090.0}, {"date": "2014-08-05", "close": 4.28, "volume": 638619.0}, {"date": "2014-08-06", "close": 4.26, "volume": 428080.0}, {"date": "2014-08-07", "close": 4.2, "volume": 898656.0}, {"date": "2014-08-08", "close": 4.19, "volume": 797761.0}, {"date": "2014-08-11", "close": 4.21, "volume": 518501.0}, {"date": "2014-08-12", "close": 4.29, "volume": 539958.0}, {"date": "2014-08-13", "close": 4.32, "volume": 370697.0}, {"date": "2014-08-14", "close": 4.33, "volume": 699924.0}, {"date": "2014-08-15", "close": 4.36, "volume": 597064.0}, {"date": "2014-08-18", "close": 4.41, "volume": 329758.0}, {"date": "2014-08-19", "close": 4.46, "volume": 379703.0}, {"date": "2014-08-20", "close": 4.54, "volume": 333706.0}, {"date": "2014-08-21", "close": 4.57, "volume": 837654.0}, {"date": "2014-08-22", "close": 4.57, "volume": 326280.0}, {"date": "2014-08-25", "close": 4.56, "volume": 345186.0}, {"date": "2014-08-26", "close": 4.54, "volume": 629888.0}, {"date": "2014-08-27", "close": 4.53, "volume": 398648.0}, {"date": "2014-08-28", "close": 4.53, "volume": 244590.0}, {"date": "2014-08-29", "close": 4.52, "volume": 346579.0}, {"date": "2014-09-01", "close": 4.49, "volume": 588762.0}, {"date": "2014-09-02", "close": 4.46, "volume": 513072.0}, {"date": "2014-09-03", "close": 4.51, "volume": 571363.0}, {"date": "2014-09-04", "close": 4.45, "volume": 402375.0}, {"date": "2014-09-05", "close": 4.36, "volume": 598521.0}, {"date": "2014-09-08", "close": 4.37, "volume": 744611.0}, {"date": "2014-09-09", "close": 4.45, "volume": 775033.0}, {"date": "2014-09-10", "close": 4.41, "volume": 484875.0}, {"date": "2014-09-11", "close": 4.35, "volume": 686647.0}, {"date": "2014-09-12", "close": 4.35, "volume": 672851.0}, {"date": "2014-09-15", "close": 4.26, "volume": 406878.0}, {"date": "2014-09-16", "close": 4.21, "volume": 579563.0}, {"date": "2014-09-17", "close": 4.2, "volume": 538409.0}, {"date": "2014-09-18", "close": 4.21, "volume": 869640.0}, {"date": "2014-09-19", "close": 4.22, "volume": 816928.0}, {"date": "2014-09-22", "close": 4.21, "volume": 421529.0}, {"date": "2014-09-23", "close": 4.22, "volume": 609585.0}, {"date": "2014-09-24", "close": 4.18, "volume": 444585.0}, {"date": "2014-09-25", "close": 4.15, "volume": 429685.0}, {"date": "2014-09-26", "close": 4.1, "volume": 749851.0}, {"date": "2014-09-29", "close": 4.07, "volume": 784222.0}, {"date": "2014-09-30", "close": 4.09, "volume": 1173893.0}, {"date": "2014-10-01", "close": 4.14, "volume": 319347.0}, {"date": "2014-10-02", "close": 4.13, "volume": 1086016.0}, {"date": "2014-10-03", "close": 4.1, "volume": 296731.0}, {"date": "2014-10-06", "close": 4.07, "volume": 190858.0}, {"date": "2014-10-07", "close": 4.11, "volume": 749607.0}, {"date": "2014-10-08", "close": 4.07, "volume": 398834.0}, {"date": "2014-10-09", "close": 4.21, "volume": 1006869.0}, {"date": "2014-10-10", "close": 4.14, "volume": 589098.0}, {"date": "2014-10-13", "close": 4.15, "volume": 551946.0}, {"date": "2014-10-14", "close": 4.15, "volume": 654213.0}, {"date": "2014-10-15", "close": 4.16, "volume": 1127081.0}, {"date": "2014-10-16", "close": 4.16, "volume": 1186350.0}, {"date": "2014-10-17", "close": 4.18, "volume": 632762.0}, {"date": "2014-10-20", "close": 4.2, "volume": 349585.0}, {"date": "2014-10-21", "close": 4.18, "volume": 1211849.0}, {"date": "2014-10-22", "close": 4.22, "volume": 490838.0}, {"date": "2014-10-23", "close": 4.29, "volume": 589603.0}, {"date": "2014-10-24", "close": 4.3, "volume": 606308.0}, {"date": "2014-10-27", "close": 4.31, "volume": 671797.0}, {"date": "2014-10-28", "close": 4.31, "volume": 623328.0}, {"date": "2014-10-29", "close": 4.33, "volume": 542112.0}, {"date": "2014-10-30", "close": 4.35, "volume": 500018.0}, {"date": "2014-10-31", "close": 4.37, "volume": 486389.0}, {"date": "2014-11-03", "close": 4.42, "volume": 607099.0}, {"date": "2014-11-04", "close": 4.49, "volume": 489827.0}, {"date": "2014-11-05", "close": 4.48, "volume": 1005805.0}, {"date": "2014-11-06", "close": 4.52, "volume": 417090.0}, {"date": "2014-11-07", "close": 4.56, "volume": 817241.0}, {"date": "2014-11-10", "close": 4.55, "volume": 677851.0}, {"date": "2014-11-11", "close": 4.58, "volume": 664264.0}, {"date": "2014-11-12", "close": 4.58, "volume": 586707.0}, {"date": "2014-11-13", "close": 4.57, "volume": 568061.0}, {"date": "2014-11-14", "close": 4.56, "volume": 226084.0}, {"date": "2014-11-17", "close": 4.44, "volume": 791273.0}, {"date": "2014-11-18", "close": 4.48, "volume": 639367.0}, {"date": "2014-11-19", "close": 4.55, "volume": 964716.0}, {"date": "2014-11-20", "close": 4.42, "volume": 884924.0}, {"date": "2014-11-21", "close": 4.46, "volume": 699726.0}, {"date": "2014-11-24", "close": 4.5, "volume": 342075.0}, {"date": "2014-11-25", "close": 4.5, "volume": 597216.0}, {"date": "2014-11-26", "close": 4.57, "volume": 466412.0}, {"date": "2014-11-27", "close": 4.6, "volume": 652727.0}, {"date": "2014-11-28", "close": 4.58, "volume": 364366.0}, {"date": "2014-12-01", "close": 4.58, "volume": 512647.0}, {"date": "2014-12-02", "close": 4.69, "volume": 832513.0}, {"date": "2014-12-03", "close": 4.73, "volume": 936913.0}, {"date": "2014-12-04", "close": 4.74, "volume": 352729.0}, {"date": "2014-12-05", "close": 4.72, "volume": 239402.0}, {"date": "2014-12-08", "close": 4.77, "volume": 436846.0}, {"date": "2014-12-09", "close": 4.63, "volume": 581028.0}, {"date": "2014-12-10", "close": 4.67, "volume": 933820.0}, {"date": "2014-12-11", "close": 4.76, "volume": 539291.0}, {"date": "2014-12-12", "close": 4.89, "volume": 804715.0}, {"date": "2014-12-15", "close": 4.7, "volume": 520818.0}, {"date": "2014-12-16", "close": 4.79, "volume": 839216.0}, {"date": "2014-12-17", "close": 4.75, "volume": 548386.0}, {"date": "2014-12-18", "close": 4.67, "volume": 1651443.0}, {"date": "2014-12-19", "close": 4.68, "volume": 1935571.0}, {"date": "2014-12-22", "close": 4.71, "volume": 1247406.0}, {"date": "2014-12-23", "close": 4.72, "volume": 350794.0}, {"date": "2014-12-24", "close": 4.79, "volume": 221248.0}, {"date": "2014-12-29", "close": 4.7, "volume": 901143.0}, {"date": "2014-12-30", "close": 4.59, "volume": 567376.0}, {"date": "2014-12-31", "close": 4.52, "volume": 696910.0}, {"date": "2015-01-02", "close": 4.57, "volume": 219687.0}, {"date": "2015-01-05", "close": 4.61, "volume": 360450.0}, {"date": "2015-01-06", "close": 4.51, "volume": 1232199.0}, {"date": "2015-01-07", "close": 4.54, "volume": 869751.0}, {"date": "2015-01-08", "close": 4.59, "volume": 670272.0}, {"date": "2015-01-09", "close": 4.64, "volume": 1456576.0}, {"date": "2015-01-12", "close": 4.58, "volume": 507186.0}, {"date": "2015-01-13", "close": 4.6, "volume": 819003.0}, {"date": "2015-01-14", "close": 4.6, "volume": 541784.0}, {"date": "2015-01-15", "close": 4.61, "volume": 629355.0}, {"date": "2015-01-16", "close": 4.59, "volume": 639979.0}, {"date": "2015-01-19", "close": 4.61, "volume": 960830.0}, {"date": "2015-01-20", "close": 4.62, "volume": 370765.0}, {"date": "2015-01-21", "close": 4.69, "volume": 503473.0}, {"date": "2015-01-22", "close": 4.71, "volume": 395039.0}, {"date": "2015-01-23", "close": 4.73, "volume": 783637.0}, {"date": "2015-01-27", "close": 4.92, "volume": 1093920.0}, {"date": "2015-01-28", "close": 4.89, "volume": 628771.0}, {"date": "2015-01-29", "close": 4.83, "volume": 840190.0}, {"date": "2015-01-30", "close": 4.84, "volume": 427109.0}, {"date": "2015-02-02", "close": 4.8, "volume": 815748.0}, {"date": "2015-02-03", "close": 4.94, "volume": 1189095.0}, {"date": "2015-02-04", "close": 4.87, "volume": 1034910.0}, {"date": "2015-02-05", "close": 4.98, "volume": 1032917.0}, {"date": "2015-02-06", "close": 4.86, "volume": 904750.0}, {"date": "2015-02-09", "close": 4.82, "volume": 794811.0}, {"date": "2015-02-10", "close": 4.88, "volume": 752678.0}, {"date": "2015-02-11", "close": 4.9, "volume": 479393.0}, {"date": "2015-02-12", "close": 4.9, "volume": 892528.0}, {"date": "2015-02-13", "close": 4.92, "volume": 582817.0}, {"date": "2015-02-16", "close": 4.89, "volume": 661130.0}, {"date": "2015-02-17", "close": 4.84, "volume": 271524.0}, {"date": "2015-02-18", "close": 4.81, "volume": 623163.0}, {"date": "2015-02-19", "close": 4.67, "volume": 793063.0}, {"date": "2015-02-20", "close": 4.67, "volume": 465774.0}, {"date": "2015-02-23", "close": 4.76, "volume": 311526.0}, {"date": "2015-02-24", "close": 4.69, "volume": 526446.0}, {"date": "2015-02-25", "close": 4.9, "volume": 1869980.0}, {"date": "2015-02-26", "close": 4.88, "volume": 1304688.0}, {"date": "2015-02-27", "close": 5.0, "volume": 959838.0}, {"date": "2015-03-02", "close": 5.0, "volume": 798694.0}, {"date": "2015-03-03", "close": 4.96, "volume": 523325.0}, {"date": "2015-03-04", "close": 4.98, "volume": 659173.0}, {"date": "2015-03-05", "close": 4.99, "volume": 885377.0}, {"date": "2015-03-06", "close": 5.0, "volume": 715578.0}, {"date": "2015-03-09", "close": 4.91, "volume": 817715.0}, {"date": "2015-03-10", "close": 4.94, "volume": 795011.0}, {"date": "2015-03-11", "close": 5.06, "volume": 997323.0}, {"date": "2015-03-12", "close": 5.1, "volume": 513897.0}, {"date": "2015-03-13", "close": 5.13, "volume": 1229914.0}, {"date": "2015-03-16", "close": 5.15, "volume": 1044583.0}, {"date": "2015-03-17", "close": 4.98, "volume": 1181228.0}, {"date": "2015-03-18", "close": 4.93, "volume": 660189.0}, {"date": "2015-03-19", "close": 5.11, "volume": 1730544.0}, {"date": "2015-03-20", "close": 5.24, "volume": 1289694.0}, {"date": "2015-03-23", "close": 5.2, "volume": 709468.0}, {"date": "2015-03-24", "close": 5.3, "volume": 857624.0}, {"date": "2015-03-25", "close": 5.29, "volume": 1289931.0}, {"date": "2015-03-26", "close": 5.17, "volume": 848407.0}, {"date": "2015-03-27", "close": 5.28, "volume": 1123370.0}, {"date": "2015-03-30", "close": 5.2, "volume": 566465.0}, {"date": "2015-03-31", "close": 5.1, "volume": 1189740.0}, {"date": "2015-04-01", "close": 5.09, "volume": 502797.0}, {"date": "2015-04-02", "close": 5.17, "volume": 474080.0}, {"date": "2015-04-07", "close": 5.15, "volume": 480206.0}, {"date": "2015-04-08", "close": 5.18, "volume": 451810.0}, {"date": "2015-04-09", "close": 5.24, "volume": 727281.0}, {"date": "2015-04-10", "close": 5.32, "volume": 472197.0}, {"date": "2015-04-13", "close": 5.28, "volume": 427392.0}, {"date": "2015-04-14", "close": 5.22, "volume": 323225.0}, {"date": "2015-04-15", "close": 5.17, "volume": 570130.0}, {"date": "2015-04-16", "close": 5.22, "volume": 642277.0}, {"date": "2015-04-17", "close": 5.16, "volume": 729449.0}, {"date": "2015-04-20", "close": 5.15, "volume": 417351.0}, {"date": "2015-04-21", "close": 5.2, "volume": 761723.0}, {"date": "2015-04-22", "close": 5.17, "volume": 528974.0}, {"date": "2015-04-23", "close": 5.1, "volume": 376752.0}, {"date": "2015-04-24", "close": 5.2, "volume": 418749.0}, {"date": "2015-04-27", "close": 5.19, "volume": 634326.0}, {"date": "2015-04-28", "close": 5.18, "volume": 739821.0}, {"date": "2015-04-29", "close": 5.1, "volume": 530718.0}, {"date": "2015-04-30", "close": 5.13, "volume": 898426.0}, {"date": "2015-05-01", "close": 5.15, "volume": 758402.0}, {"date": "2015-05-04", "close": 5.15, "volume": 923270.0}, {"date": "2015-05-05", "close": 5.15, "volume": 924367.0}, {"date": "2015-05-06", "close": 4.99, "volume": 994866.0}, {"date": "2015-05-07", "close": 4.91, "volume": 885596.0}, {"date": "2015-05-08", "close": 5.0, "volume": 592642.0}, {"date": "2015-05-11", "close": 4.92, "volume": 441052.0}, {"date": "2015-05-12", "close": 4.86, "volume": 1427457.0}, {"date": "2015-05-13", "close": 4.92, "volume": 923635.0}, {"date": "2015-05-14", "close": 4.9, "volume": 1178901.0}, {"date": "2015-05-15", "close": 5.01, "volume": 994375.0}, {"date": "2015-05-18", "close": 5.01, "volume": 840839.0}, {"date": "2015-05-19", "close": 4.92, "volume": 852402.0}, {"date": "2015-05-20", "close": 4.92, "volume": 749591.0}, {"date": "2015-05-21", "close": 4.84, "volume": 2657035.0}, {"date": "2015-05-22", "close": 4.93, "volume": 1277003.0}, {"date": "2015-05-25", "close": 4.87, "volume": 1179938.0}, {"date": "2015-05-26", "close": 4.87, "volume": 1681142.0}, {"date": "2015-05-27", "close": 4.78, "volume": 3234514.0}, {"date": "2015-05-28", "close": 4.77, "volume": 2219827.0}, {"date": "2015-05-29", "close": 4.79, "volume": 2067824.0}, {"date": "2015-06-01", "close": 4.82, "volume": 1599631.0}, {"date": "2015-06-02", "close": 4.86, "volume": 1684244.0}, {"date": "2015-06-03", "close": 4.7, "volume": 1584851.0}, {"date": "2015-06-04", "close": 4.6, "volume": 1119136.0}, {"date": "2015-06-05", "close": 4.64, "volume": 992046.0}, {"date": "2015-06-09", "close": 4.56, "volume": 886856.0}, {"date": "2015-06-10", "close": 4.6, "volume": 1146881.0}, {"date": "2015-06-11", "close": 4.62, "volume": 1248508.0}, {"date": "2015-06-12", "close": 4.59, "volume": 1200024.0}, {"date": "2015-06-15", "close": 4.59, "volume": 1259672.0}, {"date": "2015-06-16", "close": 4.49, "volume": 1468056.0}, {"date": "2015-06-17", "close": 4.5, "volume": 2407027.0}, {"date": "2015-06-18", "close": 4.4, "volume": 2032679.0}, {"date": "2015-06-19", "close": 4.56, "volume": 4064694.0}, {"date": "2015-06-22", "close": 4.71, "volume": 1631917.0}, {"date": "2015-06-23", "close": 4.78, "volume": 2104304.0}, {"date": "2015-06-24", "close": 4.69, "volume": 1295736.0}, {"date": "2015-06-25", "close": 4.63, "volume": 1213373.0}, {"date": "2015-06-26", "close": 4.47, "volume": 1676379.0}, {"date": "2015-06-29", "close": 4.42, "volume": 1739078.0}, {"date": "2015-06-30", "close": 4.52, "volume": 2587337.0}, {"date": "2015-07-01", "close": 4.55, "volume": 1003240.0}, {"date": "2015-07-02", "close": 4.64, "volume": 1321554.0}, {"date": "2015-07-03", "close": 4.63, "volume": 1934248.0}, {"date": "2015-07-06", "close": 4.53, "volume": 668600.0}, {"date": "2015-07-07", "close": 4.63, "volume": 1272687.0}, {"date": "2015-07-08", "close": 4.63, "volume": 1036240.0}, {"date": "2015-07-09", "close": 4.59, "volume": 878488.0}, {"date": "2015-07-10", "close": 4.61, "volume": 719160.0}, {"date": "2015-07-13", "close": 4.58, "volume": 811475.0}, {"date": "2015-07-14", "close": 4.66, "volume": 1194131.0}, {"date": "2015-07-15", "close": 4.73, "volume": 1471684.0}, {"date": "2015-07-16", "close": 4.73, "volume": 1064189.0}, {"date": "2015-07-17", "close": 4.72, "volume": 797531.0}, {"date": "2015-07-20", "close": 4.73, "volume": 371935.0}, {"date": "2015-07-21", "close": 4.67, "volume": 1009555.0}, {"date": "2015-07-22", "close": 4.64, "volume": 889485.0}, {"date": "2015-07-23", "close": 4.6, "volume": 403075.0}, {"date": "2015-07-24", "close": 4.53, "volume": 523530.0}, {"date": "2015-07-27", "close": 4.66, "volume": 1017803.0}, {"date": "2015-07-28", "close": 4.56, "volume": 1556164.0}, {"date": "2015-07-29", "close": 4.72, "volume": 980620.0}, {"date": "2015-07-30", "close": 4.69, "volume": 1017105.0}, {"date": "2015-07-31", "close": 4.73, "volume": 921905.0}, {"date": "2015-08-03", "close": 4.76, "volume": 867555.0}, {"date": "2015-08-04", "close": 4.93, "volume": 1833917.0}, {"date": "2015-08-05", "close": 4.86, "volume": 1124162.0}, {"date": "2015-08-06", "close": 4.79, "volume": 791347.0}, {"date": "2015-08-07", "close": 4.72, "volume": 365508.0}, {"date": "2015-08-10", "close": 4.74, "volume": 491772.0}, {"date": "2015-08-11", "close": 4.7, "volume": 463782.0}, {"date": "2015-08-12", "close": 4.62, "volume": 829207.0}, {"date": "2015-08-13", "close": 4.67, "volume": 899273.0}, {"date": "2015-08-14", "close": 4.7, "volume": 542796.0}, {"date": "2015-08-17", "close": 4.66, "volume": 814979.0}, {"date": "2015-08-18", "close": 4.53, "volume": 1110934.0}, {"date": "2015-08-19", "close": 4.68, "volume": 828481.0}, {"date": "2015-08-20", "close": 4.62, "volume": 789752.0}, {"date": "2015-08-21", "close": 4.44, "volume": 1722040.0}, {"date": "2015-08-24", "close": 4.3, "volume": 1666937.0}, {"date": "2015-08-25", "close": 4.38, "volume": 2341286.0}, {"date": "2015-08-26", "close": 4.43, "volume": 1414651.0}, {"date": "2015-08-27", "close": 4.44, "volume": 891751.0}, {"date": "2015-08-28", "close": 4.45, "volume": 1692414.0}, {"date": "2015-08-31", "close": 4.44, "volume": 1872778.0}, {"date": "2015-09-01", "close": 4.32, "volume": 1236176.0}, {"date": "2015-09-02", "close": 4.31, "volume": 1088139.0}, {"date": "2015-09-03", "close": 4.27, "volume": 813979.0}, {"date": "2015-09-04", "close": 4.27, "volume": 774398.0}, {"date": "2015-09-07", "close": 4.28, "volume": 527135.0}, {"date": "2015-09-08", "close": 4.33, "volume": 1114171.0}, {"date": "2015-09-09", "close": 4.44, "volume": 1425947.0}, {"date": "2015-09-10", "close": 4.35, "volume": 1239102.0}, {"date": "2015-09-11", "close": 4.39, "volume": 1243933.0}, {"date": "2015-09-14", "close": 4.39, "volume": 1009418.0}, {"date": "2015-09-15", "close": 4.32, "volume": 1149467.0}, {"date": "2015-09-16", "close": 4.29, "volume": 1509288.0}, {"date": "2015-09-17", "close": 4.32, "volume": 2210857.0}, {"date": "2015-09-18", "close": 4.38, "volume": 1961155.0}, {"date": "2015-09-21", "close": 4.27, "volume": 934705.0}, {"date": "2015-09-22", "close": 4.33, "volume": 2098896.0}, {"date": "2015-09-23", "close": 4.24, "volume": 1323552.0}, {"date": "2015-09-24", "close": 4.35, "volume": 1755205.0}, {"date": "2015-09-25", "close": 4.35, "volume": 910518.0}, {"date": "2015-09-28", "close": 4.44, "volume": 1102405.0}, {"date": "2015-09-29", "close": 4.24, "volume": 1519959.0}, {"date": "2015-09-30", "close": 4.35, "volume": 2054897.0}, {"date": "2015-10-01", "close": 4.43, "volume": 1146087.0}, {"date": "2015-10-02", "close": 4.32, "volume": 1182402.0}, {"date": "2015-10-05", "close": 4.44, "volume": 365682.0}, {"date": "2015-10-06", "close": 4.4, "volume": 1255171.0}, {"date": "2015-10-07", "close": 4.39, "volume": 899690.0}, {"date": "2015-10-08", "close": 4.34, "volume": 677330.0}, {"date": "2015-10-09", "close": 4.34, "volume": 555928.0}, {"date": "2015-10-12", "close": 4.29, "volume": 805921.0}, {"date": "2015-10-13", "close": 4.31, "volume": 1039999.0}, {"date": "2015-10-14", "close": 4.28, "volume": 574177.0}, {"date": "2015-10-15", "close": 4.3, "volume": 675732.0}, {"date": "2015-10-16", "close": 4.33, "volume": 1192529.0}, {"date": "2015-10-19", "close": 4.33, "volume": 1063267.0}, {"date": "2015-10-20", "close": 4.29, "volume": 1260121.0}, {"date": "2015-10-21", "close": 4.27, "volume": 2189941.0}, {"date": "2015-10-22", "close": 4.32, "volume": 1311615.0}, {"date": "2015-10-23", "close": 4.43, "volume": 2006596.0}, {"date": "2015-10-26", "close": 4.45, "volume": 804341.0}, {"date": "2015-10-27", "close": 4.47, "volume": 875015.0}, {"date": "2015-10-28", "close": 4.49, "volume": 403249.0}, {"date": "2015-10-29", "close": 4.5, "volume": 714331.0}, {"date": "2015-10-30", "close": 4.49, "volume": 554487.0}, {"date": "2015-11-02", "close": 4.44, "volume": 796714.0}, {"date": "2015-11-03", "close": 4.47, "volume": 769828.0}, {"date": "2015-11-04", "close": 4.5, "volume": 709148.0}, {"date": "2015-11-05", "close": 4.45, "volume": 884518.0}, {"date": "2015-11-06", "close": 4.53, "volume": 1202900.0}, {"date": "2015-11-09", "close": 4.4, "volume": 1347421.0}, {"date": "2015-11-10", "close": 4.34, "volume": 1014554.0}, {"date": "2015-11-11", "close": 4.41, "volume": 1645648.0}, {"date": "2015-11-12", "close": 4.39, "volume": 867917.0}, {"date": "2015-11-13", "close": 4.42, "volume": 1033841.0}, {"date": "2015-11-16", "close": 4.31, "volume": 1609361.0}, {"date": "2015-11-17", "close": 4.38, "volume": 1983623.0}, {"date": "2015-11-18", "close": 4.43, "volume": 1183909.0}, {"date": "2015-11-19", "close": 4.48, "volume": 1496370.0}, {"date": "2015-11-20", "close": 4.53, "volume": 880027.0}, {"date": "2015-11-23", "close": 4.59, "volume": 520511.0}, {"date": "2015-11-24", "close": 4.52, "volume": 1007921.0}, {"date": "2015-11-25", "close": 4.51, "volume": 654569.0}, {"date": "2015-11-26", "close": 4.47, "volume": 946032.0}, {"date": "2015-11-27", "close": 4.52, "volume": 1001052.0}, {"date": "2015-11-30", "close": 4.47, "volume": 759630.0}, {"date": "2015-12-01", "close": 4.55, "volume": 1637182.0}, {"date": "2015-12-02", "close": 4.53, "volume": 967400.0}, {"date": "2015-12-03", "close": 4.5, "volume": 847755.0}, {"date": "2015-12-04", "close": 4.44, "volume": 1027031.0}, {"date": "2015-12-07", "close": 4.48, "volume": 1090244.0}, {"date": "2015-12-08", "close": 4.52, "volume": 1089084.0}, {"date": "2015-12-09", "close": 4.48, "volume": 690018.0}, {"date": "2015-12-10", "close": 4.39, "volume": 1383885.0}, {"date": "2015-12-11", "close": 4.42, "volume": 669477.0}, {"date": "2015-12-14", "close": 4.33, "volume": 933395.0}, {"date": "2015-12-15", "close": 4.33, "volume": 655118.0}, {"date": "2015-12-16", "close": 4.52, "volume": 1332878.0}, {"date": "2015-12-17", "close": 4.62, "volume": 2190508.0}, {"date": "2015-12-18", "close": 4.6, "volume": 1381677.0}, {"date": "2015-12-21", "close": 4.59, "volume": 551181.0}, {"date": "2015-12-22", "close": 4.6, "volume": 728400.0}, {"date": "2015-12-23", "close": 4.63, "volume": 305595.0}, {"date": "2015-12-24", "close": 4.64, "volume": 257091.0}, {"date": "2015-12-29", "close": 4.64, "volume": 829793.0}, {"date": "2015-12-30", "close": 4.68, "volume": 217199.0}, {"date": "2015-12-31", "close": 4.54, "volume": 314588.0}, {"date": "2016-01-04", "close": 4.51, "volume": 804983.0}, {"date": "2016-01-05", "close": 4.48, "volume": 1103532.0}, {"date": "2016-01-06", "close": 4.49, "volume": 1184951.0}, {"date": "2016-01-07", "close": 4.4, "volume": 1774234.0}, {"date": "2016-01-08", "close": 4.36, "volume": 1301408.0}, {"date": "2016-01-11", "close": 4.33, "volume": 1050491.0}, {"date": "2016-01-12", "close": 4.31, "volume": 1588586.0}, {"date": "2016-01-13", "close": 4.48, "volume": 1398373.0}, {"date": "2016-01-14", "close": 4.42, "volume": 1100310.0}, {"date": "2016-01-15", "close": 4.34, "volume": 1971261.0}, {"date": "2016-01-18", "close": 4.35, "volume": 675520.0}, {"date": "2016-01-19", "close": 4.36, "volume": 1472315.0}, {"date": "2016-01-20", "close": 4.38, "volume": 673247.0}, {"date": "2016-01-21", "close": 4.36, "volume": 1939093.0}, {"date": "2016-01-22", "close": 4.38, "volume": 1024833.0}, {"date": "2016-01-25", "close": 4.43, "volume": 809092.0}, {"date": "2016-01-27", "close": 4.42, "volume": 1208013.0}, {"date": "2016-01-28", "close": 4.44, "volume": 821016.0}, {"date": "2016-01-29", "close": 4.44, "volume": 620837.0}, {"date": "2016-02-01", "close": 4.49, "volume": 918427.0}, {"date": "2016-02-02", "close": 4.47, "volume": 912622.0}, {"date": "2016-02-03", "close": 4.46, "volume": 1116598.0}, {"date": "2016-02-04", "close": 4.45, "volume": 926066.0}, {"date": "2016-02-05", "close": 4.47, "volume": 490146.0}, {"date": "2016-02-08", "close": 4.49, "volume": 392234.0}, {"date": "2016-02-09", "close": 4.4, "volume": 1150909.0}, {"date": "2016-02-10", "close": 4.33, "volume": 1555015.0}, {"date": "2016-02-11", "close": 4.36, "volume": 1164210.0}, {"date": "2016-02-12", "close": 4.32, "volume": 839577.0}, {"date": "2016-02-15", "close": 4.37, "volume": 596838.0}, {"date": "2016-02-16", "close": 4.37, "volume": 2284130.0}, {"date": "2016-02-17", "close": 4.37, "volume": 1002172.0}, {"date": "2016-02-18", "close": 4.42, "volume": 539959.0}, {"date": "2016-02-19", "close": 4.41, "volume": 1210536.0}, {"date": "2016-02-22", "close": 4.42, "volume": 779824.0}, {"date": "2016-02-23", "close": 4.46, "volume": 934969.0}, {"date": "2016-02-24", "close": 4.46, "volume": 1194567.0}, {"date": "2016-02-25", "close": 4.46, "volume": 832565.0}, {"date": "2016-02-26", "close": 4.46, "volume": 1199157.0}, {"date": "2016-02-29", "close": 4.41, "volume": 2632447.0}, {"date": "2016-03-01", "close": 4.49, "volume": 1166658.0}, {"date": "2016-03-02", "close": 4.55, "volume": 1858166.0}, {"date": "2016-03-03", "close": 4.6, "volume": 811510.0}, {"date": "2016-03-04", "close": 4.45, "volume": 1480148.0}, {"date": "2016-03-07", "close": 4.44, "volume": 773714.0}, {"date": "2016-03-08", "close": 4.48, "volume": 1192185.0}, {"date": "2016-03-09", "close": 4.58, "volume": 1522209.0}, {"date": "2016-03-10", "close": 4.6, "volume": 1181106.0}, {"date": "2016-03-11", "close": 4.6, "volume": 1269851.0}, {"date": "2016-03-14", "close": 4.69, "volume": 2206164.0}, {"date": "2016-03-15", "close": 4.61, "volume": 1129024.0}, {"date": "2016-03-16", "close": 4.65, "volume": 929676.0}, {"date": "2016-03-17", "close": 4.67, "volume": 2631385.0}, {"date": "2016-03-18", "close": 4.7, "volume": 3859372.0}, {"date": "2016-03-21", "close": 4.7, "volume": 1314116.0}, {"date": "2016-03-22", "close": 4.65, "volume": 1722714.0}, {"date": "2016-03-23", "close": 4.65, "volume": 1164484.0}, {"date": "2016-03-24", "close": 4.69, "volume": 664508.0}, {"date": "2016-03-29", "close": 4.64, "volume": 1446168.0}, {"date": "2016-03-30", "close": 4.58, "volume": 1448793.0}, {"date": "2016-03-31", "close": 4.64, "volume": 719139.0}, {"date": "2016-04-01", "close": 4.55, "volume": 1183531.0}, {"date": "2016-04-04", "close": 4.57, "volume": 904805.0}, {"date": "2016-04-05", "close": 4.57, "volume": 1942595.0}, {"date": "2016-04-06", "close": 4.57, "volume": 1178109.0}, {"date": "2016-04-07", "close": 4.56, "volume": 808394.0}, {"date": "2016-04-08", "close": 4.58, "volume": 426469.0}, {"date": "2016-04-11", "close": 4.57, "volume": 753007.0}, {"date": "2016-04-12", "close": 4.56, "volume": 555120.0}, {"date": "2016-04-13", "close": 4.59, "volume": 1363628.0}, {"date": "2016-04-14", "close": 4.55, "volume": 1186592.0}, {"date": "2016-04-15", "close": 4.59, "volume": 1374437.0}, {"date": "2016-04-18", "close": 4.68, "volume": 1212937.0}, {"date": "2016-04-19", "close": 4.68, "volume": 1061061.0}, {"date": "2016-04-20", "close": 4.72, "volume": 434436.0}, {"date": "2016-04-21", "close": 4.75, "volume": 1559677.0}, {"date": "2016-04-22", "close": 4.72, "volume": 835187.0}, {"date": "2016-04-26", "close": 4.71, "volume": 1094456.0}, {"date": "2016-04-27", "close": 4.79, "volume": 933412.0}, {"date": "2016-04-28", "close": 4.82, "volume": 959746.0}, {"date": "2016-04-29", "close": 4.79, "volume": 879261.0}, {"date": "2016-05-02", "close": 4.87, "volume": 1075367.0}, {"date": "2016-05-03", "close": 5.0, "volume": 1018828.0}, {"date": "2016-05-04", "close": 5.07, "volume": 3111530.0}, {"date": "2016-05-05", "close": 5.06, "volume": 1396394.0}, {"date": "2016-05-06", "close": 4.99, "volume": 2327207.0}, {"date": "2016-05-09", "close": 5.07, "volume": 1350631.0}, {"date": "2016-05-10", "close": 5.2, "volume": 1249297.0}, {"date": "2016-05-11", "close": 5.18, "volume": 959846.0}, {"date": "2016-05-12", "close": 5.18, "volume": 893122.0}, {"date": "2016-05-13", "close": 5.2, "volume": 952689.0}, {"date": "2016-05-16", "close": 5.23, "volume": 895257.0}, {"date": "2016-05-17", "close": 5.3, "volume": 2596975.0}, {"date": "2016-05-18", "close": 5.31, "volume": 1553035.0}, {"date": "2016-05-19", "close": 5.27, "volume": 1495983.0}, {"date": "2016-05-20", "close": 5.32, "volume": 1219026.0}, {"date": "2016-05-23", "close": 5.32, "volume": 1334449.0}, {"date": "2016-05-24", "close": 5.29, "volume": 972427.0}, {"date": "2016-05-25", "close": 5.34, "volume": 747529.0}, {"date": "2016-05-26", "close": 5.26, "volume": 1602812.0}, {"date": "2016-05-27", "close": 5.28, "volume": 1144549.0}, {"date": "2016-05-30", "close": 5.31, "volume": 913388.0}, {"date": "2016-05-31", "close": 5.27, "volume": 1507112.0}, {"date": "2016-06-01", "close": 5.24, "volume": 1461805.0}, {"date": "2016-06-02", "close": 5.26, "volume": 436513.0}, {"date": "2016-06-03", "close": 5.25, "volume": 992302.0}, {"date": "2016-06-06", "close": 5.22, "volume": 1283416.0}, {"date": "2016-06-07", "close": 5.23, "volume": 755871.0}, {"date": "2016-06-08", "close": 5.23, "volume": 420450.0}, {"date": "2016-06-09", "close": 5.26, "volume": 637058.0}, {"date": "2016-06-10", "close": 5.19, "volume": 823177.0}, {"date": "2016-06-14", "close": 5.03, "volume": 2263008.0}, {"date": "2016-06-15", "close": 5.0, "volume": 2322638.0}, {"date": "2016-06-16", "close": 5.06, "volume": 1859592.0}, {"date": "2016-06-17", "close": 5.11, "volume": 1036817.0}, {"date": "2016-06-20", "close": 5.15, "volume": 1457872.0}, {"date": "2016-06-21", "close": 5.19, "volume": 974251.0}, {"date": "2016-06-22", "close": 5.19, "volume": 1219120.0}, {"date": "2016-06-23", "close": 5.1, "volume": 1558161.0}, {"date": "2016-06-24", "close": 5.02, "volume": 2198004.0}, {"date": "2016-06-27", "close": 5.1, "volume": 955844.0}, {"date": "2016-06-28", "close": 5.1, "volume": 2327157.0}, {"date": "2016-06-29", "close": 5.02, "volume": 1589310.0}, {"date": "2016-06-30", "close": 5.06, "volume": 1687465.0}, {"date": "2016-07-01", "close": 5.18, "volume": 1322209.0}, {"date": "2016-07-04", "close": 5.27, "volume": 1026707.0}, {"date": "2016-07-05", "close": 5.2, "volume": 636580.0}, {"date": "2016-07-06", "close": 5.21, "volume": 1308813.0}, {"date": "2016-07-07", "close": 5.23, "volume": 790480.0}, {"date": "2016-07-08", "close": 5.25, "volume": 576574.0}, {"date": "2016-07-11", "close": 5.34, "volume": 721183.0}, {"date": "2016-07-12", "close": 5.34, "volume": 833571.0}, {"date": "2016-07-13", "close": 5.32, "volume": 742193.0}, {"date": "2016-07-14", "close": 5.43, "volume": 851227.0}, {"date": "2016-07-15", "close": 5.37, "volume": 623241.0}, {"date": "2016-07-18", "close": 5.42, "volume": 404882.0}, {"date": "2016-07-19", "close": 5.5, "volume": 1057663.0}, {"date": "2016-07-20", "close": 5.53, "volume": 767810.0}, {"date": "2016-07-21", "close": 5.53, "volume": 1389672.0}, {"date": "2016-07-22", "close": 5.51, "volume": 899113.0}, {"date": "2016-07-25", "close": 5.54, "volume": 1152189.0}, {"date": "2016-07-26", "close": 5.56, "volume": 566541.0}, {"date": "2016-07-27", "close": 5.54, "volume": 1040151.0}, {"date": "2016-07-28", "close": 5.58, "volume": 391867.0}, {"date": "2016-07-29", "close": 5.58, "volume": 994123.0}, {"date": "2016-08-01", "close": 5.65, "volume": 424958.0}, {"date": "2016-08-02", "close": 5.54, "volume": 1275775.0}, {"date": "2016-08-03", "close": 5.51, "volume": 1569001.0}, {"date": "2016-08-04", "close": 5.53, "volume": 869345.0}, {"date": "2016-08-05", "close": 5.53, "volume": 870510.0}, {"date": "2016-08-08", "close": 5.5, "volume": 1043313.0}, {"date": "2016-08-09", "close": 5.48, "volume": 848243.0}, {"date": "2016-08-10", "close": 5.54, "volume": 870723.0}, {"date": "2016-08-11", "close": 5.56, "volume": 948307.0}, {"date": "2016-08-12", "close": 5.49, "volume": 1369647.0}, {"date": "2016-08-15", "close": 5.57, "volume": 421261.0}, {"date": "2016-08-16", "close": 5.51, "volume": 821046.0}, {"date": "2016-08-17", "close": 5.5, "volume": 507374.0}, {"date": "2016-08-18", "close": 5.47, "volume": 787587.0}, {"date": "2016-08-19", "close": 5.49, "volume": 471215.0}, {"date": "2016-08-22", "close": 5.51, "volume": 972339.0}, {"date": "2016-08-23", "close": 5.69, "volume": 2024652.0}, {"date": "2016-08-24", "close": 5.77, "volume": 1611116.0}, {"date": "2016-08-25", "close": 5.88, "volume": 733996.0}, {"date": "2016-08-26", "close": 5.84, "volume": 976668.0}, {"date": "2016-08-29", "close": 5.88, "volume": 1334532.0}, {"date": "2016-08-30", "close": 5.83, "volume": 717159.0}, {"date": "2016-08-31", "close": 5.85, "volume": 1285177.0}, {"date": "2016-09-01", "close": 5.82, "volume": 1252982.0}, {"date": "2016-09-02", "close": 5.65, "volume": 1594593.0}, {"date": "2016-09-05", "close": 5.63, "volume": 1199530.0}, {"date": "2016-09-06", "close": 5.6, "volume": 648549.0}, {"date": "2016-09-07", "close": 5.53, "volume": 1380215.0}, {"date": "2016-09-08", "close": 5.55, "volume": 539467.0}, {"date": "2016-09-09", "close": 5.38, "volume": 1232236.0}, {"date": "2016-09-12", "close": 5.19, "volume": 1659859.0}, {"date": "2016-09-13", "close": 5.23, "volume": 2258671.0}, {"date": "2016-09-14", "close": 5.21, "volume": 1753189.0}, {"date": "2016-09-15", "close": 5.19, "volume": 1543453.0}, {"date": "2016-09-16", "close": 5.23, "volume": 1622429.0}, {"date": "2016-09-19", "close": 5.24, "volume": 154993.0}, {"date": "2016-09-20", "close": 5.23, "volume": 1625902.0}, {"date": "2016-09-21", "close": 5.38, "volume": 2987788.0}, {"date": "2016-09-23", "close": 5.06, "volume": 89002716.0}, {"date": "2016-09-26", "close": 5.11, "volume": 3703967.0}, {"date": "2016-09-27", "close": 5.09, "volume": 2088567.0}, {"date": "2016-09-28", "close": 5.21, "volume": 3079360.0}, {"date": "2016-09-29", "close": 5.17, "volume": 1603059.0}, {"date": "2016-09-30", "close": 5.11, "volume": 3224442.0}, {"date": "2016-10-03", "close": 5.19, "volume": 1723024.0}, {"date": "2016-10-04", "close": 5.11, "volume": 1278924.0}, {"date": "2016-10-05", "close": 5.09, "volume": 2495058.0}, {"date": "2016-10-06", "close": 5.09, "volume": 1469703.0}, {"date": "2016-10-07", "close": 5.0, "volume": 1836252.0}, {"date": "2016-10-10", "close": 4.96, "volume": 1542976.0}, {"date": "2016-10-11", "close": 4.93, "volume": 2332860.0}, {"date": "2016-10-12", "close": 4.98, "volume": 1621356.0}, {"date": "2016-10-13", "close": 4.98, "volume": 1482478.0}, {"date": "2016-10-14", "close": 5.0, "volume": 1579648.0}, {"date": "2016-10-17", "close": 4.95, "volume": 1657815.0}, {"date": "2016-10-18", "close": 4.94, "volume": 2020771.0}, {"date": "2016-10-19", "close": 4.88, "volume": 3992963.0}, {"date": "2016-10-20", "close": 4.87, "volume": 2183216.0}, {"date": "2016-10-21", "close": 4.85, "volume": 1097766.0}, {"date": "2016-10-24", "close": 4.82, "volume": 1739598.0}, {"date": "2016-10-25", "close": 4.85, "volume": 1327243.0}, {"date": "2016-10-26", "close": 4.76, "volume": 1187105.0}, {"date": "2016-10-27", "close": 4.71, "volume": 2083855.0}, {"date": "2016-10-28", "close": 4.64, "volume": 2123052.0}, {"date": "2016-10-31", "close": 4.7, "volume": 1935796.0}, {"date": "2016-11-01", "close": 4.72, "volume": 1531567.0}, {"date": "2016-11-02", "close": 4.68, "volume": 2120200.0}, {"date": "2016-11-03", "close": 4.63, "volume": 1385707.0}, {"date": "2016-11-04", "close": 4.6, "volume": 2262882.0}, {"date": "2016-11-07", "close": 4.68, "volume": 1312190.0}, {"date": "2016-11-08", "close": 4.7, "volume": 2513565.0}, {"date": "2016-11-09", "close": 4.57, "volume": 3464530.0}, {"date": "2016-11-10", "close": 4.45, "volume": 3185388.0}, {"date": "2016-11-11", "close": 4.31, "volume": 4415347.0}, {"date": "2016-11-14", "close": 4.36, "volume": 2037997.0}, {"date": "2016-11-15", "close": 4.34, "volume": 3715092.0}, {"date": "2016-11-16", "close": 4.35, "volume": 1754346.0}, {"date": "2016-11-17", "close": 4.36, "volume": 3593834.0}, {"date": "2016-11-18", "close": 4.35, "volume": 2425696.0}, {"date": "2016-11-21", "close": 4.32, "volume": 3251343.0}, {"date": "2016-11-22", "close": 4.42, "volume": 1978616.0}, {"date": "2016-11-23", "close": 4.5, "volume": 1683459.0}, {"date": "2016-11-24", "close": 4.53, "volume": 1395547.0}, {"date": "2016-11-25", "close": 4.55, "volume": 1172644.0}, {"date": "2016-11-28", "close": 4.45, "volume": 1609796.0}, {"date": "2016-11-29", "close": 4.51, "volume": 2426655.0}, {"date": "2016-11-30", "close": 4.52, "volume": 2486873.0}, {"date": "2016-12-01", "close": 4.43, "volume": 2057227.0}, {"date": "2016-12-02", "close": 4.41, "volume": 1503312.0}, {"date": "2016-12-05", "close": 4.4, "volume": 756573.0}, {"date": "2016-12-06", "close": 4.46, "volume": 1458714.0}, {"date": "2016-12-07", "close": 4.5, "volume": 1891775.0}, {"date": "2016-12-08", "close": 4.54, "volume": 1905965.0}, {"date": "2016-12-09", "close": 4.55, "volume": 1846479.0}, {"date": "2016-12-12", "close": 4.54, "volume": 1361657.0}, {"date": "2016-12-13", "close": 4.63, "volume": 1933682.0}, {"date": "2016-12-14", "close": 4.68, "volume": 2461812.0}, {"date": "2016-12-15", "close": 4.62, "volume": 2551597.0}, {"date": "2016-12-16", "close": 4.59, "volume": 3010458.0}, {"date": "2016-12-19", "close": 4.66, "volume": 927884.0}, {"date": "2016-12-20", "close": 4.69, "volume": 2375079.0}, {"date": "2016-12-21", "close": 4.7, "volume": 894702.0}, {"date": "2016-12-22", "close": 4.77, "volume": 844784.0}, {"date": "2016-12-23", "close": 4.81, "volume": 395547.0}, {"date": "2016-12-28", "close": 4.83, "volume": 708596.0}, {"date": "2016-12-29", "close": 4.69, "volume": 969238.0}, {"date": "2016-12-30", "close": 4.74, "volume": 592499.0}, {"date": "2017-01-03", "close": 4.78, "volume": 954032.0}, {"date": "2017-01-04", "close": 4.72, "volume": 979021.0}, {"date": "2017-01-05", "close": 4.7, "volume": 1125485.0}, {"date": "2017-01-06", "close": 4.73, "volume": 1081230.0}, {"date": "2017-01-09", "close": 4.73, "volume": 1160536.0}, {"date": "2017-01-10", "close": 4.7, "volume": 974555.0}, {"date": "2017-01-11", "close": 4.66, "volume": 1364573.0}, {"date": "2017-01-12", "close": 4.56, "volume": 1924484.0}, {"date": "2017-01-13", "close": 4.55, "volume": 1514672.0}, {"date": "2017-01-16", "close": 4.55, "volume": 1545139.0}, {"date": "2017-01-17", "close": 4.52, "volume": 1432269.0}, {"date": "2017-01-18", "close": 4.58, "volume": 2575479.0}, {"date": "2017-01-19", "close": 4.52, "volume": 2993557.0}, {"date": "2017-01-20", "close": 4.55, "volume": 1489453.0}, {"date": "2017-01-23", "close": 4.53, "volume": 864504.0}, {"date": "2017-01-24", "close": 4.63, "volume": 1653829.0}, {"date": "2017-01-25", "close": 4.6, "volume": 1178354.0}, {"date": "2017-01-27", "close": 4.7, "volume": 1091271.0}, {"date": "2017-01-30", "close": 4.68, "volume": 892743.0}, {"date": "2017-01-31", "close": 4.7, "volume": 1090250.0}, {"date": "2017-02-01", "close": 4.73, "volume": 1505316.0}, {"date": "2017-02-02", "close": 4.65, "volume": 1671351.0}, {"date": "2017-02-03", "close": 4.68, "volume": 1413876.0}, {"date": "2017-02-06", "close": 4.73, "volume": 1432502.0}, {"date": "2017-02-07", "close": 4.82, "volume": 1988880.0}, {"date": "2017-02-08", "close": 4.82, "volume": 1676855.0}, {"date": "2017-02-09", "close": 4.92, "volume": 1805126.0}, {"date": "2017-02-10", "close": 4.9, "volume": 3380217.0}, {"date": "2017-02-13", "close": 4.95, "volume": 1575075.0}, {"date": "2017-02-14", "close": 4.96, "volume": 1863522.0}, {"date": "2017-02-15", "close": 4.94, "volume": 2307633.0}, {"date": "2017-02-16", "close": 4.95, "volume": 2386295.0}, {"date": "2017-02-17", "close": 4.92, "volume": 3655114.0}, {"date": "2017-02-20", "close": 4.95, "volume": 979514.0}, {"date": "2017-02-21", "close": 4.97, "volume": 1274279.0}, {"date": "2017-02-22", "close": 4.97, "volume": 3506303.0}, {"date": "2017-02-23", "close": 4.98, "volume": 783120.0}, {"date": "2017-02-24", "close": 5.2, "volume": 3318941.0}, {"date": "2017-02-27", "close": 5.19, "volume": 2396933.0}, {"date": "2017-02-28", "close": 5.26, "volume": 2204878.0}, {"date": "2017-03-01", "close": 5.33, "volume": 2388829.0}, {"date": "2017-03-02", "close": 5.23, "volume": 1446779.0}, {"date": "2017-03-03", "close": 5.28, "volume": 1612388.0}, {"date": "2017-03-06", "close": 5.28, "volume": 1020867.0}, {"date": "2017-03-07", "close": 5.37, "volume": 2016683.0}, {"date": "2017-03-08", "close": 5.37, "volume": 1986369.0}, {"date": "2017-03-09", "close": 5.36, "volume": 1391411.0}, {"date": "2017-03-10", "close": 5.32, "volume": 3171626.0}, {"date": "2017-03-13", "close": 5.4, "volume": 2801207.0}, {"date": "2017-03-14", "close": 5.45, "volume": 3769524.0}, {"date": "2017-03-15", "close": 5.47, "volume": 1599028.0}, {"date": "2017-03-16", "close": 5.51, "volume": 2129757.0}, {"date": "2017-03-17", "close": 5.47, "volume": 3596325.0}, {"date": "2017-03-20", "close": 5.42, "volume": 1322977.0}, {"date": "2017-03-21", "close": 5.39, "volume": 2521761.0}, {"date": "2017-03-22", "close": 5.43, "volume": 1548677.0}, {"date": "2017-03-23", "close": 5.48, "volume": 1144645.0}, {"date": "2017-03-24", "close": 5.49, "volume": 878786.0}, {"date": "2017-03-27", "close": 5.52, "volume": 2741037.0}, {"date": "2017-03-28", "close": 5.57, "volume": 2023048.0}, {"date": "2017-03-29", "close": 5.59, "volume": 1206458.0}, {"date": "2017-03-30", "close": 5.63, "volume": 1330949.0}, {"date": "2017-03-31", "close": 5.52, "volume": 1311551.0}, {"date": "2017-04-03", "close": 5.6, "volume": 1394630.0}, {"date": "2017-04-04", "close": 5.61, "volume": 1797641.0}, {"date": "2017-04-05", "close": 5.65, "volume": 1333049.0}, {"date": "2017-04-06", "close": 5.68, "volume": 1026519.0}, {"date": "2017-04-07", "close": 5.68, "volume": 1009003.0}, {"date": "2017-04-10", "close": 5.73, "volume": 1835681.0}, {"date": "2017-04-11", "close": 5.73, "volume": 1279117.0}, {"date": "2017-04-12", "close": 5.79, "volume": 1684386.0}, {"date": "2017-04-13", "close": 5.77, "volume": 1534776.0}, {"date": "2017-04-18", "close": 5.79, "volume": 2036549.0}, {"date": "2017-04-19", "close": 5.69, "volume": 2751357.0}, {"date": "2017-04-20", "close": 5.75, "volume": 1099345.0}, {"date": "2017-04-21", "close": 5.71, "volume": 1433190.0}, {"date": "2017-04-24", "close": 5.66, "volume": 1165037.0}, {"date": "2017-04-26", "close": 5.68, "volume": 1006443.0}, {"date": "2017-04-27", "close": 5.67, "volume": 801549.0}, {"date": "2017-05-01", "close": 5.73, "volume": 4126902.0}, {"date": "2017-05-02", "close": 5.87, "volume": 3596585.0}, {"date": "2017-05-03", "close": 5.78, "volume": 2582713.0}, {"date": "2017-05-04", "close": 5.81, "volume": 2945224.0}, {"date": "2017-05-05", "close": 5.81, "volume": 2031590.0}, {"date": "2017-05-08", "close": 5.82, "volume": 1284120.0}, {"date": "2017-05-09", "close": 5.86, "volume": 1664057.0}, {"date": "2017-05-10", "close": 5.85, "volume": 1215122.0}, {"date": "2017-05-11", "close": 5.83, "volume": 1466585.0}, {"date": "2017-05-12", "close": 5.77, "volume": 1258492.0}, {"date": "2017-05-15", "close": 5.78, "volume": 1733216.0}, {"date": "2017-05-16", "close": 5.81, "volume": 1422594.0}, {"date": "2017-05-17", "close": 5.72, "volume": 1598529.0}, {"date": "2017-05-18", "close": 5.72, "volume": 1654584.0}, {"date": "2017-05-19", "close": 5.72, "volume": 2372861.0}, {"date": "2017-05-22", "close": 5.72, "volume": 1745325.0}, {"date": "2017-05-23", "close": 5.76, "volume": 1459828.0}, {"date": "2017-05-24", "close": 5.79, "volume": 1295635.0}, {"date": "2017-05-25", "close": 5.79, "volume": 1067011.0}, {"date": "2017-05-26", "close": 5.78, "volume": 928286.0}, {"date": "2017-05-29", "close": 5.75, "volume": 953425.0}, {"date": "2017-05-30", "close": 5.65, "volume": 2173877.0}, {"date": "2017-05-31", "close": 5.69, "volume": 2841786.0}, {"date": "2017-06-01", "close": 5.78, "volume": 1496783.0}, {"date": "2017-06-02", "close": 5.84, "volume": 1601449.0}, {"date": "2017-06-05", "close": 5.85, "volume": 1276331.0}, {"date": "2017-06-06", "close": 5.75, "volume": 883937.0}, {"date": "2017-06-07", "close": 5.72, "volume": 1455811.0}, {"date": "2017-06-08", "close": 5.7, "volume": 1865301.0}, {"date": "2017-06-09", "close": 5.72, "volume": 1157388.0}, {"date": "2017-06-13", "close": 5.84, "volume": 1173747.0}, {"date": "2017-06-14", "close": 5.92, "volume": 1638918.0}, {"date": "2017-06-15", "close": 5.9, "volume": 3836402.0}, {"date": "2017-06-16", "close": 5.92, "volume": 1733512.0}, {"date": "2017-06-19", "close": 5.97, "volume": 758490.0}, {"date": "2017-06-20", "close": 5.86, "volume": 1970592.0}, {"date": "2017-06-21", "close": 5.78, "volume": 1728503.0}, {"date": "2017-06-22", "close": 5.76, "volume": 1528171.0}, {"date": "2017-06-23", "close": 5.75, "volume": 784428.0}, {"date": "2017-06-26", "close": 5.72, "volume": 553777.0}, {"date": "2017-06-27", "close": 5.7, "volume": 1009461.0}, {"date": "2017-06-28", "close": 5.7, "volume": 1355124.0}, {"date": "2017-06-29", "close": 5.58, "volume": 1489434.0}, {"date": "2017-06-30", "close": 5.5, "volume": 2776400.0}, {"date": "2017-07-03", "close": 5.44, "volume": 1803142.0}, {"date": "2017-07-04", "close": 5.49, "volume": 1010175.0}, {"date": "2017-07-05", "close": 5.42, "volume": 1592055.0}, {"date": "2017-07-06", "close": 5.43, "volume": 1897918.0}, {"date": "2017-07-07", "close": 5.39, "volume": 1331387.0}, {"date": "2017-07-10", "close": 5.4, "volume": 1136402.0}, {"date": "2017-07-11", "close": 5.34, "volume": 3092129.0}, {"date": "2017-07-12", "close": 5.19, "volume": 1785986.0}, {"date": "2017-07-13", "close": 5.26, "volume": 2110891.0}, {"date": "2017-07-14", "close": 5.31, "volume": 1061206.0}, {"date": "2017-07-17", "close": 5.28, "volume": 864966.0}, {"date": "2017-07-18", "close": 5.2, "volume": 1583948.0}, {"date": "2017-07-19", "close": 5.24, "volume": 1923135.0}, {"date": "2017-07-20", "close": 5.25, "volume": 1775285.0}, {"date": "2017-07-21", "close": 5.29, "volume": 1668094.0}, {"date": "2017-07-24", "close": 5.18, "volume": 1651224.0}, {"date": "2017-07-25", "close": 5.22, "volume": 1989581.0}, {"date": "2017-07-26", "close": 5.23, "volume": 1526898.0}, {"date": "2017-07-27", "close": 5.26, "volume": 1493474.0}, {"date": "2017-07-28", "close": 5.17, "volume": 1421789.0}, {"date": "2017-07-31", "close": 5.19, "volume": 2265658.0}, {"date": "2017-08-01", "close": 5.29, "volume": 967289.0}, {"date": "2017-08-02", "close": 5.26, "volume": 980626.0}, {"date": "2017-08-03", "close": 5.29, "volume": 938934.0}, {"date": "2017-08-04", "close": 5.29, "volume": 1159072.0}, {"date": "2017-08-07", "close": 5.33, "volume": 813149.0}, {"date": "2017-08-08", "close": 5.33, "volume": 1027034.0}, {"date": "2017-08-09", "close": 5.34, "volume": 1115970.0}, {"date": "2017-08-10", "close": 5.35, "volume": 1173497.0}, {"date": "2017-08-11", "close": 5.35, "volume": 1236580.0}, {"date": "2017-08-14", "close": 5.34, "volume": 1058175.0}, {"date": "2017-08-15", "close": 5.45, "volume": 3047993.0}, {"date": "2017-08-16", "close": 5.51, "volume": 2165950.0}, {"date": "2017-08-17", "close": 5.74, "volume": 3563656.0}, {"date": "2017-08-18", "close": 5.72, "volume": 2428285.0}, {"date": "2017-08-21", "close": 5.72, "volume": 2815465.0}, {"date": "2017-08-22", "close": 5.75, "volume": 3980445.0}, {"date": "2017-08-23", "close": 5.69, "volume": 4702914.0}, {"date": "2017-08-24", "close": 5.52, "volume": 2389371.0}, {"date": "2017-08-25", "close": 5.55, "volume": 2393975.0}, {"date": "2017-08-28", "close": 5.56, "volume": 1329548.0}, {"date": "2017-08-29", "close": 5.53, "volume": 1631605.0}, {"date": "2017-08-30", "close": 5.56, "volume": 2698426.0}, {"date": "2017-08-31", "close": 5.67, "volume": 2068325.0}, {"date": "2017-09-01", "close": 5.59, "volume": 7737657.0}, {"date": "2017-09-04", "close": 5.6, "volume": 1490601.0}, {"date": "2017-09-05", "close": 5.63, "volume": 1354270.0}, {"date": "2017-09-06", "close": 5.7, "volume": 2085952.0}, {"date": "2017-09-07", "close": 5.56, "volume": 2454326.0}, {"date": "2017-09-08", "close": 5.65, "volume": 1905897.0}, {"date": "2017-09-11", "close": 5.69, "volume": 1425577.0}, {"date": "2017-09-12", "close": 5.66, "volume": 2891983.0}, {"date": "2017-09-13", "close": 5.7, "volume": 2182557.0}, {"date": "2017-09-14", "close": 5.77, "volume": 2684349.0}, {"date": "2017-09-15", "close": 5.69, "volume": 8839954.0}, {"date": "2017-09-18", "close": 5.71, "volume": 3796198.0}, {"date": "2017-09-19", "close": 5.63, "volume": 2204872.0}, {"date": "2017-09-20", "close": 5.6, "volume": 2352776.0}, {"date": "2017-09-21", "close": 5.4, "volume": 5609601.0}, {"date": "2017-09-22", "close": 5.4, "volume": 2034667.0}, {"date": "2017-09-25", "close": 5.39, "volume": 1986331.0}, {"date": "2017-09-26", "close": 5.35, "volume": 2664615.0}, {"date": "2017-09-27", "close": 5.36, "volume": 1606164.0}, {"date": "2017-09-28", "close": 5.34, "volume": 1596537.0}, {"date": "2017-09-29", "close": 5.37, "volume": 1292380.0}, {"date": "2017-10-02", "close": 5.39, "volume": 956578.0}, {"date": "2017-10-03", "close": 5.37, "volume": 1602759.0}, {"date": "2017-10-04", "close": 5.34, "volume": 2082753.0}, {"date": "2017-10-05", "close": 5.33, "volume": 1629295.0}, {"date": "2017-10-06", "close": 5.34, "volume": 924297.0}, {"date": "2017-10-09", "close": 5.41, "volume": 1115645.0}, {"date": "2017-10-10", "close": 5.39, "volume": 1730093.0}, {"date": "2017-10-11", "close": 5.46, "volume": 1286517.0}, {"date": "2017-10-12", "close": 5.48, "volume": 918323.0}, {"date": "2017-10-13", "close": 5.5, "volume": 1159016.0}, {"date": "2017-10-16", "close": 5.53, "volume": 1508254.0}, {"date": "2017-10-17", "close": 5.53, "volume": 2347859.0}, {"date": "2017-10-18", "close": 5.57, "volume": 876186.0}, {"date": "2017-10-19", "close": 5.65, "volume": 1941961.0}, {"date": "2017-10-20", "close": 5.65, "volume": 1129192.0}, {"date": "2017-10-23", "close": 5.61, "volume": 1246683.0}, {"date": "2017-10-24", "close": 5.63, "volume": 1344635.0}, {"date": "2017-10-25", "close": 5.64, "volume": 1754723.0}, {"date": "2017-10-26", "close": 5.67, "volume": 2502237.0}, {"date": "2017-10-27", "close": 5.68, "volume": 1760787.0}, {"date": "2017-10-30", "close": 5.78, "volume": 2858359.0}, {"date": "2017-10-31", "close": 5.8, "volume": 2052950.0}, {"date": "2017-11-01", "close": 5.85, "volume": 1726417.0}, {"date": "2017-11-02", "close": 5.85, "volume": 1321628.0}, {"date": "2017-11-03", "close": 5.91, "volume": 829920.0}, {"date": "2017-11-06", "close": 6.0, "volume": 1107093.0}, {"date": "2017-11-07", "close": 6.0, "volume": 781702.0}, {"date": "2017-11-08", "close": 6.02, "volume": 1115676.0}, {"date": "2017-11-09", "close": 6.18, "volume": 1919150.0}, {"date": "2017-11-10", "close": 6.2, "volume": 827560.0}, {"date": "2017-11-13", "close": 6.21, "volume": 1306319.0}, {"date": "2017-11-14", "close": 6.1, "volume": 1930642.0}, {"date": "2017-11-15", "close": 6.11, "volume": 1671138.0}, {"date": "2017-11-16", "close": 6.16, "volume": 1343971.0}, {"date": "2017-11-17", "close": 6.21, "volume": 1203527.0}, {"date": "2017-11-20", "close": 6.14, "volume": 823847.0}, {"date": "2017-11-21", "close": 6.17, "volume": 625738.0}, {"date": "2017-11-22", "close": 6.15, "volume": 1060264.0}, {"date": "2017-11-23", "close": 6.16, "volume": 1072804.0}, {"date": "2017-11-24", "close": 6.2, "volume": 1183207.0}, {"date": "2017-11-27", "close": 6.23, "volume": 943284.0}, {"date": "2017-11-28", "close": 6.3, "volume": 1574953.0}, {"date": "2017-11-29", "close": 6.28, "volume": 1180790.0}, {"date": "2017-11-30", "close": 6.31, "volume": 1688367.0}, {"date": "2017-12-01", "close": 6.29, "volume": 948678.0}, {"date": "2017-12-04", "close": 6.29, "volume": 1060765.0}, {"date": "2017-12-05", "close": 6.13, "volume": 1512914.0}, {"date": "2017-12-06", "close": 6.22, "volume": 1471113.0}, {"date": "2017-12-07", "close": 6.29, "volume": 2068302.0}, {"date": "2017-12-08", "close": 6.28, "volume": 1242845.0}, {"date": "2017-12-11", "close": 6.34, "volume": 1486350.0}, {"date": "2017-12-12", "close": 6.39, "volume": 4571232.0}, {"date": "2017-12-13", "close": 6.41, "volume": 1536511.0}, {"date": "2017-12-14", "close": 6.38, "volume": 1912451.0}, {"date": "2017-12-15", "close": 6.39, "volume": 1614833.0}, {"date": "2017-12-18", "close": 6.41, "volume": 1432543.0}, {"date": "2017-12-19", "close": 6.43, "volume": 1334340.0}, {"date": "2017-12-20", "close": 6.36, "volume": 1117800.0}, {"date": "2017-12-21", "close": 6.2, "volume": 2652883.0}, {"date": "2017-12-22", "close": 6.18, "volume": 2241486.0}, {"date": "2017-12-27", "close": 6.14, "volume": 922570.0}, {"date": "2017-12-28", "close": 6.08, "volume": 1201158.0}, {"date": "2017-12-29", "close": 6.02, "volume": 667463.0}, {"date": "2018-01-02", "close": 6.04, "volume": 581127.0}, {"date": "2018-01-03", "close": 6.03, "volume": 707302.0}, {"date": "2018-01-04", "close": 6.05, "volume": 883886.0}, {"date": "2018-01-05", "close": 6.09, "volume": 933553.0}, {"date": "2018-01-08", "close": 6.14, "volume": 884160.0}, {"date": "2018-01-09", "close": 6.14, "volume": 829325.0}, {"date": "2018-01-10", "close": 6.03, "volume": 1143923.0}, {"date": "2018-01-11", "close": 5.97, "volume": 1195064.0}, {"date": "2018-01-12", "close": 5.95, "volume": 1122391.0}, {"date": "2018-01-15", "close": 5.92, "volume": 1268898.0}, {"date": "2018-01-16", "close": 5.86, "volume": 2550351.0}, {"date": "2018-01-17", "close": 5.86, "volume": 1027698.0}, {"date": "2018-01-18", "close": 5.86, "volume": 1187716.0}, {"date": "2018-01-19", "close": 5.94, "volume": 1763702.0}, {"date": "2018-01-22", "close": 5.95, "volume": 1007200.0}, {"date": "2018-01-23", "close": 6.0, "volume": 946701.0}, {"date": "2018-01-24", "close": 6.04, "volume": 1069093.0}, {"date": "2018-01-25", "close": 5.97, "volume": 772982.0}, {"date": "2018-01-29", "close": 5.9, "volume": 2045006.0}, {"date": "2018-01-30", "close": 5.83, "volume": 1158145.0}, {"date": "2018-01-31", "close": 5.9, "volume": 1665629.0}, {"date": "2018-02-01", "close": 5.93, "volume": 1889256.0}, {"date": "2018-02-02", "close": 5.94, "volume": 1449539.0}, {"date": "2018-02-05", "close": 5.9, "volume": 1522088.0}, {"date": "2018-02-06", "close": 5.58, "volume": 3776088.0}, {"date": "2018-02-07", "close": 5.59, "volume": 3289921.0}, {"date": "2018-02-08", "close": 5.58, "volume": 1414648.0}, {"date": "2018-02-09", "close": 5.61, "volume": 1639800.0}, {"date": "2018-02-12", "close": 5.5, "volume": 1312636.0}, {"date": "2018-02-13", "close": 5.6, "volume": 1728747.0}, {"date": "2018-02-14", "close": 5.65, "volume": 2217563.0}, {"date": "2018-02-15", "close": 5.65, "volume": 1595853.0}, {"date": "2018-02-16", "close": 5.75, "volume": 1683356.0}, {"date": "2018-02-19", "close": 5.74, "volume": 1288674.0}, {"date": "2018-02-20", "close": 5.74, "volume": 1011511.0}, {"date": "2018-02-21", "close": 5.84, "volume": 871225.0}, {"date": "2018-02-22", "close": 5.76, "volume": 1789542.0}, {"date": "2018-02-23", "close": 5.81, "volume": 1820792.0}, {"date": "2018-02-26", "close": 5.86, "volume": 1492220.0}, {"date": "2018-02-27", "close": 5.88, "volume": 1604867.0}, {"date": "2018-02-28", "close": 5.85, "volume": 1677352.0}, {"date": "2018-03-01", "close": 5.79, "volume": 815307.0}, {"date": "2018-03-02", "close": 5.83, "volume": 1656101.0}, {"date": "2018-03-05", "close": 5.8, "volume": 1008530.0}, {"date": "2018-03-06", "close": 5.8, "volume": 1382257.0}, {"date": "2018-03-07", "close": 5.77, "volume": 1204010.0}, {"date": "2018-03-08", "close": 5.82, "volume": 1505266.0}, {"date": "2018-03-09", "close": 5.87, "volume": 1440990.0}, {"date": "2018-03-12", "close": 5.89, "volume": 1724983.0}, {"date": "2018-03-13", "close": 5.9, "volume": 2807727.0}, {"date": "2018-03-14", "close": 5.86, "volume": 1901224.0}, {"date": "2018-03-15", "close": 5.85, "volume": 1985362.0}, {"date": "2018-03-16", "close": 5.89, "volume": 4515548.0}, {"date": "2018-03-19", "close": 5.91, "volume": 1209244.0}, {"date": "2018-03-20", "close": 5.82, "volume": 1524650.0}, {"date": "2018-03-21", "close": 5.84, "volume": 1446679.0}, {"date": "2018-03-22", "close": 5.78, "volume": 611671.0}, {"date": "2018-03-23", "close": 5.71, "volume": 906709.0}, {"date": "2018-03-26", "close": 5.67, "volume": 1348625.0}, {"date": "2018-03-27", "close": 5.71, "volume": 1261137.0}, {"date": "2018-03-28", "close": 5.75, "volume": 831399.0}, {"date": "2018-03-29", "close": 5.73, "volume": 1770546.0}, {"date": "2018-04-03", "close": 5.63, "volume": 1101860.0}, {"date": "2018-04-04", "close": 5.67, "volume": 1483247.0}, {"date": "2018-04-05", "close": 5.69, "volume": 1244689.0}, {"date": "2018-04-06", "close": 5.73, "volume": 876091.0}, {"date": "2018-04-09", "close": 5.79, "volume": 1202598.0}, {"date": "2018-04-10", "close": 5.81, "volume": 1405359.0}, {"date": "2018-04-11", "close": 5.76, "volume": 1623693.0}, {"date": "2018-04-12", "close": 5.68, "volume": 1616380.0}, {"date": "2018-04-13", "close": 5.69, "volume": 781645.0}, {"date": "2018-04-16", "close": 5.67, "volume": 478280.0}, {"date": "2018-04-17", "close": 5.67, "volume": 1333600.0}, {"date": "2018-04-18", "close": 5.69, "volume": 644973.0}, {"date": "2018-04-19", "close": 5.67, "volume": 911240.0}, {"date": "2018-04-20", "close": 5.62, "volume": 915472.0}, {"date": "2018-04-23", "close": 5.61, "volume": 647094.0}, {"date": "2018-04-24", "close": 5.7, "volume": 902416.0}, {"date": "2018-04-26", "close": 5.76, "volume": 965872.0}, {"date": "2018-04-27", "close": 5.79, "volume": 713966.0}, {"date": "2018-04-30", "close": 5.9, "volume": 1328818.0}, {"date": "2018-05-01", "close": 6.06, "volume": 1461181.0}, {"date": "2018-05-02", "close": 6.14, "volume": 2384919.0}, {"date": "2018-05-03", "close": 6.21, "volume": 1054055.0}, {"date": "2018-05-04", "close": 6.19, "volume": 1121705.0}, {"date": "2018-05-07", "close": 6.25, "volume": 1080411.0}, {"date": "2018-05-08", "close": 6.22, "volume": 1271410.0}, {"date": "2018-05-09", "close": 6.25, "volume": 1086965.0}, {"date": "2018-05-10", "close": 6.22, "volume": 1278411.0}, {"date": "2018-05-11", "close": 6.18, "volume": 697420.0}, {"date": "2018-05-14", "close": 6.26, "volume": 931008.0}, {"date": "2018-05-15", "close": 6.25, "volume": 1634869.0}, {"date": "2018-05-16", "close": 6.21, "volume": 1735456.0}, {"date": "2018-05-17", "close": 6.1, "volume": 1149700.0}, {"date": "2018-05-18", "close": 6.16, "volume": 1007792.0}, {"date": "2018-05-21", "close": 6.14, "volume": 892209.0}, {"date": "2018-05-22", "close": 6.1, "volume": 849611.0}, {"date": "2018-05-23", "close": 6.26, "volume": 1896523.0}, {"date": "2018-05-24", "close": 6.32, "volume": 2380135.0}, {"date": "2018-05-25", "close": 6.4, "volume": 1091892.0}, {"date": "2018-05-28", "close": 6.45, "volume": 1040511.0}, {"date": "2018-05-29", "close": 6.38, "volume": 836851.0}, {"date": "2018-05-30", "close": 6.36, "volume": 1058483.0}, {"date": "2018-05-31", "close": 6.37, "volume": 1946813.0}, {"date": "2018-06-01", "close": 6.37, "volume": 779508.0}, {"date": "2018-06-04", "close": 6.43, "volume": 2762784.0}, {"date": "2018-06-05", "close": 6.32, "volume": 1872579.0}, {"date": "2018-06-06", "close": 6.36, "volume": 1391908.0}, {"date": "2018-06-07", "close": 6.35, "volume": 1007627.0}, {"date": "2018-06-08", "close": 6.36, "volume": 1183962.0}, {"date": "2018-06-12", "close": 6.42, "volume": 2468714.0}, {"date": "2018-06-13", "close": 6.41, "volume": 1164069.0}, {"date": "2018-06-14", "close": 6.38, "volume": 1097315.0}, {"date": "2018-06-15", "close": 6.44, "volume": 1821087.0}, {"date": "2018-06-18", "close": 6.5, "volume": 1109406.0}, {"date": "2018-06-19", "close": 6.5, "volume": 1087186.0}, {"date": "2018-06-20", "close": 6.54, "volume": 1633626.0}, {"date": "2018-06-21", "close": 6.6, "volume": 2000384.0}, {"date": "2018-06-22", "close": 6.6, "volume": 718988.0}, {"date": "2018-06-25", "close": 6.56, "volume": 668244.0}, {"date": "2018-06-26", "close": 6.62, "volume": 1249737.0}, {"date": "2018-06-27", "close": 6.59, "volume": 1120101.0}, {"date": "2018-06-28", "close": 6.55, "volume": 1855518.0}, {"date": "2018-06-29", "close": 6.52, "volume": 1550230.0}, {"date": "2018-07-02", "close": 6.59, "volume": 1187414.0}, {"date": "2018-07-03", "close": 6.59, "volume": 886032.0}, {"date": "2018-07-04", "close": 6.59, "volume": 709100.0}, {"date": "2018-07-05", "close": 6.62, "volume": 943996.0}, {"date": "2018-07-06", "close": 6.67, "volume": 1139077.0}, {"date": "2018-07-09", "close": 6.66, "volume": 853483.0}, {"date": "2018-07-10", "close": 6.63, "volume": 789030.0}, {"date": "2018-07-11", "close": 6.54, "volume": 1091663.0}, {"date": "2018-07-12", "close": 6.65, "volume": 1116833.0}, {"date": "2018-07-13", "close": 6.68, "volume": 554666.0}, {"date": "2018-07-16", "close": 6.63, "volume": 704837.0}, {"date": "2018-07-17", "close": 6.58, "volume": 1113818.0}, {"date": "2018-07-18", "close": 6.59, "volume": 672076.0}, {"date": "2018-07-19", "close": 6.58, "volume": 895481.0}, {"date": "2018-07-20", "close": 6.62, "volume": 939520.0}, {"date": "2018-07-23", "close": 6.62, "volume": 961361.0}, {"date": "2018-07-24", "close": 6.6, "volume": 1060232.0}, {"date": "2018-07-25", "close": 6.58, "volume": 1076906.0}, {"date": "2018-07-26", "close": 6.61, "volume": 1845404.0}, {"date": "2018-07-27", "close": 6.7, "volume": 1210441.0}, {"date": "2018-07-30", "close": 6.65, "volume": 749065.0}, {"date": "2018-07-31", "close": 6.69, "volume": 1489911.0}, {"date": "2018-08-01", "close": 6.67, "volume": 1078807.0}, {"date": "2018-08-02", "close": 6.71, "volume": 1258610.0}, {"date": "2018-08-03", "close": 6.81, "volume": 1378642.0}, {"date": "2018-08-06", "close": 6.9, "volume": 955393.0}, {"date": "2018-08-07", "close": 6.88, "volume": 937399.0}, {"date": "2018-08-08", "close": 6.87, "volume": 911979.0}, {"date": "2018-08-09", "close": 6.89, "volume": 917861.0}, {"date": "2018-08-10", "close": 6.86, "volume": 1033203.0}, {"date": "2018-08-13", "close": 6.87, "volume": 953249.0}, {"date": "2018-08-14", "close": 6.96, "volume": 1084377.0}, {"date": "2018-08-15", "close": 7.1, "volume": 2052943.0}, {"date": "2018-08-16", "close": 7.06, "volume": 1604393.0}, {"date": "2018-08-17", "close": 7.15, "volume": 2441074.0}, {"date": "2018-08-20", "close": 7.09, "volume": 1230960.0}, {"date": "2018-08-21", "close": 7.07, "volume": 695679.0}, {"date": "2018-08-22", "close": 6.97, "volume": 799530.0}, {"date": "2018-08-23", "close": 6.78, "volume": 2102791.0}, {"date": "2018-08-24", "close": 6.89, "volume": 1588582.0}, {"date": "2018-08-27", "close": 6.95, "volume": 1314499.0}, {"date": "2018-08-28", "close": 7.04, "volume": 1914038.0}, {"date": "2018-08-29", "close": 7.16, "volume": 1253521.0}, {"date": "2018-08-30", "close": 7.13, "volume": 1470733.0}, {"date": "2018-08-31", "close": 7.12, "volume": 685002.0}, {"date": "2018-09-03", "close": 7.19, "volume": 969647.0}, {"date": "2018-09-04", "close": 7.21, "volume": 1124159.0}, {"date": "2018-09-05", "close": 7.19, "volume": 730543.0}, {"date": "2018-09-06", "close": 7.16, "volume": 1156397.0}, {"date": "2018-09-07", "close": 7.16, "volume": 815959.0}, {"date": "2018-09-10", "close": 7.14, "volume": 1688471.0}, {"date": "2018-09-11", "close": 7.17, "volume": 2020573.0}, {"date": "2018-09-12", "close": 7.17, "volume": 615640.0}, {"date": "2018-09-13", "close": 7.18, "volume": 2882565.0}, {"date": "2018-09-14", "close": 7.17, "volume": 935024.0}, {"date": "2018-09-17", "close": 7.23, "volume": 709611.0}, {"date": "2018-09-18", "close": 7.27, "volume": 607141.0}, {"date": "2018-09-19", "close": 7.17, "volume": 1475849.0}, {"date": "2018-09-20", "close": 7.07, "volume": 2543269.0}, {"date": "2018-09-21", "close": 7.07, "volume": 2376275.0}, {"date": "2018-09-24", "close": 7.06, "volume": 1262666.0}, {"date": "2018-09-25", "close": 7.16, "volume": 1190529.0}, {"date": "2018-09-26", "close": 7.21, "volume": 1151156.0}, {"date": "2018-09-27", "close": 7.21, "volume": 788844.0}, {"date": "2018-09-28", "close": 7.16, "volume": 1068775.0}, {"date": "2018-10-01", "close": 7.11, "volume": 690679.0}, {"date": "2018-10-02", "close": 7.06, "volume": 1158911.0}, {"date": "2018-10-03", "close": 7.08, "volume": 1386511.0}, {"date": "2018-10-04", "close": 7.05, "volume": 804081.0}, {"date": "2018-10-05", "close": 6.98, "volume": 1367981.0}, {"date": "2018-10-08", "close": 6.99, "volume": 1025828.0}, {"date": "2018-10-09", "close": 6.92, "volume": 930330.0}, {"date": "2018-10-10", "close": 6.95, "volume": 1179830.0}, {"date": "2018-10-11", "close": 6.88, "volume": 1944461.0}, {"date": "2018-10-12", "close": 6.84, "volume": 1701847.0}, {"date": "2018-10-15", "close": 6.74, "volume": 1037070.0}, {"date": "2018-10-16", "close": 6.7, "volume": 1611302.0}, {"date": "2018-10-17", "close": 6.87, "volume": 923027.0}, {"date": "2018-10-18", "close": 6.96, "volume": 829331.0}, {"date": "2018-10-19", "close": 7.03, "volume": 992666.0}, {"date": "2018-10-22", "close": 7.11, "volume": 1085729.0}, {"date": "2018-10-23", "close": 7.06, "volume": 824244.0}, {"date": "2018-10-24", "close": 7.04, "volume": 846748.0}, {"date": "2018-10-25", "close": 6.92, "volume": 1173899.0}, {"date": "2018-10-26", "close": 6.88, "volume": 1331305.0}, {"date": "2018-10-29", "close": 6.87, "volume": 751214.0}, {"date": "2018-10-30", "close": 6.91, "volume": 954499.0}, {"date": "2018-10-31", "close": 6.9, "volume": 1460112.0}, {"date": "2018-11-01", "close": 6.79, "volume": 1590449.0}, {"date": "2018-11-02", "close": 6.78, "volume": 1246273.0}, {"date": "2018-11-05", "close": 6.66, "volume": 748845.0}, {"date": "2018-11-06", "close": 6.76, "volume": 668096.0}, {"date": "2018-11-07", "close": 6.89, "volume": 911333.0}, {"date": "2018-11-08", "close": 6.97, "volume": 533888.0}, {"date": "2018-11-09", "close": 7.09, "volume": 1249915.0}, {"date": "2018-11-12", "close": 7.12, "volume": 1589932.0}, {"date": "2018-11-13", "close": 7.06, "volume": 1267831.0}, {"date": "2018-11-14", "close": 6.93, "volume": 1145218.0}, {"date": "2018-11-15", "close": 6.83, "volume": 1412237.0}, {"date": "2018-11-16", "close": 6.81, "volume": 1135928.0}, {"date": "2018-11-19", "close": 6.81, "volume": 734659.0}, {"date": "2018-11-20", "close": 6.8, "volume": 1101032.0}, {"date": "2018-11-21", "close": 6.87, "volume": 913528.0}, {"date": "2018-11-22", "close": 7.0, "volume": 1635851.0}, {"date": "2018-11-23", "close": 6.96, "volume": 1136673.0}, {"date": "2018-11-26", "close": 7.02, "volume": 1632178.0}, {"date": "2018-11-27", "close": 7.03, "volume": 1341635.0}, {"date": "2018-11-28", "close": 7.08, "volume": 1178216.0}, {"date": "2018-11-29", "close": 7.11, "volume": 1034010.0}, {"date": "2018-11-30", "close": 6.99, "volume": 2688991.0}, {"date": "2018-12-03", "close": 7.09, "volume": 1230916.0}, {"date": "2018-12-04", "close": 7.0, "volume": 2983917.0}, {"date": "2018-12-05", "close": 6.97, "volume": 2887367.0}, {"date": "2018-12-06", "close": 7.25, "volume": 2323299.0}, {"date": "2018-12-07", "close": 7.35, "volume": 2198208.0}, {"date": "2018-12-10", "close": 7.33, "volume": 1722924.0}, {"date": "2018-12-11", "close": 7.46, "volume": 2173722.0}, {"date": "2018-12-12", "close": 7.59, "volume": 2567667.0}, {"date": "2018-12-13", "close": 7.47, "volume": 1692535.0}, {"date": "2018-12-14", "close": 7.53, "volume": 1446139.0}, {"date": "2018-12-17", "close": 7.55, "volume": 3457991.0}, {"date": "2018-12-18", "close": 7.51, "volume": 2343750.0}, {"date": "2018-12-19", "close": 7.48, "volume": 1835437.0}, {"date": "2018-12-20", "close": 7.63, "volume": 3280484.0}, {"date": "2018-12-21", "close": 7.55, "volume": 2895551.0}, {"date": "2018-12-24", "close": 7.53, "volume": 378899.0}, {"date": "2018-12-27", "close": 7.61, "volume": 892365.0}, {"date": "2018-12-28", "close": 7.5, "volume": 1096762.0}, {"date": "2018-12-31", "close": 7.42, "volume": 1102423.0}, {"date": "2019-01-02", "close": 7.35, "volume": 896981.0}, {"date": "2019-01-03", "close": 7.37, "volume": 1310335.0}, {"date": "2019-01-04", "close": 7.34, "volume": 778938.0}, {"date": "2019-01-07", "close": 7.41, "volume": 1040012.0}, {"date": "2019-01-08", "close": 7.32, "volume": 1537887.0}, {"date": "2019-01-09", "close": 7.39, "volume": 1433549.0}, {"date": "2019-01-10", "close": 7.45, "volume": 1066812.0}, {"date": "2019-01-11", "close": 7.5, "volume": 1366322.0}, {"date": "2019-01-14", "close": 7.5, "volume": 1132711.0}, {"date": "2019-01-15", "close": 7.51, "volume": 848774.0}, {"date": "2019-01-16", "close": 7.54, "volume": 1570857.0}, {"date": "2019-01-17", "close": 7.47, "volume": 1116191.0}, {"date": "2019-01-18", "close": 7.51, "volume": 974072.0}, {"date": "2019-01-21", "close": 7.59, "volume": 805453.0}, {"date": "2019-01-22", "close": 7.66, "volume": 853748.0}, {"date": "2019-01-23", "close": 7.8, "volume": 1576117.0}, {"date": "2019-01-24", "close": 7.96, "volume": 1215664.0}, {"date": "2019-01-25", "close": 8.04, "volume": 1149242.0}, {"date": "2019-01-29", "close": 8.12, "volume": 1821098.0}, {"date": "2019-01-30", "close": 8.19, "volume": 1527301.0}, {"date": "2019-01-31", "close": 8.23, "volume": 3742630.0}, {"date": "2019-02-01", "close": 8.23, "volume": 4967847.0}, {"date": "2019-02-04", "close": 8.35, "volume": 1103296.0}, {"date": "2019-02-05", "close": 8.35, "volume": 1684488.0}, {"date": "2019-02-06", "close": 8.5, "volume": 1541468.0}, {"date": "2019-02-07", "close": 8.59, "volume": 1153091.0}, {"date": "2019-02-08", "close": 8.69, "volume": 821279.0}, {"date": "2019-02-11", "close": 8.63, "volume": 869514.0}, {"date": "2019-02-12", "close": 8.5, "volume": 3064905.0}, {"date": "2019-02-13", "close": 8.45, "volume": 1764367.0}, {"date": "2019-02-14", "close": 8.48, "volume": 2501097.0}, {"date": "2019-02-15", "close": 8.59, "volume": 1394142.0}, {"date": "2019-02-18", "close": 8.67, "volume": 1174261.0}, {"date": "2019-02-19", "close": 8.81, "volume": 1683305.0}, {"date": "2019-02-20", "close": 8.76, "volume": 1925074.0}, {"date": "2019-02-21", "close": 8.76, "volume": 2034200.0}, {"date": "2019-02-22", "close": 8.87, "volume": 2785393.0}, {"date": "2019-02-25", "close": 8.9, "volume": 2379291.0}, {"date": "2019-02-26", "close": 8.71, "volume": 1876305.0}, {"date": "2019-02-27", "close": 8.71, "volume": 1960706.0}, {"date": "2019-02-28", "close": 8.8, "volume": 1797885.0}, {"date": "2019-03-01", "close": 8.94, "volume": 2078599.0}, {"date": "2019-03-04", "close": 9.01, "volume": 1297293.0}, {"date": "2019-03-05", "close": 9.18, "volume": 2004337.0}, {"date": "2019-03-06", "close": 9.35, "volume": 2407051.0}, {"date": "2019-03-07", "close": 9.32, "volume": 2683889.0}, {"date": "2019-03-08", "close": 9.31, "volume": 1739362.0}, {"date": "2019-03-11", "close": 9.32, "volume": 1116808.0}, {"date": "2019-03-12", "close": 9.3, "volume": 1632469.0}, {"date": "2019-03-13", "close": 9.42, "volume": 2386576.0}, {"date": "2019-03-14", "close": 9.44, "volume": 1564996.0}, {"date": "2019-03-15", "close": 9.58, "volume": 2724737.0}, {"date": "2019-03-18", "close": 9.61, "volume": 1376109.0}, {"date": "2019-03-19", "close": 9.6, "volume": 1072408.0}, {"date": "2019-03-20", "close": 9.74, "volume": 1523060.0}, {"date": "2019-03-21", "close": 9.83, "volume": 2382689.0}, {"date": "2019-03-22", "close": 9.76, "volume": 1350390.0}, {"date": "2019-03-25", "close": 9.8, "volume": 1250282.0}, {"date": "2019-03-26", "close": 9.94, "volume": 1413453.0}, {"date": "2019-03-27", "close": 10.16, "volume": 2055529.0}, {"date": "2019-03-28", "close": 10.28, "volume": 1628746.0}, {"date": "2019-03-29", "close": 10.27, "volume": 1812430.0}, {"date": "2019-04-01", "close": 10.14, "volume": 1752489.0}, {"date": "2019-04-02", "close": 10.07, "volume": 3132215.0}, {"date": "2019-04-03", "close": 10.01, "volume": 2550747.0}, {"date": "2019-04-04", "close": 9.85, "volume": 2036109.0}, {"date": "2019-04-05", "close": 9.87, "volume": 1502819.0}, {"date": "2019-04-08", "close": 10.0, "volume": 1560738.0}, {"date": "2019-04-09", "close": 9.97, "volume": 1859681.0}, {"date": "2019-04-10", "close": 10.04, "volume": 1956767.0}, {"date": "2019-04-11", "close": 10.12, "volume": 2169886.0}, {"date": "2019-04-12", "close": 10.17, "volume": 1690090.0}, {"date": "2019-04-15", "close": 10.13, "volume": 1691619.0}, {"date": "2019-04-16", "close": 9.87, "volume": 1578826.0}, {"date": "2019-04-17", "close": 9.76, "volume": 1617541.0}, {"date": "2019-04-18", "close": 9.75, "volume": 1261643.0}, {"date": "2019-04-23", "close": 9.88, "volume": 1204279.0}, {"date": "2019-04-24", "close": 10.02, "volume": 2180479.0}, {"date": "2019-04-26", "close": 10.16, "volume": 1267427.0}, {"date": "2019-04-29", "close": 10.03, "volume": 1325842.0}, {"date": "2019-04-30", "close": 9.81, "volume": 1825121.0}, {"date": "2019-05-01", "close": 9.91, "volume": 2608287.0}, {"date": "2019-05-02", "close": 9.83, "volume": 2452834.0}, {"date": "2019-05-03", "close": 9.85, "volume": 5441988.0}, {"date": "2019-05-06", "close": 9.89, "volume": 1141640.0}, {"date": "2019-05-07", "close": 10.04, "volume": 1794372.0}, {"date": "2019-05-08", "close": 10.04, "volume": 1889915.0}, {"date": "2019-05-09", "close": 10.08, "volume": 2332253.0}, {"date": "2019-05-10", "close": 10.16, "volume": 1537344.0}, {"date": "2019-05-13", "close": 10.27, "volume": 1486921.0}, {"date": "2019-05-14", "close": 10.35, "volume": 1817308.0}, {"date": "2019-05-15", "close": 10.28, "volume": 1379696.0}, {"date": "2019-05-16", "close": 10.36, "volume": 1895582.0}, {"date": "2019-05-17", "close": 10.5, "volume": 981722.0}, {"date": "2019-05-20", "close": 10.4, "volume": 877082.0}, {"date": "2019-05-21", "close": 10.65, "volume": 1114199.0}, {"date": "2019-05-22", "close": 10.53, "volume": 1138057.0}, {"date": "2019-05-23", "close": 10.67, "volume": 887799.0}, {"date": "2019-05-24", "close": 10.61, "volume": 1378624.0}, {"date": "2019-05-27", "close": 10.57, "volume": 484117.0}, {"date": "2019-05-28", "close": 10.62, "volume": 1240189.0}, {"date": "2019-05-29", "close": 10.48, "volume": 2159978.0}, {"date": "2019-05-30", "close": 10.26, "volume": 1541981.0}, {"date": "2019-05-31", "close": 10.34, "volume": 831137.0}, {"date": "2019-06-03", "close": 10.41, "volume": 1380525.0}, {"date": "2019-06-04", "close": 10.55, "volume": 1401881.0}, {"date": "2019-06-05", "close": 10.43, "volume": 1527017.0}, {"date": "2019-06-06", "close": 10.96, "volume": 2405187.0}, {"date": "2019-06-07", "close": 10.94, "volume": 1874936.0}, {"date": "2019-06-11", "close": 11.17, "volume": 1480581.0}, {"date": "2019-06-12", "close": 11.08, "volume": 1284720.0}, {"date": "2019-06-13", "close": 11.27, "volume": 1772618.0}, {"date": "2019-06-14", "close": 11.52, "volume": 1147024.0}, {"date": "2019-06-17", "close": 11.34, "volume": 1169449.0}, {"date": "2019-06-18", "close": 11.43, "volume": 1903256.0}, {"date": "2019-06-19", "close": 11.12, "volume": 2697143.0}, {"date": "2019-06-20", "close": 11.2, "volume": 2343358.0}, {"date": "2019-06-21", "close": 11.11, "volume": 4693373.0}, {"date": "2019-06-24", "close": 11.2, "volume": 1268693.0}, {"date": "2019-06-25", "close": 11.4, "volume": 1647686.0}, {"date": "2019-06-26", "close": 11.29, "volume": 1265658.0}, {"date": "2019-06-27", "close": 11.01, "volume": 1631480.0}, {"date": "2019-06-28", "close": 10.83, "volume": 1472129.0}, {"date": "2019-07-01", "close": 10.98, "volume": 1452895.0}, {"date": "2019-07-02", "close": 11.1, "volume": 1841899.0}, {"date": "2019-07-03", "close": 11.37, "volume": 1473816.0}, {"date": "2019-07-04", "close": 11.4, "volume": 1451152.0}, {"date": "2019-07-05", "close": 11.52, "volume": 1248390.0}, {"date": "2019-07-08", "close": 11.27, "volume": 1314031.0}, {"date": "2019-07-09", "close": 11.39, "volume": 1149132.0}, {"date": "2019-07-10", "close": 11.46, "volume": 1585903.0}, {"date": "2019-07-11", "close": 11.75, "volume": 1843071.0}, {"date": "2019-07-12", "close": 11.7, "volume": 1077870.0}, {"date": "2019-07-15", "close": 11.53, "volume": 1054127.0}, {"date": "2019-07-16", "close": 11.67, "volume": 1914946.0}, {"date": "2019-07-17", "close": 11.66, "volume": 904410.0}, {"date": "2019-07-18", "close": 11.68, "volume": 1075157.0}, {"date": "2019-07-19", "close": 11.58, "volume": 1436981.0}, {"date": "2019-07-22", "close": 11.5, "volume": 1455610.0}, {"date": "2019-07-23", "close": 11.81, "volume": 2027819.0}, {"date": "2019-07-24", "close": 11.76, "volume": 1415115.0}, {"date": "2019-07-25", "close": 11.62, "volume": 1322446.0}, {"date": "2019-07-26", "close": 11.6, "volume": 1227122.0}, {"date": "2019-07-29", "close": 11.53, "volume": 1644330.0}, {"date": "2019-07-30", "close": 11.51, "volume": 1972017.0}, {"date": "2019-07-31", "close": 11.32, "volume": 2402018.0}, {"date": "2019-08-01", "close": 11.49, "volume": 3144427.0}, {"date": "2019-08-02", "close": 11.81, "volume": 3612277.0}, {"date": "2019-08-05", "close": 11.68, "volume": 1487761.0}, {"date": "2019-08-06", "close": 11.14, "volume": 2322988.0}, {"date": "2019-08-07", "close": 11.48, "volume": 2197471.0}, {"date": "2019-08-08", "close": 11.68, "volume": 1442852.0}, {"date": "2019-08-09", "close": 11.85, "volume": 1578431.0}, {"date": "2019-08-12", "close": 11.85, "volume": 955243.0}, {"date": "2019-08-13", "close": 11.86, "volume": 1195910.0}, {"date": "2019-08-14", "close": 12.08, "volume": 1690472.0}, {"date": "2019-08-15", "close": 11.81, "volume": 2269727.0}, {"date": "2019-08-16", "close": 11.98, "volume": 1017473.0}, {"date": "2019-08-19", "close": 12.02, "volume": 1058267.0}, {"date": "2019-08-20", "close": 12.4, "volume": 1589501.0}, {"date": "2019-08-21", "close": 12.35, "volume": 2138267.0}, {"date": "2019-08-22", "close": 12.37, "volume": 1312799.0}, {"date": "2019-08-23", "close": 12.49, "volume": 1487155.0}, {"date": "2019-08-26", "close": 12.54, "volume": 1415561.0}, {"date": "2019-08-27", "close": 12.56, "volume": 1276295.0}, {"date": "2019-08-28", "close": 12.54, "volume": 1314540.0}, {"date": "2019-08-29", "close": 12.54, "volume": 965426.0}, {"date": "2019-08-30", "close": 12.65, "volume": 1349147.0}, {"date": "2019-09-02", "close": 12.61, "volume": 920298.0}, {"date": "2019-09-03", "close": 12.79, "volume": 1340593.0}, {"date": "2019-09-04", "close": 12.73, "volume": 1468750.0}, {"date": "2019-09-05", "close": 12.81, "volume": 970414.0}, {"date": "2019-09-06", "close": 12.08, "volume": 2922249.0}, {"date": "2019-09-09", "close": 12.01, "volume": 2929733.0}, {"date": "2019-09-10", "close": 11.85, "volume": 3070978.0}, {"date": "2019-09-11", "close": 11.18, "volume": 4423243.0}, {"date": "2019-09-12", "close": 11.13, "volume": 3914291.0}, {"date": "2019-09-13", "close": 11.05, "volume": 6886511.0}, {"date": "2019-09-16", "close": 11.06, "volume": 2809892.0}, {"date": "2019-09-17", "close": 11.55, "volume": 3268307.0}, {"date": "2019-09-18", "close": 11.38, "volume": 2454480.0}, {"date": "2019-09-19", "close": 11.47, "volume": 2614394.0}, {"date": "2019-09-20", "close": 11.45, "volume": 8557253.0}, {"date": "2019-09-23", "close": 11.46, "volume": 1076163.0}, {"date": "2019-09-24", "close": 11.53, "volume": 1053066.0}, {"date": "2019-09-25", "close": 11.64, "volume": 1429322.0}, {"date": "2019-09-26", "close": 11.6, "volume": 1660600.0}, {"date": "2019-09-27", "close": 11.58, "volume": 1148404.0}, {"date": "2019-09-30", "close": 11.65, "volume": 1206142.0}, {"date": "2019-10-01", "close": 11.9, "volume": 1420584.0}, {"date": "2019-10-02", "close": 11.65, "volume": 1079876.0}, {"date": "2019-10-03", "close": 11.49, "volume": 2322729.0}, {"date": "2019-10-04", "close": 11.66, "volume": 1403883.0}, {"date": "2019-10-07", "close": 11.91, "volume": 909296.0}, {"date": "2019-10-08", "close": 11.91, "volume": 1301893.0}, {"date": "2019-10-09", "close": 11.97, "volume": 1110673.0}, {"date": "2019-10-10", "close": 11.65, "volume": 1821775.0}, {"date": "2019-10-11", "close": 11.49, "volume": 1793104.0}, {"date": "2019-10-14", "close": 11.66, "volume": 1668010.0}, {"date": "2019-10-15", "close": 11.77, "volume": 750355.0}, {"date": "2019-10-16", "close": 11.96, "volume": 1360572.0}, {"date": "2019-10-17", "close": 11.9, "volume": 882746.0}, {"date": "2019-10-18", "close": 11.84, "volume": 1020245.0}, {"date": "2019-10-21", "close": 12.02, "volume": 1012631.0}, {"date": "2019-10-22", "close": 11.77, "volume": 1058790.0}, {"date": "2019-10-23", "close": 11.75, "volume": 1085085.0}, {"date": "2019-10-24", "close": 11.68, "volume": 631493.0}, {"date": "2019-10-25", "close": 11.71, "volume": 1047865.0}, {"date": "2019-10-28", "close": 11.42, "volume": 1624801.0}, {"date": "2019-10-29", "close": 11.4, "volume": 1375119.0}, {"date": "2019-10-30", "close": 11.28, "volume": 1289394.0}, {"date": "2019-10-31", "close": 11.3, "volume": 1438184.0}, {"date": "2019-11-01", "close": 11.34, "volume": 1324777.0}, {"date": "2019-11-04", "close": 11.38, "volume": 1039807.0}, {"date": "2019-11-05", "close": 11.2, "volume": 914417.0}, {"date": "2019-11-06", "close": 11.02, "volume": 1491351.0}, {"date": "2019-11-07", "close": 11.24, "volume": 1281628.0}, {"date": "2019-11-08", "close": 10.64, "volume": 2196171.0}, {"date": "2019-11-11", "close": 10.78, "volume": 2342827.0}, {"date": "2019-11-12", "close": 10.75, "volume": 1097875.0}, {"date": "2019-11-13", "close": 10.68, "volume": 1451209.0}, {"date": "2019-11-14", "close": 10.7, "volume": 2241016.0}, {"date": "2019-11-15", "close": 10.87, "volume": 1323377.0}, {"date": "2019-11-18", "close": 10.79, "volume": 808453.0}, {"date": "2019-11-19", "close": 10.89, "volume": 1762891.0}, {"date": "2019-11-20", "close": 10.66, "volume": 1710842.0}, {"date": "2019-11-21", "close": 10.61, "volume": 2380384.0}, {"date": "2019-11-22", "close": 10.66, "volume": 879680.0}, {"date": "2019-11-25", "close": 10.69, "volume": 987823.0}, {"date": "2019-11-26", "close": 10.81, "volume": 1252959.0}, {"date": "2019-11-27", "close": 10.91, "volume": 1197224.0}, {"date": "2019-11-28", "close": 10.89, "volume": 800970.0}, {"date": "2019-11-29", "close": 10.81, "volume": 671058.0}, {"date": "2019-12-02", "close": 10.87, "volume": 735744.0}, {"date": "2019-12-03", "close": 10.55, "volume": 1728623.0}, {"date": "2019-12-04", "close": 10.46, "volume": 1203548.0}, {"date": "2019-12-05", "close": 10.36, "volume": 2504532.0}, {"date": "2019-12-06", "close": 10.57, "volume": 1415505.0}, {"date": "2019-12-09", "close": 10.5, "volume": 1457674.0}, {"date": "2019-12-10", "close": 10.51, "volume": 1768565.0}, {"date": "2019-12-11", "close": 10.5, "volume": 1555626.0}, {"date": "2019-12-12", "close": 10.99, "volume": 3565631.0}, {"date": "2019-12-13", "close": 11.1, "volume": 2405630.0}, {"date": "2019-12-16", "close": 11.52, "volume": 2589238.0}, {"date": "2019-12-17", "close": 11.31, "volume": 2111080.0}, {"date": "2019-12-18", "close": 11.35, "volume": 1928796.0}, {"date": "2019-12-19", "close": 11.35, "volume": 2233913.0}, {"date": "2019-12-20", "close": 11.4, "volume": 2024618.0}, {"date": "2019-12-23", "close": 11.49, "volume": 1059778.0}, {"date": "2019-12-24", "close": 11.52, "volume": 397973.0}, {"date": "2019-12-27", "close": 11.5, "volume": 858035.0}, {"date": "2019-12-30", "close": 11.45, "volume": 1111098.0}, {"date": "2019-12-31", "close": 11.08, "volume": 764606.0}, {"date": "2020-01-02", "close": 11.14, "volume": 667433.0}, {"date": "2020-01-03", "close": 11.16, "volume": 553114.0}, {"date": "2020-01-06", "close": 11.26, "volume": 749529.0}, {"date": "2020-01-07", "close": 11.72, "volume": 1777668.0}, {"date": "2020-01-08", "close": 11.61, "volume": 1705915.0}, {"date": "2020-01-09", "close": 11.9, "volume": 1126725.0}, {"date": "2020-01-10", "close": 11.89, "volume": 1179341.0}, {"date": "2020-01-13", "close": 12.05, "volume": 952058.0}, {"date": "2020-01-14", "close": 12.4, "volume": 1775703.0}, {"date": "2020-01-15", "close": 12.39, "volume": 1333639.0}, {"date": "2020-01-16", "close": 12.55, "volume": 1293102.0}, {"date": "2020-01-17", "close": 12.7, "volume": 984346.0}, {"date": "2020-01-20", "close": 12.76, "volume": 646284.0}, {"date": "2020-01-21", "close": 12.71, "volume": 705302.0}, {"date": "2020-01-22", "close": 12.75, "volume": 991942.0}, {"date": "2020-01-23", "close": 12.7, "volume": 1133367.0}, {"date": "2020-01-24", "close": 12.62, "volume": 1004389.0}, {"date": "2020-01-28", "close": 12.49, "volume": 1045108.0}, {"date": "2020-01-29", "close": 12.51, "volume": 681798.0}, {"date": "2020-01-30", "close": 12.67, "volume": 739060.0}, {"date": "2020-01-31", "close": 12.86, "volume": 1086032.0}, {"date": "2020-02-03", "close": 12.77, "volume": 963079.0}, {"date": "2020-02-04", "close": 12.79, "volume": 1743015.0}, {"date": "2020-02-05", "close": 12.76, "volume": 1065631.0}, {"date": "2020-02-06", "close": 12.7, "volume": 1389581.0}, {"date": "2020-02-07", "close": 12.75, "volume": 1500137.0}, {"date": "2020-02-10", "close": 12.79, "volume": 1203794.0}, {"date": "2020-02-11", "close": 12.71, "volume": 1308127.0}, {"date": "2020-02-12", "close": 12.8, "volume": 1131045.0}, {"date": "2020-02-13", "close": 12.89, "volume": 842204.0}, {"date": "2020-02-14", "close": 12.99, "volume": 807459.0}, {"date": "2020-02-17", "close": 13.0, "volume": 937516.0}, {"date": "2020-02-18", "close": 13.11, "volume": 684765.0}, {"date": "2020-02-19", "close": 14.03, "volume": 3151266.0}, {"date": "2020-02-20", "close": 13.9, "volume": 2324650.0}, {"date": "2020-02-21", "close": 13.87, "volume": 1470513.0}, {"date": "2020-02-24", "close": 13.77, "volume": 948542.0}, {"date": "2020-02-25", "close": 13.5, "volume": 1671740.0}, {"date": "2020-02-26", "close": 13.04, "volume": 2066409.0}, {"date": "2020-02-27", "close": 12.97, "volume": 1731496.0}, {"date": "2020-02-28", "close": 12.48, "volume": 3880143.0}, {"date": "2020-03-02", "close": 12.18, "volume": 2957142.0}, {"date": "2020-03-03", "close": 12.22, "volume": 2240278.0}, {"date": "2020-03-04", "close": 12.01, "volume": 1578187.0}, {"date": "2020-03-05", "close": 12.19, "volume": 1507874.0}, {"date": "2020-03-06", "close": 11.9, "volume": 1863324.0}, {"date": "2020-03-09", "close": 11.22, "volume": 2275652.0}, {"date": "2020-03-10", "close": 10.8, "volume": 3767982.0}, {"date": "2020-03-11", "close": 10.27, "volume": 2987869.0}, {"date": "2020-03-12", "close": 9.83, "volume": 6518364.0}, {"date": "2020-03-13", "close": 9.69, "volume": 9250586.0}, {"date": "2020-03-16", "close": 8.5, "volume": 4344665.0}, {"date": "2020-03-17", "close": 7.68, "volume": 8551898.0}, {"date": "2020-03-18", "close": 7.04, "volume": 6427229.0}, {"date": "2020-03-19", "close": 6.41, "volume": 7225327.0}, {"date": "2020-03-20", "close": 7.17, "volume": 4406453.0}, {"date": "2020-03-23", "close": 5.29, "volume": 6931639.0}, {"date": "2020-03-24", "close": 5.61, "volume": 7211853.0}, {"date": "2020-03-25", "close": 6.05, "volume": 4906383.0}, {"date": "2020-03-26", "close": 6.35, "volume": 3919333.0}, {"date": "2020-03-27", "close": 6.36, "volume": 6649497.0}, {"date": "2020-03-30", "close": 6.58, "volume": 3138798.0}, {"date": "2020-03-31", "close": 6.86, "volume": 4507417.0}, {"date": "2020-04-01", "close": 7.2, "volume": 3444163.0}, {"date": "2020-04-02", "close": 7.36, "volume": 3782961.0}, {"date": "2020-04-03", "close": 7.05, "volume": 3948453.0}, {"date": "2020-04-06", "close": 7.37, "volume": 4318242.0}, {"date": "2020-04-07", "close": 7.35, "volume": 2605665.0}, {"date": "2020-04-08", "close": 7.39, "volume": 6532914.0}, {"date": "2020-04-09", "close": 7.88, "volume": 3006991.0}, {"date": "2020-04-14", "close": 7.42, "volume": 2443638.0}, {"date": "2020-04-15", "close": 7.71, "volume": 2265824.0}, {"date": "2020-04-16", "close": 7.25, "volume": 4966860.0}, {"date": "2020-04-17", "close": 7.75, "volume": 3429983.0}, {"date": "2020-04-20", "close": 7.43, "volume": 1988764.0}, {"date": "2020-04-21", "close": 7.01, "volume": 2687631.0}, {"date": "2020-04-22", "close": 7.22, "volume": 2361323.0}, {"date": "2020-04-23", "close": 7.24, "volume": 3147343.0}, {"date": "2020-04-24", "close": 6.99, "volume": 1936554.0}, {"date": "2020-04-27", "close": 7.32, "volume": 1907172.0}, {"date": "2020-04-28", "close": 7.03, "volume": 2846794.0}, {"date": "2020-04-29", "close": 7.17, "volume": 2169331.0}, {"date": "2020-04-30", "close": 7.65, "volume": 2789207.0}, {"date": "2020-05-01", "close": 7.08, "volume": 2065589.0}, {"date": "2020-05-04", "close": 7.15, "volume": 1824095.0}, {"date": "2020-05-05", "close": 7.31, "volume": 1474500.0}, {"date": "2020-05-06", "close": 7.21, "volume": 2153776.0}, {"date": "2020-05-07", "close": 7.32, "volume": 1947728.0}, {"date": "2020-05-08", "close": 7.43, "volume": 2209572.0}, {"date": "2020-05-11", "close": 7.71, "volume": 2544321.0}, {"date": "2020-05-12", "close": 7.6, "volume": 1864053.0}, {"date": "2020-05-13", "close": 7.3, "volume": 2952313.0}, {"date": "2020-05-14", "close": 7.61, "volume": 2896899.0}, {"date": "2020-05-15", "close": 7.9, "volume": 4690690.0}, {"date": "2020-05-18", "close": 8.1, "volume": 3143277.0}, {"date": "2020-05-19", "close": 8.35, "volume": 3041651.0}, {"date": "2020-05-20", "close": 8.55, "volume": 2952893.0}, {"date": "2020-05-21", "close": 8.65, "volume": 2094589.0}, {"date": "2020-05-22", "close": 8.64, "volume": 1703979.0}, {"date": "2020-05-25", "close": 9.05, "volume": 2409954.0}, {"date": "2020-05-26", "close": 9.5, "volume": 3268403.0}, {"date": "2020-05-27", "close": 9.51, "volume": 3844517.0}, {"date": "2020-05-28", "close": 9.62, "volume": 4300044.0}, {"date": "2020-05-29", "close": 9.69, "volume": 2440312.0}, {"date": "2020-06-01", "close": 9.75, "volume": 2210259.0}, {"date": "2020-06-02", "close": 9.63, "volume": 4057484.0}, {"date": "2020-06-03", "close": 9.81, "volume": 2205088.0}, {"date": "2020-06-04", "close": 9.64, "volume": 2941411.0}, {"date": "2020-06-05", "close": 9.63, "volume": 2593267.0}, {"date": "2020-06-09", "close": 10.35, "volume": 3760583.0}, {"date": "2020-06-10", "close": 10.04, "volume": 2707146.0}, {"date": "2020-06-11", "close": 9.65, "volume": 1674301.0}, {"date": "2020-06-12", "close": 9.63, "volume": 2729635.0}, {"date": "2020-06-15", "close": 9.46, "volume": 1779850.0}, {"date": "2020-06-16", "close": 9.84, "volume": 1953666.0}, {"date": "2020-06-17", "close": 10.07, "volume": 1844261.0}, {"date": "2020-06-18", "close": 9.97, "volume": 2509303.0}, {"date": "2020-06-19", "close": 10.1, "volume": 2988849.0}, {"date": "2020-06-22", "close": 9.96, "volume": 1824054.0}, {"date": "2020-06-23", "close": 10.09, "volume": 1925021.0}, {"date": "2020-06-24", "close": 10.08, "volume": 1532269.0}, {"date": "2020-06-25", "close": 9.75, "volume": 2296060.0}, {"date": "2020-06-26", "close": 9.88, "volume": 1355145.0}, {"date": "2020-06-29", "close": 9.43, "volume": 1516188.0}, {"date": "2020-06-30", "close": 9.69, "volume": 3183735.0}, {"date": "2020-07-01", "close": 9.9, "volume": 1279583.0}, {"date": "2020-07-02", "close": 10.33, "volume": 2338880.0}, {"date": "2020-07-03", "close": 10.22, "volume": 1433024.0}, {"date": "2020-07-06", "close": 10.23, "volume": 903403.0}, {"date": "2020-07-07", "close": 9.9, "volume": 1539021.0}, {"date": "2020-07-08", "close": 9.51, "volume": 2249313.0}, {"date": "2020-07-09", "close": 9.44, "volume": 1724903.0}, {"date": "2020-07-10", "close": 9.52, "volume": 1648451.0}, {"date": "2020-07-13", "close": 9.6, "volume": 1973834.0}, {"date": "2020-07-14", "close": 9.58, "volume": 1275918.0}, {"date": "2020-07-15", "close": 10.0, "volume": 2222301.0}, {"date": "2020-07-16", "close": 9.8, "volume": 1970943.0}, {"date": "2020-07-17", "close": 9.82, "volume": 1330449.0}, {"date": "2020-07-20", "close": 9.82, "volume": 1297282.0}, {"date": "2020-07-21", "close": 10.26, "volume": 2627859.0}, {"date": "2020-07-22", "close": 9.93, "volume": 2106144.0}, {"date": "2020-07-23", "close": 10.37, "volume": 1962883.0}, {"date": "2020-07-24", "close": 10.06, "volume": 1571926.0}, {"date": "2020-07-27", "close": 10.21, "volume": 1255680.0}, {"date": "2020-07-28", "close": 10.25, "volume": 1486865.0}, {"date": "2020-07-29", "close": 10.35, "volume": 1422273.0}, {"date": "2020-07-30", "close": 10.5, "volume": 1799118.0}, {"date": "2020-07-31", "close": 10.52, "volume": 1354841.0}, {"date": "2020-08-03", "close": 10.53, "volume": 2625309.0}, {"date": "2020-08-04", "close": 10.77, "volume": 2093585.0}, {"date": "2020-08-05", "close": 10.82, "volume": 2587771.0}, {"date": "2020-08-06", "close": 10.91, "volume": 2238477.0}, {"date": "2020-08-07", "close": 10.88, "volume": 1400385.0}, {"date": "2020-08-10", "close": 11.08, "volume": 1306255.0}, {"date": "2020-08-11", "close": 11.21, "volume": 1610844.0}, {"date": "2020-08-12", "close": 11.15, "volume": 1458350.0}, {"date": "2020-08-13", "close": 11.2, "volume": 1616657.0}, {"date": "2020-08-14", "close": 11.16, "volume": 945711.0}, {"date": "2020-08-17", "close": 11.25, "volume": 1487223.0}, {"date": "2020-08-18", "close": 11.2, "volume": 1888623.0}, {"date": "2020-08-19", "close": 11.25, "volume": 1134297.0}, {"date": "2020-08-20", "close": 12.0, "volume": 2954230.0}, {"date": "2020-08-21", "close": 12.29, "volume": 1929879.0}, {"date": "2020-08-24", "close": 12.26, "volume": 2226660.0}, {"date": "2020-08-25", "close": 12.64, "volume": 1468463.0}, {"date": "2020-08-26", "close": 12.62, "volume": 1636680.0}, {"date": "2020-08-27", "close": 12.63, "volume": 1853198.0}, {"date": "2020-08-28", "close": 12.49, "volume": 1738996.0}, {"date": "2020-08-31", "close": 12.51, "volume": 1295729.0}, {"date": "2020-09-01", "close": 12.29, "volume": 2144288.0}, {"date": "2020-09-02", "close": 12.72, "volume": 2029231.0}, {"date": "2020-09-03", "close": 13.0, "volume": 1468747.0}, {"date": "2020-09-04", "close": 12.51, "volume": 1378458.0}, {"date": "2020-09-07", "close": 12.31, "volume": 914975.0}, {"date": "2020-09-08", "close": 12.52, "volume": 834747.0}, {"date": "2020-09-09", "close": 12.41, "volume": 1178975.0}, {"date": "2020-09-10", "close": 12.42, "volume": 1332227.0}, {"date": "2020-09-11", "close": 12.4, "volume": 1089717.0}, {"date": "2020-09-14", "close": 12.32, "volume": 954416.0}, {"date": "2020-09-15", "close": 12.38, "volume": 1153406.0}, {"date": "2020-09-16", "close": 12.83, "volume": 1830062.0}, {"date": "2020-09-17", "close": 12.71, "volume": 2200088.0}, {"date": "2020-09-18", "close": 12.36, "volume": 4108071.0}, {"date": "2020-09-21", "close": 12.28, "volume": 1042930.0}, {"date": "2020-09-22", "close": 12.14, "volume": 1758815.0}, {"date": "2020-09-23", "close": 12.48, "volume": 3044075.0}, {"date": "2020-09-24", "close": 12.28, "volume": 2716123.0}, {"date": "2020-09-25", "close": 12.37, "volume": 966607.0}, {"date": "2020-09-28", "close": 12.57, "volume": 1284829.0}, {"date": "2020-09-29", "close": 12.52, "volume": 1164166.0}, {"date": "2020-09-30", "close": 12.43, "volume": 1967553.0}, {"date": "2020-10-01", "close": 12.72, "volume": 1140698.0}, {"date": "2020-10-02", "close": 12.88, "volume": 1721379.0}, {"date": "2020-10-05", "close": 13.15, "volume": 792747.0}, {"date": "2020-10-06", "close": 13.24, "volume": 1288366.0}, {"date": "2020-10-07", "close": 13.55, "volume": 1519651.0}, {"date": "2020-10-08", "close": 13.53, "volume": 1249797.0}, {"date": "2020-10-09", "close": 13.43, "volume": 729496.0}, {"date": "2020-10-12", "close": 13.36, "volume": 953957.0}, {"date": "2020-10-13", "close": 13.35, "volume": 1083178.0}, {"date": "2020-10-14", "close": 13.42, "volume": 1133275.0}, {"date": "2020-10-15", "close": 13.48, "volume": 1114610.0}, {"date": "2020-10-16", "close": 13.25, "volume": 1071935.0}, {"date": "2020-10-19", "close": 13.09, "volume": 969529.0}, {"date": "2020-10-20", "close": 13.15, "volume": 952603.0}, {"date": "2020-10-21", "close": 13.02, "volume": 855396.0}, {"date": "2020-10-22", "close": 12.97, "volume": 1123471.0}, {"date": "2020-10-23", "close": 12.95, "volume": 424420.0}, {"date": "2020-10-26", "close": 12.88, "volume": 696561.0}, {"date": "2020-10-27", "close": 12.51, "volume": 1471271.0}, {"date": "2020-10-28", "close": 12.54, "volume": 1065831.0}, {"date": "2020-10-29", "close": 12.31, "volume": 1546791.0}, {"date": "2020-10-30", "close": 12.34, "volume": 1574434.0}, {"date": "2020-11-02", "close": 12.27, "volume": 990896.0}, {"date": "2020-11-03", "close": 12.54, "volume": 1336402.0}, {"date": "2020-11-04", "close": 12.93, "volume": 1436927.0}, {"date": "2020-11-05", "close": 13.37, "volume": 1345133.0}, {"date": "2020-11-06", "close": 13.41, "volume": 857623.0}, {"date": "2020-11-09", "close": 13.78, "volume": 908115.0}, {"date": "2020-11-10", "close": 13.14, "volume": 2097917.0}, {"date": "2020-11-11", "close": 13.85, "volume": 1620981.0}, {"date": "2020-11-12", "close": 13.98, "volume": 891421.0}, {"date": "2020-11-13", "close": 14.14, "volume": 1144079.0}, {"date": "2020-11-16", "close": 14.45, "volume": 78600.0}, {"date": "2020-11-17", "close": 13.59, "volume": 2100944.0}, {"date": "2020-11-18", "close": 13.35, "volume": 2353421.0}, {"date": "2020-11-19", "close": 13.36, "volume": 1374600.0}, {"date": "2020-11-20", "close": 13.16, "volume": 1201083.0}, {"date": "2020-11-23", "close": 13.06, "volume": 1014105.0}, {"date": "2020-11-24", "close": 13.05, "volume": 1422581.0}, {"date": "2020-11-25", "close": 13.1, "volume": 1236864.0}, {"date": "2020-11-26", "close": 13.12, "volume": 949088.0}, {"date": "2020-11-27", "close": 13.32, "volume": 995468.0}, {"date": "2020-11-30", "close": 13.73, "volume": 2703858.0}, {"date": "2020-12-01", "close": 14.19, "volume": 1498287.0}, {"date": "2020-12-02", "close": 14.05, "volume": 1917874.0}, {"date": "2020-12-03", "close": 14.23, "volume": 2811241.0}, {"date": "2020-12-04", "close": 14.53, "volume": 1383770.0}, {"date": "2020-12-07", "close": 14.5, "volume": 1247055.0}, {"date": "2020-12-08", "close": 14.26, "volume": 1533926.0}, {"date": "2020-12-09", "close": 14.2, "volume": 1647034.0}, {"date": "2020-12-10", "close": 14.23, "volume": 1257066.0}, {"date": "2020-12-11", "close": 14.32, "volume": 1606821.0}, {"date": "2020-12-14", "close": 14.58, "volume": 1490920.0}, {"date": "2020-12-15", "close": 14.73, "volume": 1325238.0}, {"date": "2020-12-16", "close": 14.81, "volume": 997588.0}, {"date": "2020-12-17", "close": 14.89, "volume": 1531733.0}, {"date": "2020-12-18", "close": 14.46, "volume": 1753279.0}, {"date": "2020-12-21", "close": 14.28, "volume": 1487089.0}, {"date": "2020-12-22", "close": 14.21, "volume": 1317175.0}, {"date": "2020-12-23", "close": 14.73, "volume": 974019.0}, {"date": "2020-12-24", "close": 15.0, "volume": 787155.0}, {"date": "2020-12-29", "close": 15.18, "volume": 560154.0}, {"date": "2020-12-30", "close": 15.14, "volume": 789893.0}, {"date": "2020-12-31", "close": 14.71, "volume": 499749.0}, {"date": "2021-01-04", "close": 15.11, "volume": 686005.0}, {"date": "2021-01-05", "close": 15.05, "volume": 1157979.0}, {"date": "2021-01-06", "close": 14.74, "volume": 1109411.0}, {"date": "2021-01-07", "close": 14.0, "volume": 2202220.0}, {"date": "2021-01-08", "close": 13.94, "volume": 1414986.0}, {"date": "2021-01-11", "close": 13.84, "volume": 1014408.0}, {"date": "2021-01-12", "close": 13.72, "volume": 1381432.0}, {"date": "2021-01-13", "close": 13.66, "volume": 1760358.0}, {"date": "2021-01-14", "close": 13.66, "volume": 1452821.0}, {"date": "2021-01-15", "close": 13.43, "volume": 1488226.0}, {"date": "2021-01-18", "close": 13.15, "volume": 1500305.0}, {"date": "2021-01-19", "close": 13.34, "volume": 1467230.0}, {"date": "2021-01-20", "close": 13.69, "volume": 1233634.0}, {"date": "2021-01-21", "close": 14.13, "volume": 1254315.0}, {"date": "2021-01-22", "close": 13.99, "volume": 690655.0}, {"date": "2021-01-25", "close": 14.08, "volume": 486785.0}, {"date": "2021-01-27", "close": 13.82, "volume": 1176059.0}, {"date": "2021-01-28", "close": 13.59, "volume": 1067129.0}, {"date": "2021-01-29", "close": 13.62, "volume": 726852.0}, {"date": "2021-02-01", "close": 13.72, "volume": 832289.0}, {"date": "2021-02-02", "close": 13.84, "volume": 660008.0}, {"date": "2021-02-03", "close": 14.28, "volume": 1132692.0}, {"date": "2021-02-04", "close": 13.89, "volume": 661339.0}, {"date": "2021-02-05", "close": 14.1, "volume": 634890.0}, {"date": "2021-02-08", "close": 14.0, "volume": 1007716.0}, {"date": "2021-02-09", "close": 13.83, "volume": 1321106.0}, {"date": "2021-02-10", "close": 14.26, "volume": 998024.0}, {"date": "2021-02-11", "close": 14.17, "volume": 450928.0}, {"date": "2021-02-12", "close": 14.25, "volume": 465426.0}, {"date": "2021-02-15", "close": 13.99, "volume": 1233009.0}, {"date": "2021-02-16", "close": 13.78, "volume": 1170660.0}, {"date": "2021-02-17", "close": 12.82, "volume": 2315041.0}, {"date": "2021-02-18", "close": 12.7, "volume": 2040605.0}, {"date": "2021-02-19", "close": 12.57, "volume": 2214679.0}, {"date": "2021-02-22", "close": 12.51, "volume": 1317497.0}, {"date": "2021-02-23", "close": 12.41, "volume": 1370825.0}, {"date": "2021-02-24", "close": 12.18, "volume": 2661183.0}, {"date": "2021-02-25", "close": 12.18, "volume": 3082604.0}, {"date": "2021-02-26", "close": 11.86, "volume": 2604972.0}, {"date": "2021-03-01", "close": 12.52, "volume": 1781734.0}, {"date": "2021-03-02", "close": 12.32, "volume": 1720310.0}, {"date": "2021-03-03", "close": 12.17, "volume": 1807800.0}, {"date": "2021-03-04", "close": 12.0, "volume": 1674149.0}, {"date": "2021-03-05", "close": 11.85, "volume": 1951318.0}, {"date": "2021-03-08", "close": 12.03, "volume": 934319.0}, {"date": "2021-03-09", "close": 11.79, "volume": 2009890.0}, {"date": "2021-03-10", "close": 11.89, "volume": 1140526.0}, {"date": "2021-03-11", "close": 11.82, "volume": 1299929.0}, {"date": "2021-03-12", "close": 11.66, "volume": 1156377.0}, {"date": "2021-03-15", "close": 11.62, "volume": 1211061.0}, {"date": "2021-03-16", "close": 12.26, "volume": 1990826.0}, {"date": "2021-03-17", "close": 12.13, "volume": 1428707.0}, {"date": "2021-03-18", "close": 12.44, "volume": 2914498.0}, {"date": "2021-03-19", "close": 12.64, "volume": 2528243.0}, {"date": "2021-03-22", "close": 12.76, "volume": 710649.0}, {"date": "2021-03-23", "close": 12.91, "volume": 977074.0}, {"date": "2021-03-24", "close": 13.27, "volume": 1147417.0}, {"date": "2021-03-25", "close": 13.25, "volume": 1075937.0}, {"date": "2021-03-26", "close": 13.05, "volume": 1188301.0}, {"date": "2021-03-29", "close": 12.96, "volume": 4366358.0}, {"date": "2021-03-30", "close": 12.84, "volume": 1197658.0}, {"date": "2021-03-31", "close": 12.88, "volume": 1321174.0}, {"date": "2021-04-01", "close": 12.67, "volume": 2046607.0}, {"date": "2021-04-06", "close": 12.77, "volume": 689884.0}, {"date": "2021-04-07", "close": 13.18, "volume": 1238902.0}, {"date": "2021-04-08", "close": 13.3, "volume": 1167260.0}, {"date": "2021-04-09", "close": 13.47, "volume": 736984.0}, {"date": "2021-04-12", "close": 13.1, "volume": 622689.0}, {"date": "2021-04-13", "close": 13.11, "volume": 773055.0}, {"date": "2021-04-14", "close": 13.49, "volume": 1478074.0}, {"date": "2021-04-15", "close": 13.37, "volume": 1180684.0}, {"date": "2021-04-16", "close": 13.69, "volume": 1025309.0}, {"date": "2021-04-19", "close": 13.63, "volume": 703495.0}, {"date": "2021-04-20", "close": 13.55, "volume": 770174.0}, {"date": "2021-04-21", "close": 13.41, "volume": 1078338.0}, {"date": "2021-04-22", "close": 13.62, "volume": 895280.0}, {"date": "2021-04-23", "close": 13.98, "volume": 763296.0}, {"date": "2021-04-26", "close": 13.91, "volume": 750709.0}, {"date": "2021-04-27", "close": 13.87, "volume": 756254.0}, {"date": "2021-04-28", "close": 14.14, "volume": 802564.0}, {"date": "2021-04-29", "close": 14.13, "volume": 1225738.0}, {"date": "2021-04-30", "close": 14.0, "volume": 856456.0}, {"date": "2021-05-03", "close": 14.22, "volume": 843983.0}, {"date": "2021-05-04", "close": 14.18, "volume": 403963.0}, {"date": "2021-05-05", "close": 14.4, "volume": 855239.0}, {"date": "2021-05-06", "close": 14.08, "volume": 1008503.0}, {"date": "2021-05-07", "close": 14.19, "volume": 973039.0}, {"date": "2021-05-10", "close": 14.45, "volume": 547509.0}, {"date": "2021-05-11", "close": 14.07, "volume": 1008919.0}, {"date": "2021-05-12", "close": 13.87, "volume": 1529102.0}, {"date": "2021-05-13", "close": 13.52, "volume": 795155.0}, {"date": "2021-05-14", "close": 13.58, "volume": 728734.0}, {"date": "2021-05-17", "close": 13.47, "volume": 729285.0}, {"date": "2021-05-18", "close": 13.5, "volume": 836014.0}, {"date": "2021-05-19", "close": 13.54, "volume": 1058704.0}, {"date": "2021-05-20", "close": 13.66, "volume": 1145404.0}, {"date": "2021-05-21", "close": 13.58, "volume": 1265211.0}, {"date": "2021-05-24", "close": 13.8, "volume": 1130907.0}, {"date": "2021-05-25", "close": 14.41, "volume": 821347.0}, {"date": "2021-05-26", "close": 13.95, "volume": 767893.0}, {"date": "2021-05-27", "close": 13.88, "volume": 1350438.0}, {"date": "2021-05-28", "close": 14.16, "volume": 1363518.0}, {"date": "2021-05-31", "close": 14.32, "volume": 505020.0}, {"date": "2021-06-01", "close": 14.3, "volume": 483152.0}, {"date": "2021-06-02", "close": 14.7, "volume": 847538.0}, {"date": "2021-06-03", "close": 14.55, "volume": 1096484.0}, {"date": "2021-06-04", "close": 14.67, "volume": 624395.0}, {"date": "2021-06-07", "close": 14.96, "volume": 543116.0}, {"date": "2021-06-08", "close": 15.16, "volume": 1368549.0}, {"date": "2021-06-09", "close": 14.6, "volume": 1148238.0}, {"date": "2021-06-10", "close": 15.12, "volume": 1610210.0}, {"date": "2021-06-11", "close": 15.13, "volume": 714505.0}, {"date": "2021-06-15", "close": 15.38, "volume": 998333.0}, {"date": "2021-06-16", "close": 15.57, "volume": 1012740.0}, {"date": "2021-06-17", "close": 15.2, "volume": 2125692.0}, {"date": "2021-06-18", "close": 15.1, "volume": 1753577.0}, {"date": "2021-06-21", "close": 15.12, "volume": 1212334.0}, {"date": "2021-06-22", "close": 15.69, "volume": 942826.0}, {"date": "2021-06-23", "close": 15.71, "volume": 1471993.0}, {"date": "2021-06-24", "close": 15.23, "volume": 1802148.0}, {"date": "2021-06-25", "close": 15.64, "volume": 1017837.0}, {"date": "2021-06-28", "close": 15.6, "volume": 711350.0}, {"date": "2021-06-29", "close": 15.71, "volume": 896165.0}, {"date": "2021-06-30", "close": 15.52, "volume": 1071165.0}, {"date": "2021-07-01", "close": 15.37, "volume": 795638.0}, {"date": "2021-07-02", "close": 15.4, "volume": 750512.0}, {"date": "2021-07-05", "close": 15.4, "volume": 494370.0}, {"date": "2021-07-06", "close": 15.14, "volume": 457763.0}, {"date": "2021-07-07", "close": 15.62, "volume": 992131.0}, {"date": "2021-07-08", "close": 15.58, "volume": 697350.0}, {"date": "2021-07-09", "close": 15.21, "volume": 937575.0}, {"date": "2021-07-12", "close": 15.68, "volume": 868544.0}, {"date": "2021-07-13", "close": 15.33, "volume": 1061410.0}, {"date": "2021-07-14", "close": 15.32, "volume": 774203.0}, {"date": "2021-07-15", "close": 15.22, "volume": 1203514.0}, {"date": "2021-07-16", "close": 15.3, "volume": 762937.0}, {"date": "2021-07-19", "close": 15.2, "volume": 718024.0}, {"date": "2021-07-20", "close": 15.3, "volume": 953913.0}, {"date": "2021-07-21", "close": 15.33, "volume": 951372.0}, {"date": "2021-07-22", "close": 15.39, "volume": 669377.0}, {"date": "2021-07-23", "close": 15.65, "volume": 748541.0}, {"date": "2021-07-26", "close": 15.66, "volume": 620167.0}, {"date": "2021-07-27", "close": 16.04, "volume": 1273543.0}, {"date": "2021-07-28", "close": 16.03, "volume": 1138480.0}, {"date": "2021-07-29", "close": 15.88, "volume": 1015195.0}, {"date": "2021-07-30", "close": 16.29, "volume": 1217035.0}, {"date": "2021-08-02", "close": 16.64, "volume": 862286.0}, {"date": "2021-08-03", "close": 16.39, "volume": 796415.0}, {"date": "2021-08-04", "close": 16.52, "volume": 675457.0}, {"date": "2021-08-05", "close": 16.65, "volume": 634734.0}, {"date": "2021-08-06", "close": 16.82, "volume": 886223.0}, {"date": "2021-08-09", "close": 16.76, "volume": 715710.0}, {"date": "2021-08-10", "close": 16.89, "volume": 551236.0}, {"date": "2021-08-11", "close": 16.5, "volume": 1171712.0}, {"date": "2021-08-12", "close": 16.65, "volume": 1291024.0}, {"date": "2021-08-13", "close": 16.83, "volume": 915016.0}, {"date": "2021-08-16", "close": 16.67, "volume": 1239474.0}, {"date": "2021-08-17", "close": 16.62, "volume": 944704.0}, {"date": "2021-08-18", "close": 17.1, "volume": 975101.0}, {"date": "2021-08-19", "close": 16.94, "volume": 1090666.0}, {"date": "2021-08-20", "close": 17.25, "volume": 998667.0}, {"date": "2021-08-23", "close": 18.37, "volume": 2172267.0}, {"date": "2021-08-24", "close": 18.1, "volume": 1441204.0}, {"date": "2021-08-25", "close": 18.09, "volume": 1709674.0}, {"date": "2021-08-26", "close": 18.05, "volume": 1723435.0}, {"date": "2021-08-27", "close": 17.63, "volume": 1100383.0}, {"date": "2021-08-30", "close": 17.46, "volume": 1596739.0}, {"date": "2021-08-31", "close": 17.86, "volume": 1360974.0}, {"date": "2021-09-01", "close": 17.93, "volume": 1081640.0}, {"date": "2021-09-02", "close": 18.04, "volume": 1156364.0}, {"date": "2021-09-03", "close": 18.14, "volume": 637515.0}, {"date": "2021-09-06", "close": 18.21, "volume": 686278.0}, {"date": "2021-09-07", "close": 18.25, "volume": 774489.0}, {"date": "2021-09-08", "close": 17.91, "volume": 1062171.0}, {"date": "2021-09-09", "close": 17.71, "volume": 874397.0}, {"date": "2021-09-10", "close": 17.72, "volume": 718682.0}, {"date": "2021-09-13", "close": 17.52, "volume": 844018.0}, {"date": "2021-09-14", "close": 17.62, "volume": 1216856.0}, {"date": "2021-09-15", "close": 17.86, "volume": 1273304.0}, {"date": "2021-09-16", "close": 17.96, "volume": 1198036.0}, {"date": "2021-09-17", "close": 17.93, "volume": 2304376.0}, {"date": "2021-09-20", "close": 17.83, "volume": 1335381.0}, {"date": "2021-09-21", "close": 18.29, "volume": 1167480.0}, {"date": "2021-09-22", "close": 18.5, "volume": 1311007.0}, {"date": "2021-09-23", "close": 18.99, "volume": 1436596.0}, {"date": "2021-09-24", "close": 18.4, "volume": 1162157.0}, {"date": "2021-09-27", "close": 18.65, "volume": 917981.0}, {"date": "2021-09-28", "close": 17.5, "volume": 1880702.0}, {"date": "2021-09-29", "close": 17.07, "volume": 2737441.0}, {"date": "2021-09-30", "close": 17.15, "volume": 2675287.0}, {"date": "2021-10-01", "close": 16.74, "volume": 1854838.0}, {"date": "2021-10-04", "close": 16.96, "volume": 574832.0}, {"date": "2021-10-05", "close": 16.74, "volume": 1578154.0}, {"date": "2021-10-06", "close": 16.41, "volume": 1411329.0}, {"date": "2021-10-07", "close": 16.75, "volume": 1472538.0}, {"date": "2021-10-08", "close": 16.82, "volume": 789252.0}, {"date": "2021-10-11", "close": 16.75, "volume": 1303101.0}, {"date": "2021-10-12", "close": 16.68, "volume": 832318.0}, {"date": "2021-10-13", "close": 16.96, "volume": 819841.0}, {"date": "2021-10-14", "close": 17.21, "volume": 869640.0}, {"date": "2021-10-15", "close": 17.09, "volume": 1016295.0}, {"date": "2021-10-18", "close": 16.7, "volume": 792799.0}, {"date": "2021-10-19", "close": 17.0, "volume": 1659865.0}, {"date": "2021-10-20", "close": 17.05, "volume": 1086306.0}, {"date": "2021-10-21", "close": 17.33, "volume": 1134799.0}, {"date": "2021-10-22", "close": 17.59, "volume": 1214559.0}, {"date": "2021-10-25", "close": 17.59, "volume": 793530.0}, {"date": "2021-10-26", "close": 17.69, "volume": 823970.0}, {"date": "2021-10-27", "close": 17.63, "volume": 1276974.0}, {"date": "2021-10-28", "close": 17.72, "volume": 1266684.0}, {"date": "2021-10-29", "close": 17.33, "volume": 929288.0}, {"date": "2021-11-01", "close": 18.0, "volume": 1325946.0}, {"date": "2021-11-02", "close": 18.59, "volume": 783980.0}, {"date": "2021-11-03", "close": 18.98, "volume": 1872711.0}, {"date": "2021-11-04", "close": 19.34, "volume": 1604749.0}, {"date": "2021-11-05", "close": 19.28, "volume": 1346262.0}, {"date": "2021-11-08", "close": 19.11, "volume": 1091205.0}, {"date": "2021-11-09", "close": 19.14, "volume": 552814.0}, {"date": "2021-11-10", "close": 19.13, "volume": 712494.0}, {"date": "2021-11-11", "close": 18.84, "volume": 1067335.0}, {"date": "2021-11-12", "close": 18.9, "volume": 668409.0}, {"date": "2021-11-15", "close": 19.06, "volume": 531543.0}, {"date": "2021-11-16", "close": 18.87, "volume": 723701.0}, {"date": "2021-11-17", "close": 18.82, "volume": 847852.0}, {"date": "2021-11-18", "close": 19.04, "volume": 668798.0}, {"date": "2021-11-19", "close": 19.08, "volume": 515835.0}, {"date": "2021-11-22", "close": 19.11, "volume": 621047.0}, {"date": "2021-11-23", "close": 19.21, "volume": 493065.0}, {"date": "2021-11-24", "close": 19.19, "volume": 700693.0}, {"date": "2021-11-25", "close": 19.27, "volume": 691138.0}, {"date": "2021-11-26", "close": 19.06, "volume": 601083.0}, {"date": "2021-11-29", "close": 18.97, "volume": 647669.0}, {"date": "2021-11-30", "close": 19.32, "volume": 1623015.0}, {"date": "2021-12-01", "close": 19.13, "volume": 821837.0}, {"date": "2021-12-02", "close": 19.32, "volume": 1912279.0}, {"date": "2021-12-03", "close": 19.23, "volume": 1120436.0}, {"date": "2021-12-06", "close": 19.31, "volume": 1031632.0}, {"date": "2021-12-07", "close": 19.57, "volume": 1055025.0}, {"date": "2021-12-08", "close": 19.89, "volume": 1372746.0}, {"date": "2021-12-09", "close": 19.74, "volume": 930865.0}, {"date": "2021-12-10", "close": 19.74, "volume": 685710.0}, {"date": "2021-12-13", "close": 20.85, "volume": 1530097.0}, {"date": "2021-12-14", "close": 21.95, "volume": 3146016.0}, {"date": "2021-12-15", "close": 21.71, "volume": 1700076.0}, {"date": "2021-12-16", "close": 21.71, "volume": 2803036.0}, {"date": "2021-12-17", "close": 21.61, "volume": 2402796.0}, {"date": "2021-12-20", "close": 21.83, "volume": 1360384.0}, {"date": "2021-12-21", "close": 21.62, "volume": 1220755.0}, {"date": "2021-12-22", "close": 19.99, "volume": 5234631.0}, {"date": "2021-12-23", "close": 19.87, "volume": 4292911.0}, {"date": "2021-12-24", "close": 20.09, "volume": 1001436.0}, {"date": "2021-12-29", "close": 20.61, "volume": 985295.0}, {"date": "2021-12-30", "close": 20.68, "volume": 1199293.0}, {"date": "2021-12-31", "close": 20.58, "volume": 844678.0}, {"date": "2022-01-04", "close": 20.9, "volume": 835125.0}, {"date": "2022-01-05", "close": 20.73, "volume": 1348532.0}, {"date": "2022-01-06", "close": 19.4, "volume": 1733696.0}, {"date": "2022-01-07", "close": 19.62, "volume": 1471398.0}, {"date": "2022-01-10", "close": 19.2, "volume": 1273374.0}, {"date": "2022-01-11", "close": 18.54, "volume": 2344188.0}, {"date": "2022-01-12", "close": 18.61, "volume": 1415148.0}, {"date": "2022-01-13", "close": 18.41, "volume": 900982.0}, {"date": "2022-01-14", "close": 18.36, "volume": 3673141.0}, {"date": "2022-01-17", "close": 18.21, "volume": 1382424.0}, {"date": "2022-01-18", "close": 18.2, "volume": 1851392.0}, {"date": "2022-01-19", "close": 17.93, "volume": 1993418.0}, {"date": "2022-01-20", "close": 17.58, "volume": 3674517.0}, {"date": "2022-01-21", "close": 17.47, "volume": 1840030.0}, {"date": "2022-01-24", "close": 17.68, "volume": 1465173.0}, {"date": "2022-01-25", "close": 16.58, "volume": 3612790.0}, {"date": "2022-01-27", "close": 16.16, "volume": 2927489.0}, {"date": "2022-01-28", "close": 16.45, "volume": 4387174.0}, {"date": "2022-01-31", "close": 16.76, "volume": 1320719.0}, {"date": "2022-02-01", "close": 16.91, "volume": 1546848.0}, {"date": "2022-02-02", "close": 17.04, "volume": 1759604.0}, {"date": "2022-02-03", "close": 16.87, "volume": 2636821.0}, {"date": "2022-02-04", "close": 16.73, "volume": 1451151.0}, {"date": "2022-02-07", "close": 16.31, "volume": 1582743.0}, {"date": "2022-02-08", "close": 16.53, "volume": 1960059.0}, {"date": "2022-02-09", "close": 16.65, "volume": 1565817.0}, {"date": "2022-02-10", "close": 16.85, "volume": 1768441.0}, {"date": "2022-02-11", "close": 15.85, "volume": 2256893.0}, {"date": "2022-02-14", "close": 15.65, "volume": 2424820.0}, {"date": "2022-02-15", "close": 15.88, "volume": 2085278.0}, {"date": "2022-02-16", "close": 16.43, "volume": 1656535.0}, {"date": "2022-02-17", "close": 16.58, "volume": 2070161.0}, {"date": "2022-02-18", "close": 16.16, "volume": 1014749.0}, {"date": "2022-02-21", "close": 16.41, "volume": 1204008.0}, {"date": "2022-02-22", "close": 16.15, "volume": 1701192.0}, {"date": "2022-02-23", "close": 16.27, "volume": 1442731.0}, {"date": "2022-02-24", "close": 15.98, "volume": 2028896.0}, {"date": "2022-02-25", "close": 16.57, "volume": 4793044.0}, {"date": "2022-02-28", "close": 16.77, "volume": 2007297.0}, {"date": "2022-03-01", "close": 16.57, "volume": 1690345.0}, {"date": "2022-03-02", "close": 16.22, "volume": 2539376.0}, {"date": "2022-03-03", "close": 15.94, "volume": 1702133.0}, {"date": "2022-03-04", "close": 15.7, "volume": 2075529.0}, {"date": "2022-03-07", "close": 15.21, "volume": 2544914.0}, {"date": "2022-03-08", "close": 15.06, "volume": 1794598.0}, {"date": "2022-03-09", "close": 15.5, "volume": 1329443.0}, {"date": "2022-03-10", "close": 15.95, "volume": 1188900.0}, {"date": "2022-03-11", "close": 15.26, "volume": 1185610.0}, {"date": "2022-03-14", "close": 15.55, "volume": 734799.0}, {"date": "2022-03-15", "close": 15.4, "volume": 1373501.0}, {"date": "2022-03-16", "close": 15.42, "volume": 2030260.0}, {"date": "2022-03-17", "close": 15.78, "volume": 2652357.0}, {"date": "2022-03-18", "close": 16.0, "volume": 4596393.0}, {"date": "2022-03-21", "close": 15.94, "volume": 946316.0}, {"date": "2022-03-22", "close": 15.83, "volume": 1423394.0}, {"date": "2022-03-23", "close": 15.85, "volume": 1222681.0}, {"date": "2022-03-24", "close": 15.69, "volume": 2146759.0}, {"date": "2022-03-25", "close": 15.99, "volume": 1228500.0}, {"date": "2022-03-28", "close": 15.74, "volume": 907260.0}, {"date": "2022-03-29", "close": 16.2, "volume": 1494312.0}, {"date": "2022-03-30", "close": 16.37, "volume": 1269109.0}, {"date": "2022-03-31", "close": 16.51, "volume": 2262296.0}, {"date": "2022-04-01", "close": 16.49, "volume": 1123371.0}, {"date": "2022-04-04", "close": 16.68, "volume": 1027039.0}, {"date": "2022-04-05", "close": 16.72, "volume": 1421823.0}, {"date": "2022-04-06", "close": 16.42, "volume": 1041990.0}, {"date": "2022-04-07", "close": 16.39, "volume": 1359509.0}, {"date": "2022-04-08", "close": 16.29, "volume": 1238425.0}, {"date": "2022-04-11", "close": 16.42, "volume": 971111.0}, {"date": "2022-04-12", "close": 15.97, "volume": 876086.0}, {"date": "2022-04-13", "close": 15.91, "volume": 920369.0}, {"date": "2022-04-14", "close": 15.59, "volume": 1544611.0}, {"date": "2022-04-19", "close": 15.73, "volume": 857206.0}, {"date": "2022-04-20", "close": 15.62, "volume": 734610.0}, {"date": "2022-04-21", "close": 15.91, "volume": 1177202.0}, {"date": "2022-04-22", "close": 15.82, "volume": 746552.0}, {"date": "2022-04-26", "close": 15.53, "volume": 1015491.0}, {"date": "2022-04-27", "close": 15.45, "volume": 778667.0}, {"date": "2022-04-28", "close": 15.46, "volume": 792387.0}, {"date": "2022-04-29", "close": 15.66, "volume": 2632513.0}, {"date": "2022-05-02", "close": 14.95, "volume": 1268324.0}, {"date": "2022-05-03", "close": 14.58, "volume": 1258698.0}, {"date": "2022-05-04", "close": 14.28, "volume": 1191122.0}, {"date": "2022-05-05", "close": 14.52, "volume": 2688607.0}, {"date": "2022-05-06", "close": 13.93, "volume": 1576903.0}, {"date": "2022-05-09", "close": 13.35, "volume": 2205240.0}, {"date": "2022-05-10", "close": 13.21, "volume": 2549141.0}, {"date": "2022-05-11", "close": 13.38, "volume": 1255066.0}, {"date": "2022-05-12", "close": 12.98, "volume": 2299244.0}, {"date": "2022-05-13", "close": 13.2, "volume": 1488441.0}, {"date": "2022-05-16", "close": 13.15, "volume": 1471528.0}, {"date": "2022-05-17", "close": 13.01, "volume": 3445291.0}, {"date": "2022-05-18", "close": 13.29, "volume": 1826266.0}, {"date": "2022-05-19", "close": 13.31, "volume": 2048358.0}, {"date": "2022-05-20", "close": 13.34, "volume": 990624.0}, {"date": "2022-05-23", "close": 13.15, "volume": 3146899.0}, {"date": "2022-05-24", "close": 13.37, "volume": 1252964.0}, {"date": "2022-05-25", "close": 13.13, "volume": 2214065.0}, {"date": "2022-05-26", "close": 13.02, "volume": 1147356.0}, {"date": "2022-05-27", "close": 13.25, "volume": 1064754.0}, {"date": "2022-05-30", "close": 13.48, "volume": 1366568.0}, {"date": "2022-05-31", "close": 13.27, "volume": 2196687.0}, {"date": "2022-06-01", "close": 12.9, "volume": 2033275.0}, {"date": "2022-06-02", "close": 13.05, "volume": 1763278.0}, {"date": "2022-06-03", "close": 13.09, "volume": 950192.0}, {"date": "2022-06-06", "close": 13.06, "volume": 1536990.0}, {"date": "2022-06-07", "close": 12.61, "volume": 4272759.0}, {"date": "2022-06-08", "close": 12.52, "volume": 2951027.0}, {"date": "2022-06-09", "close": 12.35, "volume": 1903739.0}, {"date": "2022-06-10", "close": 12.02, "volume": 1534507.0}, {"date": "2022-06-14", "close": 11.42, "volume": 3852709.0}, {"date": "2022-06-15", "close": 10.61, "volume": 2272268.0}, {"date": "2022-06-16", "close": 10.86, "volume": 3534745.0}, {"date": "2022-06-17", "close": 10.8, "volume": 4686333.0}, {"date": "2022-06-20", "close": 11.1, "volume": 1764732.0}, {"date": "2022-06-21", "close": 11.16, "volume": 2158132.0}, {"date": "2022-06-22", "close": 10.83, "volume": 1986888.0}, {"date": "2022-06-23", "close": 11.05, "volume": 1986985.0}, {"date": "2022-06-24", "close": 11.35, "volume": 2151890.0}, {"date": "2022-06-27", "close": 11.52, "volume": 1768049.0}, {"date": "2022-06-28", "close": 11.71, "volume": 1830190.0}, {"date": "2022-06-29", "close": 11.25, "volume": 2415317.0}, {"date": "2022-06-30", "close": 10.83, "volume": 2511417.0}, {"date": "2022-07-01", "close": 11.04, "volume": 1691600.0}, {"date": "2022-07-04", "close": 11.27, "volume": 1055489.0}, {"date": "2022-07-05", "close": 11.19, "volume": 1297099.0}, {"date": "2022-07-06", "close": 11.53, "volume": 2224202.0}, {"date": "2022-07-07", "close": 11.51, "volume": 1255839.0}, {"date": "2022-07-08", "close": 11.41, "volume": 1276302.0}, {"date": "2022-07-11", "close": 11.32, "volume": 1254560.0}, {"date": "2022-07-12", "close": 11.29, "volume": 822026.0}, {"date": "2022-07-13", "close": 11.57, "volume": 1185410.0}, {"date": "2022-07-14", "close": 11.34, "volume": 1653683.0}, {"date": "2022-07-15", "close": 11.59, "volume": 1059191.0}, {"date": "2022-07-18", "close": 11.64, "volume": 610013.0}, {"date": "2022-07-19", "close": 11.42, "volume": 803702.0}, {"date": "2022-07-20", "close": 11.79, "volume": 901866.0}, {"date": "2022-07-21", "close": 11.64, "volume": 1027071.0}, {"date": "2022-07-22", "close": 11.67, "volume": 1123219.0}, {"date": "2022-07-25", "close": 11.95, "volume": 1014824.0}, {"date": "2022-07-26", "close": 11.81, "volume": 1090078.0}, {"date": "2022-07-27", "close": 11.84, "volume": 816634.0}, {"date": "2022-07-28", "close": 12.12, "volume": 962710.0}, {"date": "2022-07-29", "close": 12.74, "volume": 2599589.0}, {"date": "2022-08-01", "close": 12.5, "volume": 1549377.0}, {"date": "2022-08-02", "close": 12.28, "volume": 1302924.0}, {"date": "2022-08-03", "close": 12.07, "volume": 1184107.0}, {"date": "2022-08-04", "close": 12.44, "volume": 1346665.0}, {"date": "2022-08-05", "close": 12.46, "volume": 671958.0}, {"date": "2022-08-08", "close": 12.22, "volume": 942494.0}, {"date": "2022-08-09", "close": 12.46, "volume": 902647.0}, {"date": "2022-08-10", "close": 12.35, "volume": 1026457.0}, {"date": "2022-08-11", "close": 12.82, "volume": 1271826.0}, {"date": "2022-08-12", "close": 12.43, "volume": 1260054.0}, {"date": "2022-08-15", "close": 12.93, "volume": 1040637.0}, {"date": "2022-08-16", "close": 12.7, "volume": 1483300.0}, {"date": "2022-08-17", "close": 13.01, "volume": 3828003.0}, {"date": "2022-08-18", "close": 12.95, "volume": 1482100.0}, {"date": "2022-08-19", "close": 12.86, "volume": 1620139.0}, {"date": "2022-08-22", "close": 12.52, "volume": 1691111.0}, {"date": "2022-08-23", "close": 12.31, "volume": 2899683.0}, {"date": "2022-08-24", "close": 12.54, "volume": 1405697.0}, {"date": "2022-08-25", "close": 13.36, "volume": 2263168.0}, {"date": "2022-08-26", "close": 13.4, "volume": 1947438.0}, {"date": "2022-08-29", "close": 13.08, "volume": 1668770.0}, {"date": "2022-08-30", "close": 13.38, "volume": 2191051.0}, {"date": "2022-08-31", "close": 13.51, "volume": 2210051.0}, {"date": "2022-09-01", "close": 12.97, "volume": 2484959.0}, {"date": "2022-09-02", "close": 12.83, "volume": 1949951.0}, {"date": "2022-09-05", "close": 12.84, "volume": 887614.0}, {"date": "2022-09-06", "close": 12.85, "volume": 1054492.0}, {"date": "2022-09-07", "close": 12.62, "volume": 1809045.0}, {"date": "2022-09-08", "close": 13.06, "volume": 1559902.0}, {"date": "2022-09-09", "close": 12.94, "volume": 1307963.0}, {"date": "2022-09-12", "close": 13.02, "volume": 833269.0}, {"date": "2022-09-13", "close": 13.29, "volume": 1169104.0}, {"date": "2022-09-14", "close": 12.65, "volume": 2006366.0}, {"date": "2022-09-15", "close": 12.46, "volume": 2301004.0}, {"date": "2022-09-16", "close": 12.32, "volume": 1931190.0}, {"date": "2022-09-19", "close": 12.42, "volume": 853552.0}, {"date": "2022-09-20", "close": 12.37, "volume": 1021188.0}, {"date": "2022-09-21", "close": 12.25, "volume": 1384695.0}, {"date": "2022-09-23", "close": 11.78, "volume": 2725098.0}, {"date": "2022-09-26", "close": 11.54, "volume": 1673767.0}, {"date": "2022-09-27", "close": 11.36, "volume": 2148927.0}, {"date": "2022-09-28", "close": 11.5, "volume": 1746919.0}, {"date": "2022-09-29", "close": 11.52, "volume": 1530307.0}, {"date": "2022-09-30", "close": 11.48, "volume": 1645185.0}, {"date": "2022-10-03", "close": 11.52, "volume": 535106.0}, {"date": "2022-10-04", "close": 12.32, "volume": 1444649.0}, {"date": "2022-10-05", "close": 12.59, "volume": 1607800.0}, {"date": "2022-10-06", "close": 12.43, "volume": 929996.0}, {"date": "2022-10-07", "close": 12.05, "volume": 920400.0}, {"date": "2022-10-10", "close": 11.77, "volume": 1556698.0}, {"date": "2022-10-11", "close": 11.8, "volume": 1436285.0}, {"date": "2022-10-12", "close": 11.81, "volume": 1412986.0}, {"date": "2022-10-13", "close": 11.5, "volume": 1540849.0}, {"date": "2022-10-14", "close": 11.61, "volume": 1466777.0}, {"date": "2022-10-17", "close": 11.68, "volume": 1307250.0}, {"date": "2022-10-18", "close": 12.18, "volume": 1390561.0}, {"date": "2022-10-19", "close": 12.26, "volume": 1411629.0}, {"date": "2022-10-20", "close": 12.02, "volume": 1303321.0}, {"date": "2022-10-21", "close": 11.75, "volume": 1084345.0}, {"date": "2022-10-24", "close": 12.1, "volume": 605966.0}, {"date": "2022-10-25", "close": 12.41, "volume": 907868.0}, {"date": "2022-10-26", "close": 12.75, "volume": 1199792.0}, {"date": "2022-10-27", "close": 12.72, "volume": 859833.0}, {"date": "2022-10-28", "close": 12.61, "volume": 1009990.0}, {"date": "2022-10-31", "close": 12.94, "volume": 1221895.0}, {"date": "2022-11-01", "close": 13.44, "volume": 1237798.0}, {"date": "2022-11-02", "close": 13.19, "volume": 1326797.0}, {"date": "2022-11-03", "close": 13.1, "volume": 1331298.0}, {"date": "2022-11-04", "close": 13.09, "volume": 1787873.0}, {"date": "2022-11-07", "close": 12.76, "volume": 1319990.0}, {"date": "2022-11-08", "close": 12.81, "volume": 768533.0}, {"date": "2022-11-09", "close": 13.15, "volume": 1129278.0}, {"date": "2022-11-10", "close": 13.06, "volume": 971977.0}, {"date": "2022-11-11", "close": 13.92, "volume": 1777390.0}, {"date": "2022-11-14", "close": 13.55, "volume": 1869717.0}, {"date": "2022-11-15", "close": 13.37, "volume": 1156853.0}, {"date": "2022-11-16", "close": 13.5, "volume": 783611.0}, {"date": "2022-11-17", "close": 13.73, "volume": 1340237.0}, {"date": "2022-11-18", "close": 13.75, "volume": 1470414.0}, {"date": "2022-11-21", "close": 13.49, "volume": 977862.0}, {"date": "2022-11-22", "close": 13.55, "volume": 909312.0}, {"date": "2022-11-23", "close": 13.35, "volume": 927551.0}, {"date": "2022-11-24", "close": 13.4, "volume": 640156.0}, {"date": "2022-11-25", "close": 13.67, "volume": 561513.0}, {"date": "2022-11-28", "close": 13.8, "volume": 631237.0}, {"date": "2022-11-29", "close": 13.59, "volume": 1189276.0}, {"date": "2022-11-30", "close": 13.95, "volume": 2514206.0}, {"date": "2022-12-01", "close": 14.22, "volume": 1435312.0}, {"date": "2022-12-02", "close": 13.49, "volume": 1861780.0}, {"date": "2022-12-05", "close": 13.38, "volume": 1410672.0}, {"date": "2022-12-06", "close": 12.99, "volume": 1720799.0}, {"date": "2022-12-07", "close": 12.4, "volume": 3383685.0}, {"date": "2022-12-08", "close": 12.77, "volume": 3281709.0}, {"date": "2022-12-09", "close": 12.67, "volume": 1976896.0}, {"date": "2022-12-12", "close": 12.7, "volume": 1302622.0}, {"date": "2022-12-13", "close": 12.97, "volume": 1342719.0}, {"date": "2022-12-14", "close": 13.1, "volume": 884881.0}, {"date": "2022-12-15", "close": 12.98, "volume": 2905062.0}, {"date": "2022-12-16", "close": 12.92, "volume": 1227799.0}, {"date": "2022-12-19", "close": 12.85, "volume": 722146.0}, {"date": "2022-12-20", "close": 12.33, "volume": 1939809.0}, {"date": "2022-12-21", "close": 12.5, "volume": 1432575.0}, {"date": "2022-12-22", "close": 12.42, "volume": 1413455.0}, {"date": "2022-12-23", "close": 12.2, "volume": 828866.0}, {"date": "2022-12-28", "close": 12.12, "volume": 1040132.0}, {"date": "2022-12-29", "close": 12.06, "volume": 1162094.0}, {"date": "2022-12-30", "close": 11.98, "volume": 1045099.0}, {"date": "2023-01-03", "close": 11.86, "volume": 455092.0}, {"date": "2023-01-04", "close": 12.25, "volume": 1185600.0}, {"date": "2023-01-05", "close": 12.17, "volume": 916158.0}, {"date": "2023-01-06", "close": 12.0, "volume": 724694.0}, {"date": "2023-01-09", "close": 12.18, "volume": 740192.0}, {"date": "2023-01-10", "close": 12.19, "volume": 561215.0}, {"date": "2023-01-11", "close": 12.41, "volume": 537849.0}, {"date": "2023-01-12", "close": 12.62, "volume": 833493.0}, {"date": "2023-01-13", "close": 12.91, "volume": 1224862.0}, {"date": "2023-01-16", "close": 13.19, "volume": 1659330.0}, {"date": "2023-01-17", "close": 13.45, "volume": 1379616.0}, {"date": "2023-01-18", "close": 13.14, "volume": 1711360.0}, {"date": "2023-01-19", "close": 13.14, "volume": 1651626.0}, {"date": "2023-01-20", "close": 13.16, "volume": 1124796.0}, {"date": "2023-01-23", "close": 13.14, "volume": 1161955.0}, {"date": "2023-01-24", "close": 13.41, "volume": 1034380.0}, {"date": "2023-01-25", "close": 13.47, "volume": 1228844.0}, {"date": "2023-01-27", "close": 13.8, "volume": 1568777.0}, {"date": "2023-01-30", "close": 14.1, "volume": 1653728.0}, {"date": "2023-01-31", "close": 13.77, "volume": 2278020.0}, {"date": "2023-02-01", "close": 14.03, "volume": 2139651.0}, {"date": "2023-02-02", "close": 14.93, "volume": 2971902.0}, {"date": "2023-02-03", "close": 15.29, "volume": 3670896.0}, {"date": "2023-02-06", "close": 14.81, "volume": 2159740.0}, {"date": "2023-02-07", "close": 14.65, "volume": 1664516.0}, {"date": "2023-02-08", "close": 14.77, "volume": 1323971.0}, {"date": "2023-02-09", "close": 14.54, "volume": 1619523.0}, {"date": "2023-02-10", "close": 14.44, "volume": 1840953.0}, {"date": "2023-02-13", "close": 14.56, "volume": 2782818.0}, {"date": "2023-02-14", "close": 14.49, "volume": 1560033.0}, {"date": "2023-02-15", "close": 14.52, "volume": 2397300.0}, {"date": "2023-02-16", "close": 15.06, "volume": 1829563.0}, {"date": "2023-02-17", "close": 14.51, "volume": 1550436.0}, {"date": "2023-02-20", "close": 13.63, "volume": 3039917.0}, {"date": "2023-02-21", "close": 13.58, "volume": 1290520.0}, {"date": "2023-02-22", "close": 13.36, "volume": 2057077.0}, {"date": "2023-02-23", "close": 13.29, "volume": 1197738.0}, {"date": "2023-02-24", "close": 13.53, "volume": 1828872.0}, {"date": "2023-02-27", "close": 13.17, "volume": 1182231.0}, {"date": "2023-02-28", "close": 13.31, "volume": 1279785.0}, {"date": "2023-03-01", "close": 13.0, "volume": 1491122.0}, {"date": "2023-03-02", "close": 12.91, "volume": 1754942.0}, {"date": "2023-03-03", "close": 12.84, "volume": 1325574.0}, {"date": "2023-03-06", "close": 13.07, "volume": 1461295.0}, {"date": "2023-03-07", "close": 13.09, "volume": 882592.0}, {"date": "2023-03-08", "close": 12.76, "volume": 2600889.0}, {"date": "2023-03-09", "close": 12.77, "volume": 1011691.0}, {"date": "2023-03-10", "close": 12.37, "volume": 1156630.0}, {"date": "2023-03-13", "close": 12.18, "volume": 1139253.0}, {"date": "2023-03-14", "close": 12.05, "volume": 1817347.0}, {"date": "2023-03-15", "close": 12.08, "volume": 2546129.0}, {"date": "2023-03-16", "close": 11.99, "volume": 2744691.0}, {"date": "2023-03-17", "close": 11.77, "volume": 2436000.0}, {"date": "2023-03-20", "close": 11.21, "volume": 2466064.0}, {"date": "2023-03-21", "close": 11.41, "volume": 1948491.0}, {"date": "2023-03-22", "close": 11.28, "volume": 2981471.0}, {"date": "2023-03-23", "close": 11.06, "volume": 2046459.0}, {"date": "2023-03-24", "close": 10.81, "volume": 2313003.0}, {"date": "2023-03-27", "close": 10.87, "volume": 3176567.0}, {"date": "2023-03-28", "close": 11.17, "volume": 2332458.0}, {"date": "2023-03-29", "close": 11.1, "volume": 1974805.0}, {"date": "2023-03-30", "close": 11.0, "volume": 1820529.0}, {"date": "2023-03-31", "close": 11.0, "volume": 6413696.0}, {"date": "2023-04-03", "close": 11.28, "volume": 1276358.0}, {"date": "2023-04-04", "close": 11.01, "volume": 3023665.0}, {"date": "2023-04-05", "close": 11.01, "volume": 1554113.0}, {"date": "2023-04-06", "close": 10.65, "volume": 2536014.0}, {"date": "2023-04-11", "close": 10.81, "volume": 1532244.0}, {"date": "2023-04-12", "close": 11.1, "volume": 2049534.0}, {"date": "2023-04-13", "close": 11.26, "volume": 2760848.0}, {"date": "2023-04-14", "close": 11.29, "volume": 2216370.0}, {"date": "2023-04-17", "close": 11.56, "volume": 1983465.0}, {"date": "2023-04-18", "close": 11.49, "volume": 2649346.0}, {"date": "2023-04-19", "close": 11.5, "volume": 1561606.0}, {"date": "2023-04-20", "close": 11.66, "volume": 1968317.0}, {"date": "2023-04-21", "close": 11.39, "volume": 1097403.0}, {"date": "2023-04-24", "close": 11.39, "volume": 1192830.0}, {"date": "2023-04-26", "close": 11.18, "volume": 7256059.0}, {"date": "2023-04-27", "close": 11.07, "volume": 1521166.0}, {"date": "2023-04-28", "close": 11.13, "volume": 2364511.0}, {"date": "2023-05-01", "close": 11.23, "volume": 3675043.0}, {"date": "2023-05-02", "close": 10.83, "volume": 2629196.0}, {"date": "2023-05-03", "close": 10.83, "volume": 2316549.0}, {"date": "2023-05-04", "close": 11.1, "volume": 1765184.0}, {"date": "2023-05-05", "close": 11.31, "volume": 1084679.0}, {"date": "2023-05-08", "close": 11.31, "volume": 1203117.0}, {"date": "2023-05-09", "close": 10.83, "volume": 2374230.0}, {"date": "2023-05-10", "close": 10.84, "volume": 2342418.0}, {"date": "2023-05-11", "close": 10.96, "volume": 1375841.0}, {"date": "2023-05-12", "close": 11.28, "volume": 1475105.0}, {"date": "2023-05-15", "close": 11.6, "volume": 2226715.0}, {"date": "2023-05-16", "close": 11.55, "volume": 2140834.0}, {"date": "2023-05-17", "close": 11.5, "volume": 1357547.0}, {"date": "2023-05-18", "close": 11.41, "volume": 950205.0}, {"date": "2023-05-19", "close": 11.63, "volume": 1230386.0}, {"date": "2023-05-22", "close": 11.48, "volume": 1240317.0}, {"date": "2023-05-23", "close": 11.53, "volume": 1554362.0}, {"date": "2023-05-24", "close": 11.4, "volume": 986844.0}, {"date": "2023-05-25", "close": 11.37, "volume": 1242799.0}, {"date": "2023-05-26", "close": 11.25, "volume": 699527.0}, {"date": "2023-05-29", "close": 11.63, "volume": 749619.0}, {"date": "2023-05-30", "close": 11.38, "volume": 718756.0}, {"date": "2023-05-31", "close": 11.2, "volume": 2663266.0}, {"date": "2023-06-01", "close": 11.38, "volume": 1290845.0}, {"date": "2023-06-02", "close": 11.58, "volume": 1215826.0}, {"date": "2023-06-05", "close": 11.75, "volume": 1038479.0}, {"date": "2023-06-06", "close": 11.46, "volume": 1838350.0}, {"date": "2023-06-07", "close": 11.29, "volume": 1806595.0}, {"date": "2023-06-08", "close": 10.94, "volume": 3094017.0}, {"date": "2023-06-09", "close": 10.99, "volume": 1962202.0}, {"date": "2023-06-13", "close": 11.03, "volume": 1373062.0}, {"date": "2023-06-14", "close": 10.88, "volume": 1717210.0}, {"date": "2023-06-15", "close": 10.79, "volume": 4036891.0}, {"date": "2023-06-16", "close": 10.79, "volume": 6236695.0}, {"date": "2023-06-19", "close": 10.88, "volume": 1902809.0}, {"date": "2023-06-20", "close": 11.12, "volume": 1860500.0}, {"date": "2023-06-21", "close": 11.07, "volume": 1806409.0}, {"date": "2023-06-22", "close": 10.76, "volume": 1864046.0}, {"date": "2023-06-23", "close": 10.65, "volume": 1852024.0}, {"date": "2023-06-26", "close": 10.52, "volume": 1724763.0}, {"date": "2023-06-27", "close": 10.75, "volume": 1951071.0}, {"date": "2023-06-28", "close": 11.02, "volume": 1293761.0}, {"date": "2023-06-29", "close": 10.81, "volume": 1653605.0}, {"date": "2023-06-30", "close": 10.71, "volume": 1414504.0}, {"date": "2023-07-03", "close": 10.84, "volume": 1300908.0}, {"date": "2023-07-04", "close": 11.11, "volume": 1383601.0}, {"date": "2023-07-05", "close": 11.22, "volume": 1383828.0}, {"date": "2023-07-06", "close": 11.1, "volume": 1556233.0}, {"date": "2023-07-07", "close": 10.78, "volume": 1331665.0}, {"date": "2023-07-10", "close": 10.73, "volume": 813521.0}, {"date": "2023-07-11", "close": 10.89, "volume": 633930.0}, {"date": "2023-07-12", "close": 10.88, "volume": 882694.0}, {"date": "2023-07-13", "close": 11.27, "volume": 1356725.0}, {"date": "2023-07-14", "close": 11.6, "volume": 2211305.0}, {"date": "2023-07-17", "close": 11.45, "volume": 989345.0}, {"date": "2023-07-18", "close": 11.23, "volume": 1029213.0}, {"date": "2023-07-19", "close": 11.4, "volume": 842229.0}, {"date": "2023-07-20", "close": 11.21, "volume": 1510428.0}, {"date": "2023-07-21", "close": 11.16, "volume": 1206780.0}, {"date": "2023-07-24", "close": 11.28, "volume": 847492.0}, {"date": "2023-07-25", "close": 11.11, "volume": 1311503.0}, {"date": "2023-07-26", "close": 10.99, "volume": 1526321.0}, {"date": "2023-07-27", "close": 11.58, "volume": 3894898.0}, {"date": "2023-07-28", "close": 11.41, "volume": 1214193.0}, {"date": "2023-07-31", "close": 11.43, "volume": 1099440.0}, {"date": "2023-08-01", "close": 11.39, "volume": 1913123.0}, {"date": "2023-08-02", "close": 10.96, "volume": 2038125.0}, {"date": "2023-08-03", "close": 10.95, "volume": 819482.0}, {"date": "2023-08-04", "close": 10.88, "volume": 1675516.0}, {"date": "2023-08-07", "close": 10.92, "volume": 587901.0}, {"date": "2023-08-08", "close": 10.86, "volume": 4615521.0}, {"date": "2023-08-09", "close": 10.5, "volume": 1843553.0}, {"date": "2023-08-10", "close": 10.47, "volume": 1495061.0}, {"date": "2023-08-11", "close": 10.56, "volume": 1542280.0}, {"date": "2023-08-14", "close": 10.39, "volume": 1619592.0}, {"date": "2023-08-15", "close": 10.42, "volume": 1497436.0}, {"date": "2023-08-16", "close": 10.29, "volume": 2002586.0}, {"date": "2023-08-17", "close": 10.4, "volume": 2400548.0}, {"date": "2023-08-18", "close": 10.4, "volume": 2588931.0}, {"date": "2023-08-21", "close": 10.77, "volume": 3085846.0}, {"date": "2023-08-22", "close": 10.85, "volume": 4127633.0}, {"date": "2023-08-23", "close": 10.83, "volume": 2261836.0}, {"date": "2023-08-24", "close": 10.72, "volume": 1888653.0}, {"date": "2023-08-25", "close": 10.52, "volume": 1609937.0}, {"date": "2023-08-28", "close": 10.54, "volume": 887078.0}, {"date": "2023-08-29", "close": 10.56, "volume": 1752905.0}, {"date": "2023-08-30", "close": 10.78, "volume": 1335066.0}, {"date": "2023-08-31", "close": 10.84, "volume": 2225990.0}, {"date": "2023-09-01", "close": 10.62, "volume": 1433615.0}, {"date": "2023-09-04", "close": 10.67, "volume": 981669.0}, {"date": "2023-09-05", "close": 10.57, "volume": 1003968.0}, {"date": "2023-09-06", "close": 10.54, "volume": 1423930.0}, {"date": "2023-09-07", "close": 10.39, "volume": 1139573.0}, {"date": "2023-09-08", "close": 10.26, "volume": 1525501.0}, {"date": "2023-09-11", "close": 10.31, "volume": 1076038.0}, {"date": "2023-09-12", "close": 10.41, "volume": 1614354.0}, {"date": "2023-09-13", "close": 10.18, "volume": 1480707.0}, {"date": "2023-09-14", "close": 10.25, "volume": 1743557.0}, {"date": "2023-09-15", "close": 10.37, "volume": 2282293.0}, {"date": "2023-09-18", "close": 10.22, "volume": 757884.0}, {"date": "2023-09-19", "close": 10.11, "volume": 2371823.0}, {"date": "2023-09-20", "close": 9.98, "volume": 1609177.0}, {"date": "2023-09-21", "close": 9.76, "volume": 1812018.0}, {"date": "2023-09-22", "close": 9.67, "volume": 2487002.0}, {"date": "2023-09-25", "close": 9.7, "volume": 958570.0}, {"date": "2023-09-26", "close": 9.51, "volume": 1214537.0}, {"date": "2023-09-27", "close": 9.51, "volume": 1174867.0}, {"date": "2023-09-28", "close": 9.51, "volume": 1391528.0}, {"date": "2023-09-29", "close": 9.49, "volume": 1337569.0}, {"date": "2023-10-02", "close": 9.55, "volume": 682746.0}, {"date": "2023-10-03", "close": 9.2, "volume": 1849902.0}, {"date": "2023-10-04", "close": 9.17, "volume": 1666793.0}, {"date": "2023-10-05", "close": 9.29, "volume": 1189618.0}, {"date": "2023-10-06", "close": 9.23, "volume": 664109.0}, {"date": "2023-10-09", "close": 9.21, "volume": 674973.0}, {"date": "2023-10-10", "close": 9.62, "volume": 1818221.0}, {"date": "2023-10-11", "close": 9.71, "volume": 3442321.0}, {"date": "2023-10-12", "close": 9.6, "volume": 3373506.0}, {"date": "2023-10-13", "close": 9.4, "volume": 1709755.0}, {"date": "2023-10-16", "close": 9.33, "volume": 927042.0}, {"date": "2023-10-17", "close": 9.35, "volume": 1129507.0}, {"date": "2023-10-18", "close": 9.24, "volume": 1741541.0}, {"date": "2023-10-19", "close": 9.08, "volume": 2102527.0}, {"date": "2023-10-20", "close": 9.01, "volume": 1188296.0}, {"date": "2023-10-23", "close": 9.05, "volume": 857711.0}, {"date": "2023-10-24", "close": 9.02, "volume": 1329819.0}, {"date": "2023-10-25", "close": 8.87, "volume": 1307053.0}, {"date": "2023-10-26", "close": 8.73, "volume": 1451789.0}, {"date": "2023-10-27", "close": 8.75, "volume": 862131.0}, {"date": "2023-10-30", "close": 8.66, "volume": 906513.0}, {"date": "2023-10-31", "close": 8.67, "volume": 2524490.0}, {"date": "2023-11-01", "close": 8.97, "volume": 1329520.0}, {"date": "2023-11-02", "close": 9.42, "volume": 1714394.0}, {"date": "2023-11-03", "close": 9.77, "volume": 1851170.0}, {"date": "2023-11-06", "close": 9.86, "volume": 2382121.0}, {"date": "2023-11-07", "close": 9.74, "volume": 1270703.0}, {"date": "2023-11-08", "close": 9.97, "volume": 2253453.0}, {"date": "2023-11-09", "close": 9.98, "volume": 6409415.0}, {"date": "2023-11-10", "close": 9.89, "volume": 835831.0}, {"date": "2023-11-13", "close": 9.82, "volume": 648665.0}, {"date": "2023-11-14", "close": 9.97, "volume": 2018100.0}, {"date": "2023-11-15", "close": 11.0, "volume": 2050128.0}, {"date": "2023-11-16", "close": 11.02, "volume": 3517662.0}, {"date": "2023-11-17", "close": 10.7, "volume": 1560286.0}, {"date": "2023-11-20", "close": 10.43, "volume": 2215438.0}, {"date": "2023-11-21", "close": 10.39, "volume": 4365488.0}, {"date": "2023-11-22", "close": 10.09, "volume": 1391763.0}, {"date": "2023-11-23", "close": 10.09, "volume": 1124962.0}, {"date": "2023-11-24", "close": 10.25, "volume": 835093.0}, {"date": "2023-11-27", "close": 9.98, "volume": 1671467.0}, {"date": "2023-11-28", "close": 10.19, "volume": 1294765.0}, {"date": "2023-11-29", "close": 10.36, "volume": 2783464.0}, {"date": "2023-11-30", "close": 10.4, "volume": 3667758.0}, {"date": "2023-12-01", "close": 10.22, "volume": 1255062.0}, {"date": "2023-12-04", "close": 10.39, "volume": 1568176.0}, {"date": "2023-12-05", "close": 10.17, "volume": 4289975.0}, {"date": "2023-12-06", "close": 10.62, "volume": 2482869.0}, {"date": "2023-12-07", "close": 10.68, "volume": 2325274.0}, {"date": "2023-12-08", "close": 10.9, "volume": 1070013.0}, {"date": "2023-12-11", "close": 10.95, "volume": 1640805.0}, {"date": "2023-12-12", "close": 11.05, "volume": 1658421.0}, {"date": "2023-12-13", "close": 11.04, "volume": 1121516.0}, {"date": "2023-12-14", "close": 12.34, "volume": 4415687.0}, {"date": "2023-12-15", "close": 12.24, "volume": 12460213.0}, {"date": "2023-12-18", "close": 12.05, "volume": 2611716.0}, {"date": "2023-12-19", "close": 12.21, "volume": 2458426.0}, {"date": "2023-12-20", "close": 12.35, "volume": 2343821.0}, {"date": "2023-12-21", "close": 11.79, "volume": 2942259.0}, {"date": "2023-12-22", "close": 11.78, "volume": 1308232.0}, {"date": "2023-12-27", "close": 12.05, "volume": 921679.0}, {"date": "2023-12-28", "close": 12.0, "volume": 1141600.0}, {"date": "2023-12-29", "close": 12.04, "volume": 1041606.0}, {"date": "2024-01-02", "close": 11.81, "volume": 722842.0}, {"date": "2024-01-03", "close": 11.53, "volume": 1934803.0}, {"date": "2024-01-04", "close": 11.41, "volume": 1198600.0}, {"date": "2024-01-05", "close": 11.37, "volume": 1360254.0}, {"date": "2024-01-08", "close": 11.35, "volume": 835861.0}, {"date": "2024-01-09", "close": 11.37, "volume": 979033.0}, {"date": "2024-01-10", "close": 11.55, "volume": 783195.0}, {"date": "2024-01-11", "close": 11.72, "volume": 844365.0}, {"date": "2024-01-12", "close": 11.72, "volume": 2340792.0}, {"date": "2024-01-15", "close": 11.6, "volume": 409657.0}, {"date": "2024-01-16", "close": 11.85, "volume": 1822393.0}, {"date": "2024-01-17", "close": 11.52, "volume": 1590827.0}, {"date": "2024-01-18", "close": 11.19, "volume": 1814923.0}, {"date": "2024-01-19", "close": 11.13, "volume": 1592442.0}, {"date": "2024-01-22", "close": 11.3, "volume": 1579129.0}, {"date": "2024-01-23", "close": 11.56, "volume": 1165024.0}, {"date": "2024-01-24", "close": 11.53, "volume": 1451482.0}, {"date": "2024-01-25", "close": 11.38, "volume": 926982.0}, {"date": "2024-01-29", "close": 11.59, "volume": 945608.0}, {"date": "2024-01-30", "close": 11.99, "volume": 2075115.0}, {"date": "2024-01-31", "close": 12.09, "volume": 1860468.0}, {"date": "2024-02-01", "close": 11.89, "volume": 1684011.0}, {"date": "2024-02-02", "close": 12.14, "volume": 2227031.0}, {"date": "2024-02-05", "close": 11.65, "volume": 1909073.0}, {"date": "2024-02-06", "close": 11.67, "volume": 1885551.0}, {"date": "2024-02-07", "close": 11.89, "volume": 1077459.0}, {"date": "2024-02-08", "close": 11.91, "volume": 1005643.0}, {"date": "2024-02-09", "close": 12.18, "volume": 1452606.0}, {"date": "2024-02-12", "close": 12.21, "volume": 839079.0}, {"date": "2024-02-13", "close": 12.1, "volume": 831869.0}, {"date": "2024-02-14", "close": 11.77, "volume": 1248194.0}, {"date": "2024-02-15", "close": 12.36, "volume": 1424500.0}, {"date": "2024-02-16", "close": 12.42, "volume": 1549796.0}, {"date": "2024-02-19", "close": 11.98, "volume": 1180947.0}, {"date": "2024-02-20", "close": 12.06, "volume": 1020018.0}, {"date": "2024-02-21", "close": 11.92, "volume": 2066928.0}, {"date": "2024-02-22", "close": 12.02, "volume": 2138299.0}, {"date": "2024-02-23", "close": 11.97, "volume": 1091893.0}, {"date": "2024-02-26", "close": 12.11, "volume": 1567535.0}, {"date": "2024-02-27", "close": 12.0, "volume": 1638311.0}, {"date": "2024-02-28", "close": 12.23, "volume": 1442035.0}, {"date": "2024-02-29", "close": 12.52, "volume": 2920548.0}, {"date": "2024-03-01", "close": 12.6, "volume": 1432854.0}, {"date": "2024-03-04", "close": 12.85, "volume": 1070938.0}, {"date": "2024-03-05", "close": 12.72, "volume": 1496409.0}, {"date": "2024-03-06", "close": 12.6, "volume": 1009028.0}, {"date": "2024-03-07", "close": 12.63, "volume": 1594113.0}, {"date": "2024-03-08", "close": 13.0, "volume": 1800567.0}, {"date": "2024-03-11", "close": 12.85, "volume": 968192.0}, {"date": "2024-03-12", "close": 12.99, "volume": 969720.0}, {"date": "2024-03-13", "close": 13.05, "volume": 1103515.0}, {"date": "2024-03-14", "close": 13.29, "volume": 1485221.0}, {"date": "2024-03-15", "close": 13.46, "volume": 3703460.0}, {"date": "2024-03-18", "close": 13.2, "volume": 1069750.0}, {"date": "2024-03-19", "close": 13.25, "volume": 1183792.0}, {"date": "2024-03-20", "close": 13.36, "volume": 1338849.0}, {"date": "2024-03-21", "close": 13.56, "volume": 1968161.0}, {"date": "2024-03-22", "close": 13.56, "volume": 1406527.0}, {"date": "2024-03-25", "close": 13.69, "volume": 1271370.0}, {"date": "2024-03-26", "close": 13.58, "volume": 1159501.0}, {"date": "2024-03-27", "close": 13.48, "volume": 874483.0}, {"date": "2024-03-28", "close": 13.75, "volume": 920603.0}, {"date": "2024-04-02", "close": 13.64, "volume": 967334.0}, {"date": "2024-04-03", "close": 13.01, "volume": 2264752.0}, {"date": "2024-04-04", "close": 13.06, "volume": 758016.0}, {"date": "2024-04-05", "close": 13.05, "volume": 997819.0}, {"date": "2024-04-08", "close": 13.19, "volume": 676661.0}, {"date": "2024-04-09", "close": 12.89, "volume": 601024.0}, {"date": "2024-04-10", "close": 12.78, "volume": 1301839.0}, {"date": "2024-04-11", "close": 12.65, "volume": 2110265.0}, {"date": "2024-04-12", "close": 12.51, "volume": 485567.0}, {"date": "2024-04-15", "close": 12.42, "volume": 537173.0}, {"date": "2024-04-16", "close": 11.76, "volume": 5108410.0}, {"date": "2024-04-17", "close": 11.74, "volume": 1516166.0}, {"date": "2024-04-18", "close": 12.05, "volume": 1125498.0}, {"date": "2024-04-19", "close": 11.82, "volume": 1357399.0}, {"date": "2024-04-22", "close": 12.12, "volume": 763286.0}, {"date": "2024-04-23", "close": 12.09, "volume": 830637.0}, {"date": "2024-04-24", "close": 11.8, "volume": 1068660.0}, {"date": "2024-04-26", "close": 11.53, "volume": 1129305.0}, {"date": "2024-04-29", "close": 11.86, "volume": 968075.0}, {"date": "2024-04-30", "close": 11.99, "volume": 935816.0}, {"date": "2024-05-01", "close": 11.77, "volume": 1371022.0}, {"date": "2024-05-02", "close": 11.68, "volume": 1457581.0}, {"date": "2024-05-03", "close": 11.75, "volume": 877133.0}, {"date": "2024-05-06", "close": 11.79, "volume": 1024658.0}, {"date": "2024-05-07", "close": 11.98, "volume": 1358534.0}, {"date": "2024-05-08", "close": 12.23, "volume": 1205016.0}, {"date": "2024-05-09", "close": 12.14, "volume": 1210743.0}, {"date": "2024-05-10", "close": 12.17, "volume": 466793.0}, {"date": "2024-05-13", "close": 12.08, "volume": 673163.0}, {"date": "2024-05-14", "close": 11.96, "volume": 2053725.0}, {"date": "2024-05-15", "close": 12.16, "volume": 3242505.0}, {"date": "2024-05-16", "close": 12.97, "volume": 3276318.0}, {"date": "2024-05-17", "close": 12.6, "volume": 1002220.0}, {"date": "2024-05-20", "close": 12.65, "volume": 719228.0}, {"date": "2024-05-21", "close": 12.75, "volume": 1384356.0}, {"date": "2024-05-22", "close": 12.9, "volume": 1565393.0}, {"date": "2024-05-23", "close": 12.84, "volume": 1248282.0}, {"date": "2024-05-24", "close": 12.32, "volume": 541134.0}, {"date": "2024-05-27", "close": 12.33, "volume": 689247.0}, {"date": "2024-05-28", "close": 12.49, "volume": 808129.0}, {"date": "2024-05-29", "close": 12.26, "volume": 1038645.0}, {"date": "2024-05-30", "close": 12.0, "volume": 878753.0}, {"date": "2024-05-31", "close": 12.12, "volume": 2039018.0}, {"date": "2024-06-03", "close": 12.35, "volume": 831129.0}, {"date": "2024-06-04", "close": 12.26, "volume": 711616.0}, {"date": "2024-06-05", "close": 12.52, "volume": 1365673.0}, {"date": "2024-06-06", "close": 12.6, "volume": 1207454.0}, {"date": "2024-06-07", "close": 12.69, "volume": 617076.0}, {"date": "2024-06-11", "close": 12.47, "volume": 1131540.0}, {"date": "2024-06-12", "close": 12.27, "volume": 1018277.0}, {"date": "2024-06-13", "close": 12.35, "volume": 956993.0}, {"date": "2024-06-14", "close": 12.29, "volume": 747893.0}, {"date": "2024-06-17", "close": 12.17, "volume": 1026745.0}, {"date": "2024-06-18", "close": 12.5, "volume": 1039894.0}, {"date": "2024-06-19", "close": 12.44, "volume": 832257.0}, {"date": "2024-06-20", "close": 12.39, "volume": 1853031.0}, {"date": "2024-06-21", "close": 12.24, "volume": 3185516.0}, {"date": "2024-06-24", "close": 12.1, "volume": 805081.0}, {"date": "2024-06-25", "close": 12.4, "volume": 1213328.0}, {"date": "2024-06-26", "close": 12.21, "volume": 1568151.0}, {"date": "2024-06-27", "close": 11.69, "volume": 2062108.0}, {"date": "2024-06-28", "close": 11.18, "volume": 3689304.0}, {"date": "2024-07-01", "close": 11.27, "volume": 1375619.0}, {"date": "2024-07-02", "close": 10.9, "volume": 1975733.0}, {"date": "2024-07-03", "close": 11.02, "volume": 1190773.0}, {"date": "2024-07-04", "close": 11.15, "volume": 1116600.0}, {"date": "2024-07-05", "close": 11.17, "volume": 1506961.0}, {"date": "2024-07-08", "close": 11.12, "volume": 1926656.0}, {"date": "2024-07-09", "close": 11.29, "volume": 1140649.0}, {"date": "2024-07-10", "close": 11.26, "volume": 1024599.0}, {"date": "2024-07-11", "close": 11.55, "volume": 910666.0}, {"date": "2024-07-12", "close": 12.15, "volume": 2799284.0}, {"date": "2024-07-15", "close": 12.73, "volume": 1988714.0}, {"date": "2024-07-16", "close": 12.6, "volume": 5054117.0}, {"date": "2024-07-17", "close": 12.83, "volume": 1647162.0}, {"date": "2024-07-18", "close": 12.69, "volume": 4424560.0}, {"date": "2024-07-19", "close": 12.55, "volume": 1051961.0}, {"date": "2024-07-22", "close": 12.42, "volume": 779054.0}, {"date": "2024-07-23", "close": 12.43, "volume": 1564977.0}, {"date": "2024-07-24", "close": 12.04, "volume": 1088036.0}, {"date": "2024-07-25", "close": 11.7, "volume": 1355386.0}, {"date": "2024-07-26", "close": 11.94, "volume": 833939.0}, {"date": "2024-07-29", "close": 12.0, "volume": 910259.0}, {"date": "2024-07-30", "close": 11.86, "volume": 982800.0}, {"date": "2024-07-31", "close": 12.68, "volume": 2918587.0}, {"date": "2024-08-01", "close": 12.6, "volume": 1397481.0}, {"date": "2024-08-02", "close": 12.58, "volume": 1688751.0}, {"date": "2024-08-05", "close": 12.28, "volume": 2057052.0}, {"date": "2024-08-06", "close": 11.94, "volume": 3417770.0}, {"date": "2024-08-07", "close": 12.14, "volume": 1943961.0}, {"date": "2024-08-08", "close": 11.9, "volume": 1902051.0}, {"date": "2024-08-09", "close": 12.13, "volume": 1492448.0}, {"date": "2024-08-12", "close": 12.08, "volume": 681372.0}, {"date": "2024-08-13", "close": 11.99, "volume": 2104270.0}, {"date": "2024-08-14", "close": 12.15, "volume": 1578521.0}, {"date": "2024-08-15", "close": 12.45, "volume": 1148554.0}, {"date": "2024-08-16", "close": 12.53, "volume": 1476378.0}, {"date": "2024-08-19", "close": 12.53, "volume": 1086760.0}, {"date": "2024-08-20", "close": 12.1, "volume": 2292541.0}, {"date": "2024-08-21", "close": 14.01, "volume": 8831569.0}, {"date": "2024-08-22", "close": 14.51, "volume": 5624736.0}, {"date": "2024-08-23", "close": 14.42, "volume": 2751226.0}, {"date": "2024-08-26", "close": 14.95, "volume": 4409645.0}, {"date": "2024-08-27", "close": 14.48, "volume": 2375104.0}, {"date": "2024-08-28", "close": 14.41, "volume": 2839655.0}, {"date": "2024-08-29", "close": 14.59, "volume": 2785660.0}, {"date": "2024-08-30", "close": 14.49, "volume": 2372675.0}, {"date": "2024-09-02", "close": 14.66, "volume": 1344865.0}, {"date": "2024-09-03", "close": 14.68, "volume": 1290467.0}, {"date": "2024-09-04", "close": 14.5, "volume": 1563390.0}, {"date": "2024-09-05", "close": 15.23, "volume": 5981347.0}, {"date": "2024-09-06", "close": 15.6, "volume": 3340378.0}, {"date": "2024-09-09", "close": 15.71, "volume": 4743382.0}, {"date": "2024-09-10", "close": 15.79, "volume": 2305726.0}, {"date": "2024-09-11", "close": 15.84, "volume": 1911912.0}, {"date": "2024-09-12", "close": 16.24, "volume": 2416528.0}, {"date": "2024-09-13", "close": 16.12, "volume": 2300842.0}, {"date": "2024-09-16", "close": 15.87, "volume": 2302502.0}, {"date": "2024-09-17", "close": 15.79, "volume": 2789352.0}, {"date": "2024-09-18", "close": 16.05, "volume": 2435762.0}, {"date": "2024-09-19", "close": 15.91, "volume": 3114741.0}, {"date": "2024-09-20", "close": 15.89, "volume": 20636881.0}, {"date": "2024-09-23", "close": 15.65, "volume": 1964149.0}, {"date": "2024-09-24", "close": 16.12, "volume": 2221408.0}, {"date": "2024-09-25", "close": 15.89, "volume": 1856278.0}, {"date": "2024-09-26", "close": 16.25, "volume": 2049447.0}, {"date": "2024-09-27", "close": 16.12, "volume": 948033.0}, {"date": "2024-09-30", "close": 15.97, "volume": 1669685.0}, {"date": "2024-10-01", "close": 15.93, "volume": 2060705.0}, {"date": "2024-10-02", "close": 15.59, "volume": 1517428.0}, {"date": "2024-10-03", "close": 15.96, "volume": 2072142.0}, {"date": "2024-10-04", "close": 15.92, "volume": 1232218.0}, {"date": "2024-10-07", "close": 15.88, "volume": 888268.0}, {"date": "2024-10-08", "close": 15.81, "volume": 768967.0}, {"date": "2024-10-09", "close": 15.74, "volume": 762088.0}, {"date": "2024-10-10", "close": 15.84, "volume": 602921.0}, {"date": "2024-10-11", "close": 15.71, "volume": 573268.0}, {"date": "2024-10-14", "close": 15.79, "volume": 488570.0}, {"date": "2024-10-15", "close": 16.1, "volume": 1169016.0}, {"date": "2024-10-16", "close": 16.21, "volume": 1344016.0}, {"date": "2024-10-17", "close": 16.56, "volume": 2039596.0}, {"date": "2024-10-18", "close": 16.04, "volume": 1085961.0}, {"date": "2024-10-21", "close": 16.24, "volume": 1234496.0}, {"date": "2024-10-22", "close": 15.68, "volume": 1402188.0}, {"date": "2024-10-23", "close": 15.61, "volume": 913176.0}, {"date": "2024-10-24", "close": 15.43, "volume": 1222814.0}, {"date": "2024-10-25", "close": 15.31, "volume": 825433.0}, {"date": "2024-10-28", "close": 15.16, "volume": 1276960.0}, {"date": "2024-10-29", "close": 15.19, "volume": 1208661.0}, {"date": "2024-10-30", "close": 15.17, "volume": 2177752.0}, {"date": "2024-10-31", "close": 15.11, "volume": 1204341.0}, {"date": "2024-11-01", "close": 15.0, "volume": 1365579.0}, {"date": "2024-11-04", "close": 15.24, "volume": 928015.0}, {"date": "2024-11-05", "close": 15.34, "volume": 1112173.0}, {"date": "2024-11-06", "close": 15.32, "volume": 1696734.0}, {"date": "2024-11-07", "close": 14.68, "volume": 1839675.0}, {"date": "2024-11-08", "close": 14.99, "volume": 962097.0}, {"date": "2024-11-11", "close": 14.98, "volume": 702546.0}, {"date": "2024-11-12", "close": 15.39, "volume": 1198264.0}, {"date": "2024-11-13", "close": 15.51, "volume": 941258.0}, {"date": "2024-11-14", "close": 15.45, "volume": 979151.0}, {"date": "2024-11-15", "close": 15.28, "volume": 806564.0}, {"date": "2024-11-18", "close": 15.36, "volume": 600702.0}, {"date": "2024-11-19", "close": 15.69, "volume": 1070459.0}, {"date": "2024-11-20", "close": 15.34, "volume": 878083.0}, {"date": "2024-11-21", "close": 15.22, "volume": 838381.0}, {"date": "2024-11-22", "close": 15.47, "volume": 881584.0}, {"date": "2024-11-25", "close": 15.59, "volume": 1517759.0}, {"date": "2024-11-26", "close": 15.72, "volume": 1281602.0}, {"date": "2024-11-27", "close": 15.9, "volume": 1229648.0}, {"date": "2024-11-28", "close": 15.85, "volume": 1854306.0}, {"date": "2024-11-29", "close": 15.72, "volume": 907769.0}, {"date": "2024-12-02", "close": 15.5, "volume": 1118191.0}, {"date": "2024-12-03", "close": 15.58, "volume": 1415858.0}, {"date": "2024-12-04", "close": 15.31, "volume": 913886.0}, {"date": "2024-12-05", "close": 15.06, "volume": 1893024.0}, {"date": "2024-12-06", "close": 14.91, "volume": 1218760.0}, {"date": "2024-12-09", "close": 14.76, "volume": 1747407.0}, {"date": "2024-12-10", "close": 14.76, "volume": 2665501.0}, {"date": "2024-12-11", "close": 14.71, "volume": 1493313.0}, {"date": "2024-12-12", "close": 14.55, "volume": 1377542.0}, {"date": "2024-12-13", "close": 14.74, "volume": 995159.0}, {"date": "2024-12-16", "close": 14.52, "volume": 978128.0}, {"date": "2024-12-17", "close": 14.61, "volume": 1056335.0}, {"date": "2024-12-18", "close": 14.64, "volume": 784854.0}, {"date": "2024-12-19", "close": 14.37, "volume": 2010194.0}, {"date": "2024-12-20", "close": 14.31, "volume": 2668124.0}, {"date": "2024-12-23", "close": 14.76, "volume": 827137.0}, {"date": "2024-12-24", "close": 15.07, "volume": 371267.0}, {"date": "2024-12-27", "close": 15.01, "volume": 610459.0}, {"date": "2024-12-30", "close": 14.63, "volume": 711229.0}, {"date": "2024-12-31", "close": 14.35, "volume": 667824.0}, {"date": "2025-01-02", "close": 14.5, "volume": 498060.0}, {"date": "2025-01-03", "close": 14.66, "volume": 453613.0}, {"date": "2025-01-06", "close": 14.78, "volume": 720098.0}, {"date": "2025-01-07", "close": 14.76, "volume": 460224.0}, {"date": "2025-01-08", "close": 14.65, "volume": 539982.0}, {"date": "2025-01-09", "close": 14.58, "volume": 641911.0}, {"date": "2025-01-10", "close": 14.4, "volume": 704321.0}, {"date": "2025-01-13", "close": 14.25, "volume": 807817.0}, {"date": "2025-01-14", "close": 14.63, "volume": 681013.0}, {"date": "2025-01-15", "close": 14.7, "volume": 551231.0}, {"date": "2025-01-16", "close": 15.04, "volume": 970847.0}, {"date": "2025-01-17", "close": 14.91, "volume": 406576.0}, {"date": "2025-01-20", "close": 15.04, "volume": 488770.0}, {"date": "2025-01-21", "close": 15.15, "volume": 765812.0}, {"date": "2025-01-22", "close": 15.27, "volume": 1294273.0}, {"date": "2025-01-23", "close": 15.22, "volume": 518766.0}, {"date": "2025-01-24", "close": 15.31, "volume": 645060.0}, {"date": "2025-01-28", "close": 15.17, "volume": 2064426.0}, {"date": "2025-01-29", "close": 15.4, "volume": 1179527.0}, {"date": "2025-01-30", "close": 15.43, "volume": 793553.0}, {"date": "2025-01-31", "close": 15.72, "volume": 1478290.0}, {"date": "2025-02-03", "close": 15.5, "volume": 1020724.0}, {"date": "2025-02-04", "close": 15.42, "volume": 1382839.0}, {"date": "2025-02-05", "close": 15.58, "volume": 849990.0}, {"date": "2025-02-06", "close": 15.76, "volume": 843424.0}, {"date": "2025-02-07", "close": 15.84, "volume": 754357.0}, {"date": "2025-02-10", "close": 15.7, "volume": 578654.0}, {"date": "2025-02-11", "close": 15.88, "volume": 571951.0}, {"date": "2025-02-12", "close": 15.83, "volume": 582371.0}, {"date": "2025-02-13", "close": 15.68, "volume": 1026796.0}, {"date": "2025-02-14", "close": 15.9, "volume": 1748001.0}, {"date": "2025-02-17", "close": 16.55, "volume": 1369228.0}, {"date": "2025-02-18", "close": 16.47, "volume": 876298.0}, {"date": "2025-02-19", "close": 16.23, "volume": 1468421.0}, {"date": "2025-02-20", "close": 17.21, "volume": 4178949.0}, {"date": "2025-02-21", "close": 17.53, "volume": 1516983.0}, {"date": "2025-02-24", "close": 17.44, "volume": 1441811.0}, {"date": "2025-02-25", "close": 17.45, "volume": 1381317.0}, {"date": "2025-02-26", "close": 17.3, "volume": 1514828.0}, {"date": "2025-02-27", "close": 17.21, "volume": 791937.0}, {"date": "2025-02-28", "close": 17.12, "volume": 1743886.0}, {"date": "2025-03-03", "close": 17.27, "volume": 940453.0}, {"date": "2025-03-04", "close": 17.1, "volume": 859724.0}, {"date": "2025-03-05", "close": 16.94, "volume": 1154271.0}, {"date": "2025-03-06", "close": 17.0, "volume": 838540.0}, {"date": "2025-03-07", "close": 16.42, "volume": 1444947.0}, {"date": "2025-03-10", "close": 16.5, "volume": 988358.0}, {"date": "2025-03-11", "close": 16.37, "volume": 1218039.0}, {"date": "2025-03-12", "close": 16.2, "volume": 1333074.0}, {"date": "2025-03-13", "close": 16.05, "volume": 996710.0}, {"date": "2025-03-14", "close": 16.33, "volume": 831305.0}, {"date": "2025-03-17", "close": 16.34, "volume": 1050920.0}, {"date": "2025-03-18", "close": 16.8, "volume": 1743870.0}, {"date": "2025-03-19", "close": 16.6, "volume": 1092446.0}, {"date": "2025-03-20", "close": 16.78, "volume": 1618877.0}, {"date": "2025-03-21", "close": 16.9, "volume": 2526226.0}, {"date": "2025-03-24", "close": 16.82, "volume": 809216.0}, {"date": "2025-03-25", "close": 16.94, "volume": 988082.0}, {"date": "2025-03-26", "close": 17.06, "volume": 1287247.0}, {"date": "2025-03-27", "close": 16.8, "volume": 976105.0}, {"date": "2025-03-28", "close": 16.58, "volume": 633849.0}, {"date": "2025-03-31", "close": 16.18, "volume": 1052894.0}, {"date": "2025-04-01", "close": 16.78, "volume": 1306194.0}, {"date": "2025-04-02", "close": 17.32, "volume": 1821965.0}, {"date": "2025-04-03", "close": 16.5, "volume": 1814332.0}, {"date": "2025-04-04", "close": 15.85, "volume": 1775598.0}, {"date": "2025-04-07", "close": 15.06, "volume": 2801256.0}, {"date": "2025-04-08", "close": 15.79, "volume": 2744154.0}, {"date": "2025-04-09", "close": 15.1, "volume": 1990479.0}, {"date": "2025-04-10", "close": 16.0, "volume": 1771280.0}, {"date": "2025-04-11", "close": 15.88, "volume": 580335.0}, {"date": "2025-04-14", "close": 16.06, "volume": 654394.0}, {"date": "2025-04-15", "close": 16.03, "volume": 547110.0}, {"date": "2025-04-16", "close": 16.13, "volume": 1206795.0}, {"date": "2025-04-17", "close": 16.24, "volume": 485249.0}, {"date": "2025-04-22", "close": 16.05, "volume": 551024.0}, {"date": "2025-04-23", "close": 16.4, "volume": 1049376.0}, {"date": "2025-04-24", "close": 16.6, "volume": 964707.0}, {"date": "2025-04-28", "close": 16.56, "volume": 1346013.0}, {"date": "2025-04-29", "close": 16.77, "volume": 796261.0}, {"date": "2025-04-30", "close": 16.9, "volume": 2721283.0}, {"date": "2025-05-01", "close": 17.4, "volume": 1124143.0}, {"date": "2025-05-02", "close": 17.57, "volume": 1082049.0}, {"date": "2025-05-05", "close": 17.56, "volume": 793735.0}, {"date": "2025-05-06", "close": 18.05, "volume": 1222885.0}, {"date": "2025-05-07", "close": 18.2, "volume": 1919964.0}, {"date": "2025-05-08", "close": 18.07, "volume": 1873789.0}, {"date": "2025-05-09", "close": 18.18, "volume": 583416.0}, {"date": "2025-05-12", "close": 18.03, "volume": 940482.0}, {"date": "2025-05-13", "close": 17.95, "volume": 1140331.0}, {"date": "2025-05-14", "close": 17.89, "volume": 659235.0}, {"date": "2025-05-15", "close": 17.88, "volume": 712327.0}, {"date": "2025-05-16", "close": 18.3, "volume": 628749.0}, {"date": "2025-05-19", "close": 17.98, "volume": 602388.0}, {"date": "2025-05-20", "close": 17.98, "volume": 709346.0}, {"date": "2025-05-21", "close": 18.3, "volume": 1238926.0}, {"date": "2025-05-22", "close": 17.92, "volume": 1227649.0}, {"date": "2025-05-23", "close": 17.9, "volume": 1293427.0}, {"date": "2025-05-26", "close": 17.81, "volume": 843821.0}, {"date": "2025-05-27", "close": 17.85, "volume": 562692.0}, {"date": "2025-05-28", "close": 18.29, "volume": 937492.0}, {"date": "2025-05-29", "close": 18.2, "volume": 784209.0}, {"date": "2025-05-30", "close": 18.17, "volume": 1089189.0}, {"date": "2025-06-02", "close": 18.3, "volume": 931105.0}, {"date": "2025-06-03", "close": 18.87, "volume": 1159710.0}, {"date": "2025-06-04", "close": 18.86, "volume": 979553.0}, {"date": "2025-06-05", "close": 19.24, "volume": 1003215.0}, {"date": "2025-06-06", "close": 19.35, "volume": 1161633.0}, {"date": "2025-06-10", "close": 19.44, "volume": 877797.0}, {"date": "2025-06-11", "close": 19.35, "volume": 867748.0}, {"date": "2025-06-12", "close": 19.3, "volume": 1290732.0}, {"date": "2025-06-13", "close": 19.28, "volume": 671177.0}, {"date": "2025-06-16", "close": 19.11, "volume": 536088.0}, {"date": "2025-06-17", "close": 19.03, "volume": 808800.0}, {"date": "2025-06-18", "close": 19.06, "volume": 1976592.0}, {"date": "2025-06-19", "close": 19.46, "volume": 1812367.0}, {"date": "2025-06-20", "close": 19.56, "volume": 1847428.0}, {"date": "2025-06-23", "close": 19.4, "volume": 893701.0}, {"date": "2025-06-24", "close": 19.31, "volume": 1004874.0}, {"date": "2025-06-25", "close": 19.55, "volume": 1482878.0}, {"date": "2025-06-26", "close": 19.54, "volume": 1133463.0}, {"date": "2025-06-27", "close": 19.2, "volume": 1229061.0}, {"date": "2025-06-30", "close": 19.19, "volume": 1392604.0}, {"date": "2025-07-01", "close": 19.09, "volume": 4080511.0}, {"date": "2025-07-02", "close": 19.08, "volume": 2022796.0}, {"date": "2025-07-03", "close": 19.07, "volume": 1808343.0}, {"date": "2025-07-04", "close": 19.29, "volume": 780824.0}, {"date": "2025-07-07", "close": 19.36, "volume": 1977555.0}, {"date": "2025-07-08", "close": 19.21, "volume": 1030581.0}, {"date": "2025-07-09", "close": 19.12, "volume": 1086366.0}, {"date": "2025-07-10", "close": 19.4, "volume": 764763.0}, {"date": "2025-07-11", "close": 19.13, "volume": 997192.0}, {"date": "2025-07-14", "close": 19.16, "volume": 629044.0}, {"date": "2025-07-15", "close": 19.43, "volume": 616725.0}, {"date": "2025-07-16", "close": 19.49, "volume": 670653.0}, {"date": "2025-07-17", "close": 19.85, "volume": 668629.0}, {"date": "2025-07-18", "close": 20.19, "volume": 880323.0}, {"date": "2025-07-21", "close": 19.72, "volume": 889296.0}, {"date": "2025-07-22", "close": 19.71, "volume": 626204.0}, {"date": "2025-07-23", "close": 19.98, "volume": 1362265.0}, {"date": "2025-07-24", "close": 19.63, "volume": 997418.0}, {"date": "2025-07-25", "close": 19.53, "volume": 621877.0}, {"date": "2025-07-28", "close": 19.91, "volume": 578453.0}, {"date": "2025-07-29", "close": 19.86, "volume": 389016.0}, {"date": "2025-07-30", "close": 20.21, "volume": 837066.0}, {"date": "2025-07-31", "close": 20.2, "volume": 1170548.0}, {"date": "2025-08-01", "close": 19.92, "volume": 817158.0}, {"date": "2025-08-04", "close": 20.02, "volume": 445836.0}, {"date": "2025-08-05", "close": 20.36, "volume": 873894.0}, {"date": "2025-08-06", "close": 20.73, "volume": 1044192.0}, {"date": "2025-08-07", "close": 21.17, "volume": 2556178.0}, {"date": "2025-08-08", "close": 21.77, "volume": 1442553.0}, {"date": "2025-08-11", "close": 21.7, "volume": 2520496.0}, {"date": "2025-08-12", "close": 21.88, "volume": 1502619.0}, {"date": "2025-08-13", "close": 21.92, "volume": 667611.0}, {"date": "2025-08-14", "close": 21.87, "volume": 935843.0}, {"date": "2025-08-15", "close": 22.01, "volume": 641743.0}, {"date": "2025-08-18", "close": 22.2, "volume": 546451.0}, {"date": "2025-08-19", "close": 22.3, "volume": 689611.0}, {"date": "2025-08-20", "close": 22.82, "volume": 716163.0}, {"date": "2025-08-21", "close": 22.87, "volume": 1034823.0}, {"date": "2025-08-22", "close": 23.42, "volume": 1324689.0}, {"date": "2025-08-25", "close": 23.79, "volume": 1014275.0}, {"date": "2025-08-26", "close": 23.85, "volume": 2010084.0}, {"date": "2025-08-27", "close": 23.44, "volume": 1316746.0}, {"date": "2025-08-28", "close": 23.53, "volume": 962534.0}, {"date": "2025-08-29", "close": 23.43, "volume": 1298495.0}, {"date": "2025-09-01", "close": 23.31, "volume": 1709795.0}, {"date": "2025-09-02", "close": 22.96, "volume": 1011342.0}, {"date": "2025-09-03", "close": 22.66, "volume": 1449199.0}, {"date": "2025-09-04", "close": 22.7, "volume": 1420982.0}, {"date": "2025-09-05", "close": 23.3, "volume": 1532067.0}, {"date": "2025-09-08", "close": 23.0, "volume": 855894.0}, {"date": "2025-09-09", "close": 23.02, "volume": 833929.0}, {"date": "2025-09-10", "close": 23.01, "volume": 756580.0}, {"date": "2025-09-11", "close": 23.18, "volume": 762913.0}, {"date": "2025-09-12", "close": 23.1, "volume": 704890.0}, {"date": "2025-09-15", "close": 23.22, "volume": 811240.0}, {"date": "2025-09-16", "close": 23.27, "volume": 591152.0}, {"date": "2025-09-17", "close": 22.87, "volume": 692677.0}, {"date": "2025-09-18", "close": 22.96, "volume": 1014769.0}, {"date": "2025-09-19", "close": 23.33, "volume": 3332273.0}, {"date": "2025-09-22", "close": 22.88, "volume": 847134.0}, {"date": "2025-09-23", "close": 23.0, "volume": 850907.0}, {"date": "2025-09-24", "close": 22.76, "volume": 983379.0}, {"date": "2025-09-25", "close": 22.51, "volume": 972930.0}, {"date": "2025-09-26", "close": 22.49, "volume": 887489.0}, {"date": "2025-09-29", "close": 22.65, "volume": 712589.0}, {"date": "2025-09-30", "close": 22.75, "volume": 1010417.0}, {"date": "2025-10-01", "close": 22.56, "volume": 2254038.0}, {"date": "2025-10-02", "close": 23.0, "volume": 841029.0}, {"date": "2025-10-03", "close": 22.93, "volume": 583318.0}, {"date": "2025-10-06", "close": 23.03, "volume": 434031.0}, {"date": "2025-10-07", "close": 22.77, "volume": 448019.0}, {"date": "2025-10-08", "close": 22.43, "volume": 612272.0}, {"date": "2025-10-09", "close": 22.45, "volume": 1489877.0}, {"date": "2025-10-10", "close": 22.29, "volume": 866077.0}, {"date": "2025-10-13", "close": 22.15, "volume": 535462.0}, {"date": "2025-10-14", "close": 22.5, "volume": 841267.0}, {"date": "2025-10-15", "close": 22.5, "volume": 1731443.0}, {"date": "2025-10-16", "close": 22.58, "volume": 1089498.0}, {"date": "2025-10-17", "close": 22.58, "volume": 1852059.0}, {"date": "2025-10-20", "close": 22.94, "volume": 614921.0}, {"date": "2025-10-21", "close": 22.87, "volume": 870811.0}, {"date": "2025-10-22", "close": 22.91, "volume": 745451.0}, {"date": "2025-10-23", "close": 22.99, "volume": 1562204.0}, {"date": "2025-10-24", "close": 23.08, "volume": 866388.0}, {"date": "2025-10-27", "close": 23.19, "volume": 726275.0}, {"date": "2025-10-28", "close": 23.37, "volume": 693628.0}, {"date": "2025-10-29", "close": 22.74, "volume": 1187336.0}, {"date": "2025-10-30", "close": 22.36, "volume": 1602595.0}, {"date": "2025-10-31", "close": 22.44, "volume": 1109963.0}, {"date": "2025-11-03", "close": 22.35, "volume": 892955.0}, {"date": "2025-11-04", "close": 22.05, "volume": 813416.0}, {"date": "2025-11-05", "close": 22.11, "volume": 1901078.0}, {"date": "2025-11-06", "close": 22.32, "volume": 831609.0}, {"date": "2025-11-07", "close": 22.05, "volume": 1004224.0}, {"date": "2025-11-10", "close": 22.14, "volume": 1048415.0}, {"date": "2025-11-11", "close": 22.6, "volume": 981754.0}, {"date": "2025-11-12", "close": 22.73, "volume": 812804.0}, {"date": "2025-11-13", "close": 22.07, "volume": 831867.0}, {"date": "2025-11-14", "close": 21.86, "volume": 951438.0}, {"date": "2025-11-17", "close": 22.23, "volume": 771045.0}, {"date": "2025-11-18", "close": 21.98, "volume": 1270671.0}, {"date": "2025-11-19", "close": 22.16, "volume": 1121874.0}, {"date": "2025-11-20", "close": 23.64, "volume": 1562968.0}, {"date": "2025-11-21", "close": 24.64, "volume": 2737487.0}, {"date": "2025-11-24", "close": 24.86, "volume": 2832855.0}, {"date": "2025-11-25", "close": 25.08, "volume": 1204873.0}, {"date": "2025-11-26", "close": 24.98, "volume": 2226502.0}, {"date": "2025-11-27", "close": 25.09, "volume": 1943408.0}, {"date": "2025-11-28", "close": 24.86, "volume": 1432581.0}, {"date": "2025-12-01", "close": 24.81, "volume": 1112866.0}, {"date": "2025-12-02", "close": 24.55, "volume": 1984338.0}, {"date": "2025-12-03", "close": 24.83, "volume": 1341702.0}, {"date": "2025-12-04", "close": 24.49, "volume": 1224890.0}, {"date": "2025-12-05", "close": 24.51, "volume": 1481636.0}, {"date": "2025-12-08", "close": 24.31, "volume": 1106289.0}, {"date": "2025-12-09", "close": 24.56, "volume": 747815.0}, {"date": "2025-12-10", "close": 24.67, "volume": 1892127.0}, {"date": "2025-12-11", "close": 24.59, "volume": 992415.0}, {"date": "2025-12-12", "close": 25.07, "volume": 927109.0}, {"date": "2025-12-15", "close": 25.02, "volume": 1310194.0}, {"date": "2025-12-16", "close": 24.9, "volume": 1017098.0}, {"date": "2025-12-17", "close": 25.36, "volume": 2014040.0}, {"date": "2025-12-18", "close": 25.28, "volume": 1875276.0}, {"date": "2025-12-19", "close": 25.87, "volume": 4891658.0}, {"date": "2025-12-22", "close": 25.32, "volume": 921785.0}, {"date": "2025-12-23", "close": 25.33, "volume": 717741.0}, {"date": "2025-12-24", "close": 24.52, "volume": 579104.0}, {"date": "2025-12-29", "close": 24.83, "volume": 1358968.0}, {"date": "2025-12-30", "close": 24.49, "volume": 1108059.0}, {"date": "2025-12-31", "close": 24.45, "volume": 535718.0}, {"date": "2026-01-02", "close": 24.44, "volume": 504826.0}, {"date": "2026-01-05", "close": 24.3, "volume": 517130.0}, {"date": "2026-01-06", "close": 23.88, "volume": 686299.0}, {"date": "2026-01-07", "close": 24.07, "volume": 844430.0}, {"date": "2026-01-08", "close": 24.33, "volume": 697054.0}, {"date": "2026-01-09", "close": 24.2, "volume": 411396.0}, {"date": "2026-01-12", "close": 24.13, "volume": 342021.0}, {"date": "2026-01-13", "close": 24.23, "volume": 987924.0}, {"date": "2026-01-14", "close": 24.14, "volume": 530788.0}, {"date": "2026-01-15", "close": 23.9, "volume": 1178458.0}, {"date": "2026-01-16", "close": 24.33, "volume": 985204.0}, {"date": "2026-01-19", "close": 24.17, "volume": 566038.0}, {"date": "2026-01-20", "close": 24.17, "volume": 1378268.0}, {"date": "2026-01-21", "close": 23.99, "volume": 781359.0}, {"date": "2026-01-22", "close": 23.92, "volume": 909957.0}, {"date": "2026-01-23", "close": 23.85, "volume": 930314.0}, {"date": "2026-01-27", "close": 24.05, "volume": 1141411.0}, {"date": "2026-01-28", "close": 23.53, "volume": 1064041.0}, {"date": "2026-01-29", "close": 23.06, "volume": 1050087.0}, {"date": "2026-01-30", "close": 23.01, "volume": 1749059.0}, {"date": "2026-02-02", "close": 23.05, "volume": 957159.0}, {"date": "2026-02-03", "close": 23.3, "volume": 1134765.0}, {"date": "2026-02-04", "close": 23.1, "volume": 833251.0}, {"date": "2026-02-05", "close": 23.26, "volume": 1308675.0}, {"date": "2026-02-06", "close": 22.67, "volume": 861302.0}, {"date": "2026-02-09", "close": 23.28, "volume": 743213.0}, {"date": "2026-02-10", "close": 23.25, "volume": 823112.0}, {"date": "2026-02-11", "close": 23.31, "volume": 437663.0}, {"date": "2026-02-12", "close": 22.99, "volume": 854397.0}, {"date": "2026-02-13", "close": 22.28, "volume": 1081257.0}, {"date": "2026-02-16", "close": 22.92, "volume": 897497.0}, {"date": "2026-02-17", "close": 22.8, "volume": 891487.0}, {"date": "2026-02-18", "close": 23.57, "volume": 1760202.0}, {"date": "2026-02-19", "close": 22.48, "volume": 2786700.0}, {"date": "2026-02-20", "close": 22.24, "volume": 1710384.0}, {"date": "2026-02-23", "close": 21.0, "volume": 2286065.0}, {"date": "2026-02-24", "close": 20.89, "volume": 5057790.0}, {"date": "2026-02-25", "close": 21.47, "volume": 4085759.0}, {"date": "2026-02-26", "close": 21.78, "volume": 2359788.0}, {"date": "2026-02-27", "close": 22.07, "volume": 1949906.0}, {"date": "2026-03-02", "close": 21.96, "volume": 1343407.0}, {"date": "2026-03-03", "close": 21.48, "volume": 1171824.0}, {"date": "2026-03-04", "close": 21.0, "volume": 1116880.0}, {"date": "2026-03-05", "close": 21.15, "volume": 1292905.0}, {"date": "2026-03-06", "close": 20.98, "volume": 910407.0}, {"date": "2026-03-09", "close": 19.93, "volume": 1199189.0}, {"date": "2026-03-10", "close": 20.1, "volume": 2674940.0}, {"date": "2026-03-11", "close": 19.99, "volume": 1692426.0}, {"date": "2026-03-12", "close": 19.0, "volume": 2526705.0}, {"date": "2026-03-13", "close": 19.14, "volume": 1401347.0}, {"date": "2026-03-16", "close": 19.38, "volume": 930581.0}, {"date": "2026-03-17", "close": 19.5, "volume": 796340.0}, {"date": "2026-03-18", "close": 19.63, "volume": 918013.0}, {"date": "2026-03-19", "close": 19.35, "volume": 1742092.0}, {"date": "2026-03-20", "close": 18.86, "volume": 3245952.0}, {"date": "2026-03-23", "close": 18.58, "volume": 1291350.0}, {"date": "2026-03-24", "close": 18.79, "volume": 1171561.0}, {"date": "2026-03-25", "close": 19.36, "volume": 1273740.0}, {"date": "2026-03-26", "close": 19.03, "volume": 1000789.0}, {"date": "2026-03-27", "close": 18.68, "volume": 1102165.0}, {"date": "2026-03-30", "close": 18.47, "volume": 808305.0}, {"date": "2026-03-31", "close": 18.63, "volume": 1127385.0}, {"date": "2026-04-01", "close": 18.57, "volume": 949752.0}, {"date": "2026-04-02", "close": 18.55, "volume": 797283.0}, {"date": "2026-04-07", "close": 18.73, "volume": 1393227.0}, {"date": "2026-04-08", "close": 19.47, "volume": 1324725.0}, {"date": "2026-04-09", "close": 19.96, "volume": 1756185.0}, {"date": "2026-04-10", "close": 20.17, "volume": 1285693.0}, {"date": "2026-04-13", "close": 19.94, "volume": 1336442.0}, {"date": "2026-04-14", "close": 20.27, "volume": 988598.0}, {"date": "2026-04-15", "close": 20.54, "volume": 1373566.0}, {"date": "2026-04-16", "close": 20.9, "volume": 1478705.0}, {"date": "2026-04-17", "close": 20.77, "volume": 1055921.0}, {"date": "2026-04-20", "close": 21.14, "volume": 1267328.0}, {"date": "2026-04-21", "close": 21.22, "volume": 1536478.0}, {"date": "2026-04-22", "close": 20.6, "volume": 1011496.0}, {"date": "2026-04-23", "close": 20.09, "volume": 897239.0}, {"date": "2026-04-24", "close": 20.0, "volume": 890911.0}, {"date": "2026-04-27", "close": 19.9, "volume": 444382.0}, {"date": "2026-04-28", "close": 19.81, "volume": 847587.0}, {"date": "2026-04-29", "close": 19.89, "volume": 675491.0}, {"date": "2026-04-30", "close": 20.15, "volume": 1447282.0}, {"date": "2026-05-01", "close": 20.09, "volume": 1512146.0}, {"date": "2026-05-04", "close": 20.02, "volume": 764857.0}, {"date": "2026-05-05", "close": 20.14, "volume": 830531.0}, {"date": "2026-05-06", "close": 19.92, "volume": 752534.0}, {"date": "2026-05-07", "close": 20.03, "volume": 1713667.0}, {"date": "2026-05-08", "close": 19.77, "volume": 810968.0}, {"date": "2026-05-11", "close": 19.65, "volume": 2203201.0}, {"date": "2026-05-12", "close": 19.41, "volume": 871851.0}, {"date": "2026-05-13", "close": 19.44, "volume": 1265337.0}, {"date": "2026-05-14", "close": 19.58, "volume": 790020.0}, {"date": "2026-05-15", "close": 19.71, "volume": 1345201.0}, {"date": "2026-05-18", "close": 19.03, "volume": 821012.0}, {"date": "2026-05-19", "close": 19.45, "volume": 1275450.0}, {"date": "2026-05-20", "close": 18.8, "volume": 1184709.0}, {"date": "2026-05-21", "close": 19.26, "volume": 1477451.0}, {"date": "2026-05-22", "close": 19.33, "volume": 953670.0}, {"date": "2026-05-25", "close": 20.62, "volume": 2461298.0}, {"date": "2026-05-26", "close": 20.23, "volume": 1282269.0}, {"date": "2026-05-27", "close": 19.73, "volume": 2498395.0}, {"date": "2026-05-28", "close": 19.45, "volume": 1735775.0}, {"date": "2026-05-29", "close": 20.38, "volume": 2129401.0}, {"date": "2026-06-01", "close": 20.26, "volume": 1513687.0}, {"date": "2026-06-02", "close": 20.06, "volume": 2432940.0}, {"date": "2026-06-03", "close": 20.13, "volume": 1891342.0}, {"date": "2026-06-04", "close": 20.17, "volume": 1354227.0}, {"date": "2026-06-05", "close": 20.39, "volume": 1108348.0}, {"date": "2026-06-09", "close": 21.1, "volume": 1335716.0}, {"date": "2026-06-10", "close": 21.47, "volume": 2244253.0}, {"date": "2026-06-11", "close": 22.07, "volume": 2626109.0}, {"date": "2026-06-12", "close": 22.74, "volume": 1568287.0}, {"date": "2026-06-15", "close": 23.46, "volume": 1877393.0}, {"date": "2026-06-16", "close": 23.63, "volume": 1412708.0}, {"date": "2026-06-17", "close": 23.21, "volume": 1494387.0}, {"date": "2026-06-18", "close": 23.22, "volume": 1268230.0}, {"date": "2026-06-19", "close": 23.27, "volume": 3567316.0}, {"date": "2026-06-22", "close": 22.85, "volume": 1629039.0}, {"date": "2026-06-23", "close": 22.62, "volume": 1313179.0}, {"date": "2026-06-24", "close": 23.16, "volume": 2384022.0}, {"date": "2026-06-25", "close": 23.38, "volume": 1045027.0}, {"date": "2026-06-26", "close": 23.62, "volume": 1956196.0}, {"date": "2026-06-29", "close": 23.12, "volume": 1042012.0}, {"date": "2026-06-30", "close": 22.86, "volume": 1530867.0}, {"date": "2026-07-01", "close": 22.25, "volume": 1639806.0}, {"date": "2026-07-02", "close": 22.49, "volume": 2064618.0}, {"date": "2026-07-03", "close": 22.9, "volume": 933529.0}, {"date": "2026-07-06", "close": 22.73, "volume": 608350.0}, {"date": "2026-07-07", "close": 22.25, "volume": 843171.0}, {"date": "2026-07-08", "close": 22.59, "volume": 985049.0}, {"date": "2026-07-09", "close": 21.85, "volume": 1442728.0}, {"date": "2026-07-10", "close": 22.34, "volume": 963250.0}, {"date": "2026-07-13", "close": 22.18, "volume": 736720.0}, {"date": "2026-07-14", "close": 21.9, "volume": 1231687.0}, {"date": "2026-07-15", "close": 21.98, "volume": 827228.0}, {"date": "2026-07-16", "close": 22.19, "volume": 809634.0}, {"date": "2026-07-17", "close": 22.35, "volume": 560564.0}, {"date": "2026-07-20", "close": 22.39, "volume": 572743.0}, {"date": "2026-07-21", "close": 22.87, "volume": 1221740.0}, {"date": "2026-07-22", "close": 22.49, "volume": 981049.0}, {"date": "2026-07-23", "close": 22.54, "volume": 768123.0}, {"date": "2026-07-24", "close": 22.26, "volume": 1682208.0}, {"date": "2026-07-27", "close": 22.89, "volume": 808901.0}, {"date": "2026-07-28", "close": 23.28, "volume": 684179.0}, {"date": "2026-07-29", "close": 23.97, "volume": 1354757.0}, {"date": "2026-07-30", "close": 23.31, "volume": 917264.0}, {"date": "2026-07-31", "close": 23.33, "volume": 987168.0}, {"date": "2026-08-03", "close": 23.27, "volume": 653457.0}, {"date": "2026-08-04", "close": 23.78, "volume": 1110589.0}, {"date": "2026-08-05", "close": 24.02, "volume": 1061289.0}, {"date": "2026-08-06", "close": 23.72, "volume": 994822.0}, {"date": "2026-08-07", "close": 23.9, "volume": 556220.0}, {"date": "2026-08-10", "close": 23.8, "volume": 423161.0}, {"date": "2026-08-11", "close": 23.85, "volume": 405458.0}, {"date": "2026-08-12", "close": 23.56, "volume": 896402.0}, {"date": "2026-08-13", "close": 23.34, "volume": 893920.0}, {"date": "2026-08-14", "close": 23.24, "volume": 1003451.0}, {"date": "2026-08-17", "close": 22.86, "volume": 779298.0}, {"date": "2026-08-18", "close": 22.26, "volume": 1081218.0}, {"date": "2026-08-19", "close": 21.9, "volume": 1655541.0}, {"date": "2026-08-20", "close": 22.11, "volume": 1349703.0}, {"date": "2026-08-21", "close": 20.71, "volume": 3946955.0}, {"date": "2026-08-24", "close": 20.08, "volume": 2499704.0}, {"date": "2026-08-25", "close": 20.53, "volume": 2218834.0}, {"date": "2026-08-26", "close": 20.61, "volume": 2832332.0}, {"date": "2026-08-27", "close": 19.84, "volume": 2948092.0}, {"date": "2026-08-28", "close": 19.55, "volume": 2883819.0}, {"date": "2026-08-31", "close": 19.32, "volume": 3248623.0}, {"date": "2026-09-01", "close": 19.11, "volume": 2339246.0}, {"date": "2026-09-02", "close": 19.01, "volume": 2462521.0}, {"date": "2026-09-03", "close": 18.7, "volume": 2127126.0}, {"date": "2026-09-04", "close": 19.0, "volume": 1325913.0}, {"date": "2026-09-07", "close": 19.0, "volume": 988174.0}], "refreshing": true}