{"ticker": "DXS", "overview": {"name": "Dexus", "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": "DXS", "has_prices": true, "as_of": "2026-08-07", "last": 6.06, "prev_close": 6.07, "change": -0.010000000000000675, "change_pct": -0.0016474464579902264, "session_volume": 3347296.0, "vwap_5": 6.057681985764497, "vwap_20": 5.883099074213436, "vwap_60": 5.742790802767383, "vwap_250": 6.555134030247261, "high_52w": 7.42, "low_52w": 5.33, "avg_volume_20": 2964911.25, "sessions": 400, "market_cap": {"value": 5984622176.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03133473", "src": "ASX", "ticker": "DXS", "cik": "", "company": "Dexus", "company_raw": "Dexus", "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 DXS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133473", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "ASX-03127806", "src": "ASX", "ticker": "DXS", "cik": "", "company": "Dexus", "company_raw": "Dexus", "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 DXS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127806", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "ASX-03121864", "src": "ASX", "ticker": "DXS", "cik": "", "company": "Dexus", "company_raw": "Dexus", "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 DXS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121864", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130483}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Darren Steinberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-15", "source_url": "https://www.marketindex.com.au/asx/dxs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Alexander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-03-20", "source_url": "https://www.marketindex.com.au/asx/dxs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Mitchell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-02-14", "source_url": "https://www.marketindex.com.au/asx/dxs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117884-2A1687584", "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": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/dxs", "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": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/dxs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/dxs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/dxs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/dxs", "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": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/dxs", "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": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/dxs", "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": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/dxs", "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": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/dxs", "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": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/dxs", "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": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/dxs", "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": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/dxs", "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": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/dxs", "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": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/dxs", "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": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/dxs", "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": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/dxs", "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": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/dxs", "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": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/dxs", "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": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/dxs", "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": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/dxs", "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": "2024-11-06", "source_url": "https://www.marketindex.com.au/asx/dxs", "needs_ocr": 0}], "directors": [{"name": "Craig Mitchell", "first_seen": "2013-02-14", "last_seen": "2013-02-14", "status": "past", "notices": 1}, {"name": "E Alexander", "first_seen": "2013-03-20", "last_seen": "2013-03-20", "status": "past", "notices": 1}, {"name": "Darren Steinberg", "first_seen": "2013-04-15", "last_seen": "2013-04-15", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Notification of cessation of securities - DXS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156891-2A1707732"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - DXS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155747-2A1707175"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154581-2A1706719"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "2026 AGM Chair and Group CEO address", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154372-2A1706627"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "September 2026 quarter update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154363-2A1706624"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - DXS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154057-2A1706496"}, {"date": "2026-10-26", "form": "Company Administration", "title": "Update on APAC matter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153625-2A1706327"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - DXS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152072-2A1705731"}, {"date": "2026-10-18", "form": "Issued Capital", "title": "Update - Notification of buy-back - DXS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149789-2A1704737"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Update - Notification of buy-back - DXS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149179-2A1704471"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Update - Notification of buy-back - DXS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147492-2A1703649"}, {"date": "2026-10-11", "form": "Issued Capital", "title": "Update - Notification of buy-back - DXS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146932-2A1703402"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Update - Notification of buy-back - DXS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146387-2A1703170"}, {"date": "2026-09-24", "form": "Issued Capital", "title": "Notification of cessation of securities - DXS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139306-2A1698975"}, {"date": "2026-09-24", "form": "Issued Capital", "title": "Notification regarding unquoted securities - DXS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139303-2A1698974"}, {"date": "2026-09-23", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139217-2A1698929"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - DXS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138618-2A1698612"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137891-2A1698269"}], "performance": {"ticker": "DXS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-10-06", "close": 7.602546, "volume": 615557.0}, {"date": "2004-10-07", "close": 7.602546, "volume": 958575.0}, {"date": "2004-10-08", "close": 7.545384, "volume": 1923362.0}, {"date": "2004-10-11", "close": 7.545384, "volume": 385113.0}, {"date": "2004-10-12", "close": 7.545384, "volume": 3099246.0}, {"date": "2004-10-13", "close": 7.545384, "volume": 2219664.0}, {"date": "2004-10-14", "close": 7.373898, "volume": 1632496.0}, {"date": "2004-10-15", "close": 7.373898, "volume": 989689.0}, {"date": "2004-10-18", "close": 7.259574, "volume": 711097.0}, {"date": "2004-10-19", "close": 7.316736, "volume": 585542.0}, {"date": "2004-10-20", "close": 7.259574, "volume": 2931100.0}, {"date": "2004-10-21", "close": 7.316736, "volume": 1413450.0}, {"date": "2004-10-22", "close": 7.316736, "volume": 1269757.0}, {"date": "2004-10-25", "close": 7.14525, "volume": 2371408.0}, {"date": "2004-10-26", "close": 7.030926, "volume": 1312150.0}, {"date": "2004-10-27", "close": 7.14525, "volume": 3115787.0}, {"date": "2004-10-28", "close": 7.14525, "volume": 1263982.0}, {"date": "2004-10-29", "close": 7.373898, "volume": 3806695.0}, {"date": "2004-11-01", "close": 7.373898, "volume": 348089.0}, {"date": "2004-11-02", "close": 7.259574, "volume": 782472.0}, {"date": "2004-11-03", "close": 7.43106, "volume": 1855647.0}, {"date": "2004-11-04", "close": 7.43106, "volume": 719762.0}, {"date": "2004-11-05", "close": 7.488222, "volume": 1751469.0}, {"date": "2004-11-08", "close": 7.488222, "volume": 954303.0}, {"date": "2004-11-09", "close": 7.43106, "volume": 662298.0}, {"date": "2004-11-10", "close": 7.43106, "volume": 1814194.0}, {"date": "2004-11-11", "close": 7.373898, "volume": 775925.0}, {"date": "2004-11-12", "close": 7.43106, "volume": 969199.0}, {"date": "2004-11-15", "close": 7.488222, "volume": 770112.0}, {"date": "2004-11-16", "close": 7.373898, "volume": 1684692.0}, {"date": "2004-11-17", "close": 7.202412, "volume": 3299914.0}, {"date": "2004-11-18", "close": 7.316736, "volume": 1677983.0}, {"date": "2004-11-19", "close": 7.202412, "volume": 1508915.0}, {"date": "2004-11-22", "close": 7.259574, "volume": 550470.0}, {"date": "2004-11-23", "close": 7.316736, "volume": 917266.0}, {"date": "2004-11-24", "close": 7.43106, "volume": 1181891.0}, {"date": "2004-11-25", "close": 7.43106, "volume": 2474442.0}, {"date": "2004-11-26", "close": 7.373898, "volume": 209677.0}, {"date": "2004-11-29", "close": 7.373898, "volume": 620224.0}, {"date": "2004-11-30", "close": 7.488222, "volume": 1947413.0}, {"date": "2004-12-01", "close": 7.43106, "volume": 2449781.0}, {"date": "2004-12-02", "close": 7.488222, "volume": 1773560.0}, {"date": "2004-12-03", "close": 7.43106, "volume": 1430327.0}, {"date": "2004-12-06", "close": 7.43106, "volume": 1985320.0}, {"date": "2004-12-07", "close": 7.488222, "volume": 1405390.0}, {"date": "2004-12-08", "close": 7.602546, "volume": 2877176.0}, {"date": "2004-12-09", "close": 7.659708, "volume": 752946.0}, {"date": "2004-12-10", "close": 7.545384, "volume": 1022865.0}, {"date": "2004-12-13", "close": 7.545384, "volume": 2348205.0}, {"date": "2004-12-14", "close": 7.488222, "volume": 1161552.0}, {"date": "2004-12-15", "close": 7.488222, "volume": 854996.0}, {"date": "2004-12-16", "close": 7.488222, "volume": 2421827.0}, {"date": "2004-12-17", "close": 7.602546, "volume": 948003.0}, {"date": "2004-12-20", "close": 7.602546, "volume": 1114931.0}, {"date": "2004-12-21", "close": 7.602546, "volume": 1066774.0}, {"date": "2004-12-22", "close": 7.602546, "volume": 781354.0}, {"date": "2004-12-23", "close": 7.316736, "volume": 1200794.0}, {"date": "2004-12-24", "close": 7.373898, "volume": 480783.0}, {"date": "2004-12-29", "close": 7.43106, "volume": 1314403.0}, {"date": "2004-12-30", "close": 7.488222, "volume": 249104.0}, {"date": "2004-12-31", "close": 7.545384, "volume": 497915.0}, {"date": "2005-01-04", "close": 7.659708, "volume": 1483679.0}, {"date": "2005-01-05", "close": 7.602546, "volume": 1505874.0}, {"date": "2005-01-06", "close": 7.545384, "volume": 315226.0}, {"date": "2005-01-07", "close": 7.602546, "volume": 1525638.0}, {"date": "2005-01-10", "close": 7.43106, "volume": 1232974.0}, {"date": "2005-01-11", "close": 7.373898, "volume": 2097274.0}, {"date": "2005-01-12", "close": 7.488222, "volume": 1407555.0}, {"date": "2005-01-13", "close": 7.602546, "volume": 967550.0}, {"date": "2005-01-14", "close": 7.488222, "volume": 915639.0}, {"date": "2005-01-17", "close": 7.43106, "volume": 858973.0}, {"date": "2005-01-18", "close": 7.316736, "volume": 1360799.0}, {"date": "2005-01-19", "close": 7.316736, "volume": 2534579.0}, {"date": "2005-01-20", "close": 7.43106, "volume": 2484834.0}, {"date": "2005-01-21", "close": 7.43106, "volume": 555857.0}, {"date": "2005-01-24", "close": 7.43106, "volume": 985246.0}, {"date": "2005-01-25", "close": 7.43106, "volume": 376355.0}, {"date": "2005-01-27", "close": 7.545384, "volume": 1626780.0}, {"date": "2005-01-28", "close": 7.43106, "volume": 664508.0}, {"date": "2005-01-31", "close": 7.373898, "volume": 1182253.0}, {"date": "2005-02-01", "close": 7.373898, "volume": 1278626.0}, {"date": "2005-02-02", "close": 7.43106, "volume": 1760364.0}, {"date": "2005-02-03", "close": 7.373898, "volume": 2002202.0}, {"date": "2005-02-04", "close": 7.316736, "volume": 1269618.0}, {"date": "2005-02-07", "close": 7.373898, "volume": 479738.0}, {"date": "2005-02-08", "close": 7.488222, "volume": 845408.0}, {"date": "2005-02-09", "close": 7.488222, "volume": 354361.0}, {"date": "2005-02-10", "close": 7.43106, "volume": 327606.0}, {"date": "2005-02-11", "close": 7.488222, "volume": 456277.0}, {"date": "2005-02-14", "close": 7.43106, "volume": 41260205.0}, {"date": "2005-02-15", "close": 7.202412, "volume": 2693128.0}, {"date": "2005-02-16", "close": 7.202412, "volume": 2105594.0}, {"date": "2005-02-17", "close": 7.202412, "volume": 626335.0}, {"date": "2005-02-18", "close": 7.14525, "volume": 1166049.0}, {"date": "2005-02-21", "close": 7.14525, "volume": 1090031.0}, {"date": "2005-02-22", "close": 7.202412, "volume": 6569490.0}, {"date": "2005-02-23", "close": 7.259574, "volume": 1310660.0}, {"date": "2005-02-24", "close": 7.14525, "volume": 661633.0}, {"date": "2005-02-25", "close": 7.14525, "volume": 2880757.0}, {"date": "2005-02-28", "close": 7.259574, "volume": 1125481.0}, {"date": "2005-03-01", "close": 7.316736, "volume": 4676358.0}, {"date": "2005-03-02", "close": 7.259574, "volume": 1155372.0}, {"date": "2005-03-03", "close": 7.316736, "volume": 1053938.0}, {"date": "2005-03-04", "close": 7.259574, "volume": 487242.0}, {"date": "2005-03-07", "close": 7.259574, "volume": 433314.0}, {"date": "2005-03-08", "close": 7.373898, "volume": 3291838.0}, {"date": "2005-03-09", "close": 7.316736, "volume": 2300078.0}, {"date": "2005-03-10", "close": 7.259574, "volume": 2088986.0}, {"date": "2005-03-11", "close": 7.373898, "volume": 2097854.0}, {"date": "2005-03-14", "close": 7.316736, "volume": 1450985.0}, {"date": "2005-03-15", "close": 7.316736, "volume": 606697.0}, {"date": "2005-03-16", "close": 7.43106, "volume": 2406866.0}, {"date": "2005-03-17", "close": 7.43106, "volume": 4139053.0}, {"date": "2005-03-18", "close": 7.488222, "volume": 4227092.0}, {"date": "2005-03-21", "close": 7.488222, "volume": 2050692.0}, {"date": "2005-03-22", "close": 7.43106, "volume": 3117626.0}, {"date": "2005-03-23", "close": 7.373898, "volume": 1798179.0}, {"date": "2005-03-24", "close": 7.373898, "volume": 580267.0}, {"date": "2005-03-29", "close": 7.316736, "volume": 877307.0}, {"date": "2005-03-30", "close": 7.373898, "volume": 1836469.0}, {"date": "2005-03-31", "close": 7.373898, "volume": 2679666.0}, {"date": "2005-04-01", "close": 7.43106, "volume": 1322593.0}, {"date": "2005-04-04", "close": 7.402479, "volume": 1748890.0}, {"date": "2005-04-05", "close": 7.373898, "volume": 2067866.0}, {"date": "2005-04-06", "close": 7.373898, "volume": 746742.0}, {"date": "2005-04-07", "close": 7.316736, "volume": 1338584.0}, {"date": "2005-04-08", "close": 7.345317, "volume": 2493761.0}, {"date": "2005-04-11", "close": 7.373898, "volume": 909226.0}, {"date": "2005-04-12", "close": 7.373898, "volume": 817104.0}, {"date": "2005-04-13", "close": 7.43106, "volume": 1371950.0}, {"date": "2005-04-14", "close": 7.402479, "volume": 1743626.0}, {"date": "2005-04-15", "close": 7.345317, "volume": 2550660.0}, {"date": "2005-04-18", "close": 7.345317, "volume": 1520400.0}, {"date": "2005-04-19", "close": 7.373898, "volume": 964491.0}, {"date": "2005-04-20", "close": 7.288155, "volume": 1245334.0}, {"date": "2005-04-21", "close": 7.373898, "volume": 628771.0}, {"date": "2005-04-22", "close": 7.373898, "volume": 2401495.0}, {"date": "2005-04-26", "close": 7.488222, "volume": 847208.0}, {"date": "2005-04-27", "close": 7.459641, "volume": 920103.0}, {"date": "2005-04-28", "close": 7.43106, "volume": 571694.0}, {"date": "2005-04-29", "close": 7.459641, "volume": 1024061.0}, {"date": "2005-05-02", "close": 7.516803, "volume": 881335.0}, {"date": "2005-05-03", "close": 7.488222, "volume": 1647698.0}, {"date": "2005-05-04", "close": 7.459641, "volume": 2573798.0}, {"date": "2005-05-05", "close": 7.459641, "volume": 4933347.0}, {"date": "2005-05-06", "close": 7.602546, "volume": 1793426.0}, {"date": "2005-05-09", "close": 7.602546, "volume": 1452740.0}, {"date": "2005-05-10", "close": 7.631127, "volume": 3365160.0}, {"date": "2005-05-11", "close": 7.631127, "volume": 1776878.0}, {"date": "2005-05-12", "close": 7.631127, "volume": 4374923.0}, {"date": "2005-05-13", "close": 7.545384, "volume": 546948.0}, {"date": "2005-05-16", "close": 7.373898, "volume": 494546.0}, {"date": "2005-05-17", "close": 7.488222, "volume": 1310544.0}, {"date": "2005-05-18", "close": 7.602546, "volume": 1379650.0}, {"date": "2005-05-19", "close": 7.688289, "volume": 1233926.0}, {"date": "2005-05-20", "close": 7.802613, "volume": 3180895.0}, {"date": "2005-05-23", "close": 7.859775, "volume": 2006683.0}, {"date": "2005-05-24", "close": 7.802613, "volume": 3787291.0}, {"date": "2005-05-25", "close": 7.774032, "volume": 733929.0}, {"date": "2005-05-26", "close": 7.774032, "volume": 1003994.0}, {"date": "2005-05-27", "close": 7.774032, "volume": 785217.0}, {"date": "2005-05-30", "close": 7.859775, "volume": 1020666.0}, {"date": "2005-05-31", "close": 7.831194, "volume": 1234909.0}, {"date": "2005-06-01", "close": 7.945518, "volume": 1147847.0}, {"date": "2005-06-02", "close": 7.888356, "volume": 877949.0}, {"date": "2005-06-03", "close": 8.031261, "volume": 2229842.0}, {"date": "2005-06-06", "close": 8.059842, "volume": 701818.0}, {"date": "2005-06-07", "close": 8.00268, "volume": 3129933.0}, {"date": "2005-06-08", "close": 8.059842, "volume": 1682159.0}, {"date": "2005-06-09", "close": 8.00268, "volume": 3467843.0}, {"date": "2005-06-10", "close": 8.00268, "volume": 816839.0}, {"date": "2005-06-14", "close": 8.145585, "volume": 1661556.0}, {"date": "2005-06-15", "close": 8.174166, "volume": 2734042.0}, {"date": "2005-06-16", "close": 8.174166, "volume": 3764143.0}, {"date": "2005-06-17", "close": 8.345652, "volume": 1649866.0}, {"date": "2005-06-20", "close": 8.259909, "volume": 1387141.0}, {"date": "2005-06-21", "close": 8.231328, "volume": 1357865.0}, {"date": "2005-06-22", "close": 8.174166, "volume": 1791682.0}, {"date": "2005-06-23", "close": 8.145585, "volume": 2134706.0}, {"date": "2005-06-24", "close": 7.831194, "volume": 708688.0}, {"date": "2005-06-27", "close": 7.745451, "volume": 1565188.0}, {"date": "2005-06-28", "close": 7.802613, "volume": 1270002.0}, {"date": "2005-06-29", "close": 7.774032, "volume": 924007.0}, {"date": "2005-06-30", "close": 7.802613, "volume": 1125976.0}, {"date": "2005-07-01", "close": 7.802613, "volume": 1883334.0}, {"date": "2005-07-04", "close": 7.802613, "volume": 1058624.0}, {"date": "2005-07-05", "close": 7.974099, "volume": 1180688.0}, {"date": "2005-07-06", "close": 7.974099, "volume": 1292095.0}, {"date": "2005-07-07", "close": 7.888356, "volume": 1500549.0}, {"date": "2005-07-08", "close": 7.802613, "volume": 651440.0}, {"date": "2005-07-11", "close": 7.888356, "volume": 1030943.0}, {"date": "2005-07-12", "close": 8.00268, "volume": 1078373.0}, {"date": "2005-07-13", "close": 8.00268, "volume": 54199317.0}, {"date": "2005-07-14", "close": 7.774032, "volume": 2399012.0}, {"date": "2005-07-15", "close": 7.888356, "volume": 905769.0}, {"date": "2005-07-18", "close": 7.888356, "volume": 974986.0}, {"date": "2005-07-19", "close": 7.831194, "volume": 1847530.0}, {"date": "2005-07-20", "close": 7.888356, "volume": 3035403.0}, {"date": "2005-07-21", "close": 7.888356, "volume": 1767817.0}, {"date": "2005-07-22", "close": 7.831194, "volume": 1013843.0}, {"date": "2005-07-25", "close": 7.802613, "volume": 769764.0}, {"date": "2005-07-26", "close": 7.802613, "volume": 917951.0}, {"date": "2005-07-27", "close": 7.831194, "volume": 1601239.0}, {"date": "2005-07-28", "close": 7.888356, "volume": 2255056.0}, {"date": "2005-07-29", "close": 7.916937, "volume": 1047106.0}, {"date": "2005-08-01", "close": 7.916937, "volume": 723450.0}, {"date": "2005-08-02", "close": 8.00268, "volume": 2484353.0}, {"date": "2005-08-03", "close": 8.00268, "volume": 2323662.0}, {"date": "2005-08-04", "close": 8.174166, "volume": 1879269.0}, {"date": "2005-08-05", "close": 8.117004, "volume": 1289541.0}, {"date": "2005-08-08", "close": 8.088423, "volume": 1204666.0}, {"date": "2005-08-09", "close": 8.00268, "volume": 1192019.0}, {"date": "2005-08-10", "close": 8.059842, "volume": 2665422.0}, {"date": "2005-08-11", "close": 8.088423, "volume": 2003107.0}, {"date": "2005-08-12", "close": 8.088423, "volume": 3610041.0}, {"date": "2005-08-15", "close": 8.117004, "volume": 440477.0}, {"date": "2005-08-16", "close": 8.117004, "volume": 1919009.0}, {"date": "2005-08-17", "close": 8.117004, "volume": 1078203.0}, {"date": "2005-08-18", "close": 8.117004, "volume": 1049593.0}, {"date": "2005-08-19", "close": 8.117004, "volume": 424589.0}, {"date": "2005-08-22", "close": 8.117004, "volume": 460916.0}, {"date": "2005-08-23", "close": 8.174166, "volume": 1161088.0}, {"date": "2005-08-24", "close": 8.117004, "volume": 900823.0}, {"date": "2005-08-25", "close": 8.059842, "volume": 1182660.0}, {"date": "2005-08-26", "close": 7.831194, "volume": 1408622.0}, {"date": "2005-08-29", "close": 7.71687, "volume": 908140.0}, {"date": "2005-08-30", "close": 7.774032, "volume": 1019399.0}, {"date": "2005-08-31", "close": 7.802613, "volume": 1976259.0}, {"date": "2005-09-01", "close": 7.745451, "volume": 401383.0}, {"date": "2005-09-02", "close": 7.888356, "volume": 844298.0}, {"date": "2005-09-05", "close": 7.888356, "volume": 1641321.0}, {"date": "2005-09-06", "close": 7.831194, "volume": 509355.0}, {"date": "2005-09-07", "close": 7.888356, "volume": 1436547.0}, {"date": "2005-09-08", "close": 7.831194, "volume": 456003.0}, {"date": "2005-09-09", "close": 7.831194, "volume": 992647.0}, {"date": "2005-09-12", "close": 7.859775, "volume": 579460.0}, {"date": "2005-09-13", "close": 7.831194, "volume": 451960.0}, {"date": "2005-09-14", "close": 7.916937, "volume": 2482067.0}, {"date": "2005-09-15", "close": 7.831194, "volume": 2641526.0}, {"date": "2005-09-16", "close": 7.888356, "volume": 2846073.0}, {"date": "2005-09-19", "close": 7.888356, "volume": 337635.0}, {"date": "2005-09-20", "close": 8.00268, "volume": 1030366.0}, {"date": "2005-09-21", "close": 7.974099, "volume": 1505521.0}, {"date": "2005-09-22", "close": 7.974099, "volume": 813624.0}, {"date": "2005-09-23", "close": 7.974099, "volume": 1403301.0}, {"date": "2005-09-26", "close": 8.117004, "volume": 2406468.0}, {"date": "2005-09-27", "close": 8.031261, "volume": 2100267.0}, {"date": "2005-09-28", "close": 8.00268, "volume": 2222536.0}, {"date": "2005-09-29", "close": 7.974099, "volume": 622214.0}, {"date": "2005-09-30", "close": 7.831194, "volume": 750108.0}, {"date": "2005-10-03", "close": 7.831194, "volume": 297311.0}, {"date": "2005-10-04", "close": 7.859775, "volume": 1980540.0}, {"date": "2005-10-05", "close": 7.745451, "volume": 2642479.0}, {"date": "2005-10-06", "close": 7.71687, "volume": 1119374.0}, {"date": "2005-10-07", "close": 7.802613, "volume": 1484476.0}, {"date": "2005-10-10", "close": 7.831194, "volume": 1378190.0}, {"date": "2005-10-11", "close": 7.802613, "volume": 1344384.0}, {"date": "2005-10-12", "close": 7.802613, "volume": 537418.0}, {"date": "2005-10-13", "close": 7.774032, "volume": 1657340.0}, {"date": "2005-10-14", "close": 7.888356, "volume": 800341.0}, {"date": "2005-10-17", "close": 7.774032, "volume": 459151.0}, {"date": "2005-10-18", "close": 7.602546, "volume": 1796367.0}, {"date": "2005-10-19", "close": 7.573965, "volume": 1381869.0}, {"date": "2005-10-20", "close": 7.573965, "volume": 712365.0}, {"date": "2005-10-21", "close": 7.545384, "volume": 1437693.0}, {"date": "2005-10-24", "close": 7.488222, "volume": 1034260.0}, {"date": "2005-10-25", "close": 7.573965, "volume": 3633095.0}, {"date": "2005-10-26", "close": 7.659708, "volume": 1298633.0}, {"date": "2005-10-27", "close": 7.602546, "volume": 1039286.0}, {"date": "2005-10-28", "close": 7.573965, "volume": 1186120.0}, {"date": "2005-10-31", "close": 7.631127, "volume": 1614169.0}, {"date": "2005-11-01", "close": 7.602546, "volume": 265344.0}, {"date": "2005-11-02", "close": 7.688289, "volume": 1338965.0}, {"date": "2005-11-03", "close": 7.831194, "volume": 7042194.0}, {"date": "2005-11-04", "close": 7.774032, "volume": 1002959.0}, {"date": "2005-11-07", "close": 7.831194, "volume": 1032114.0}, {"date": "2005-11-08", "close": 7.802613, "volume": 1724255.0}, {"date": "2005-11-09", "close": 7.688289, "volume": 1570494.0}, {"date": "2005-11-10", "close": 7.688289, "volume": 5328939.0}, {"date": "2005-11-11", "close": 7.659708, "volume": 5939018.0}, {"date": "2005-11-14", "close": 7.688289, "volume": 1740949.0}, {"date": "2005-11-15", "close": 7.802613, "volume": 2987249.0}, {"date": "2005-11-16", "close": 7.745451, "volume": 423210.0}, {"date": "2005-11-17", "close": 7.802613, "volume": 1968462.0}, {"date": "2005-11-18", "close": 7.831194, "volume": 1978967.0}, {"date": "2005-11-21", "close": 7.859775, "volume": 1595789.0}, {"date": "2005-11-22", "close": 7.916937, "volume": 877665.0}, {"date": "2005-11-23", "close": 7.916937, "volume": 2409883.0}, {"date": "2005-11-24", "close": 7.974099, "volume": 2858703.0}, {"date": "2005-11-25", "close": 7.916937, "volume": 808620.0}, {"date": "2005-11-28", "close": 7.916937, "volume": 703220.0}, {"date": "2005-11-29", "close": 7.888356, "volume": 736527.0}, {"date": "2005-11-30", "close": 7.888356, "volume": 2061655.0}, {"date": "2005-12-01", "close": 7.888356, "volume": 1011322.0}, {"date": "2005-12-02", "close": 7.859775, "volume": 565564.0}, {"date": "2005-12-05", "close": 7.888356, "volume": 1539810.0}, {"date": "2005-12-06", "close": 7.888356, "volume": 627429.0}, {"date": "2005-12-07", "close": 7.774032, "volume": 726494.0}, {"date": "2005-12-08", "close": 7.774032, "volume": 2200062.0}, {"date": "2005-12-09", "close": 7.859775, "volume": 604862.0}, {"date": "2005-12-12", "close": 7.859775, "volume": 590836.0}, {"date": "2005-12-13", "close": 7.831194, "volume": 826040.0}, {"date": "2005-12-14", "close": 8.00268, "volume": 1270354.0}, {"date": "2005-12-15", "close": 8.059842, "volume": 3510053.0}, {"date": "2005-12-16", "close": 8.088423, "volume": 663775.0}, {"date": "2005-12-19", "close": 8.088423, "volume": 960236.0}, {"date": "2005-12-20", "close": 8.088423, "volume": 1055193.0}, {"date": "2005-12-21", "close": 8.088423, "volume": 819204.0}, {"date": "2005-12-22", "close": 7.802613, "volume": 856366.0}, {"date": "2005-12-23", "close": 7.774032, "volume": 751090.0}, {"date": "2005-12-28", "close": 7.802613, "volume": 900264.0}, {"date": "2005-12-29", "close": 7.859775, "volume": 2280364.0}, {"date": "2005-12-30", "close": 7.945518, "volume": 1722772.0}, {"date": "2006-01-03", "close": 7.888356, "volume": 345487.0}, {"date": "2006-01-04", "close": 7.974099, "volume": 761745.0}, {"date": "2006-01-05", "close": 7.945518, "volume": 1279467.0}, {"date": "2006-01-06", "close": 7.888356, "volume": 404184.0}, {"date": "2006-01-09", "close": 7.831194, "volume": 1040608.0}, {"date": "2006-01-10", "close": 7.945518, "volume": 501896.0}, {"date": "2006-01-11", "close": 7.916937, "volume": 2286492.0}, {"date": "2006-01-12", "close": 7.831194, "volume": 785109.0}, {"date": "2006-01-13", "close": 7.888356, "volume": 1098120.0}, {"date": "2006-01-16", "close": 7.859775, "volume": 1000621.0}, {"date": "2006-01-17", "close": 7.916937, "volume": 1527819.0}, {"date": "2006-01-18", "close": 7.859775, "volume": 1425474.0}, {"date": "2006-01-19", "close": 7.888356, "volume": 1519870.0}, {"date": "2006-01-20", "close": 7.945518, "volume": 1323469.0}, {"date": "2006-01-23", "close": 7.831194, "volume": 758097.0}, {"date": "2006-01-24", "close": 7.831194, "volume": 1444610.0}, {"date": "2006-01-25", "close": 7.831194, "volume": 1647428.0}, {"date": "2006-01-27", "close": 7.802613, "volume": 1596409.0}, {"date": "2006-01-30", "close": 7.774032, "volume": 1352902.0}, {"date": "2006-01-31", "close": 7.831194, "volume": 2102574.0}, {"date": "2006-02-01", "close": 7.888356, "volume": 1785636.0}, {"date": "2006-02-02", "close": 7.802613, "volume": 1177300.0}, {"date": "2006-02-03", "close": 7.859775, "volume": 1657184.0}, {"date": "2006-02-06", "close": 7.859775, "volume": 643491.0}, {"date": "2006-02-07", "close": 7.859775, "volume": 1725556.0}, {"date": "2006-02-08", "close": 7.888356, "volume": 2840990.0}, {"date": "2006-02-09", "close": 7.916937, "volume": 1315207.0}, {"date": "2006-02-10", "close": 7.945518, "volume": 821495.0}, {"date": "2006-02-13", "close": 7.945518, "volume": 1163000.0}, {"date": "2006-02-14", "close": 8.031261, "volume": 2053883.0}, {"date": "2006-02-15", "close": 8.059842, "volume": 1389473.0}, {"date": "2006-02-16", "close": 8.00268, "volume": 2318488.0}, {"date": "2006-02-17", "close": 7.974099, "volume": 2343026.0}, {"date": "2006-02-20", "close": 8.00268, "volume": 886718.0}, {"date": "2006-02-21", "close": 8.00268, "volume": 1957103.0}, {"date": "2006-02-22", "close": 7.974099, "volume": 946130.0}, {"date": "2006-02-23", "close": 8.117004, "volume": 1891420.0}, {"date": "2006-02-24", "close": 8.117004, "volume": 641098.0}, {"date": "2006-02-27", "close": 8.231328, "volume": 1287886.0}, {"date": "2006-02-28", "close": 8.059842, "volume": 2396226.0}, {"date": "2006-03-01", "close": 7.974099, "volume": 3080983.0}, {"date": "2006-03-02", "close": 8.145585, "volume": 2057042.0}, {"date": "2006-03-03", "close": 8.174166, "volume": 1848714.0}, {"date": "2006-03-06", "close": 8.145585, "volume": 644653.0}, {"date": "2006-03-07", "close": 8.145585, "volume": 1606735.0}, {"date": "2006-03-08", "close": 8.259909, "volume": 1540055.0}, {"date": "2006-03-09", "close": 8.231328, "volume": 2790926.0}, {"date": "2006-03-10", "close": 8.174166, "volume": 1383092.0}, {"date": "2006-03-13", "close": 8.145585, "volume": 513859.0}, {"date": "2006-03-14", "close": 8.231328, "volume": 1858311.0}, {"date": "2006-03-15", "close": 8.28849, "volume": 2086463.0}, {"date": "2006-03-16", "close": 8.259909, "volume": 2122303.0}, {"date": "2006-03-17", "close": 8.202747, "volume": 1019928.0}, {"date": "2006-03-20", "close": 8.231328, "volume": 1133592.0}, {"date": "2006-03-21", "close": 8.202747, "volume": 1233073.0}, {"date": "2006-03-22", "close": 8.28849, "volume": 1843725.0}, {"date": "2006-03-23", "close": 8.317071, "volume": 2795184.0}, {"date": "2006-03-24", "close": 8.317071, "volume": 667433.0}, {"date": "2006-03-27", "close": 8.517138, "volume": 1114367.0}, {"date": "2006-03-28", "close": 8.374233, "volume": 2089358.0}, {"date": "2006-03-29", "close": 8.374233, "volume": 3228589.0}, {"date": "2006-03-30", "close": 8.431395, "volume": 1895368.0}, {"date": "2006-03-31", "close": 8.402814, "volume": 2157134.0}, {"date": "2006-04-03", "close": 8.488557, "volume": 1445224.0}, {"date": "2006-04-04", "close": 8.402814, "volume": 1380490.0}, {"date": "2006-04-05", "close": 8.431395, "volume": 982131.0}, {"date": "2006-04-06", "close": 8.545719, "volume": 1655267.0}, {"date": "2006-04-07", "close": 8.431395, "volume": 1319410.0}, {"date": "2006-04-10", "close": 8.231328, "volume": 1152876.0}, {"date": "2006-04-11", "close": 8.345652, "volume": 1598093.0}, {"date": "2006-04-12", "close": 8.374233, "volume": 1038079.0}, {"date": "2006-04-13", "close": 8.317071, "volume": 764253.0}, {"date": "2006-04-18", "close": 8.431395, "volume": 1304458.0}, {"date": "2006-04-19", "close": 8.345652, "volume": 1659212.0}, {"date": "2006-04-20", "close": 8.431395, "volume": 1690982.0}, {"date": "2006-04-21", "close": 8.28849, "volume": 1703991.0}, {"date": "2006-04-24", "close": 8.345652, "volume": 2097032.0}, {"date": "2006-04-26", "close": 8.459976, "volume": 1643958.0}, {"date": "2006-04-27", "close": 8.431395, "volume": 1279404.0}, {"date": "2006-04-28", "close": 8.374233, "volume": 1784107.0}, {"date": "2006-05-01", "close": 8.488557, "volume": 519359.0}, {"date": "2006-05-02", "close": 8.488557, "volume": 1408974.0}, {"date": "2006-05-03", "close": 8.431395, "volume": 913229.0}, {"date": "2006-05-04", "close": 8.488557, "volume": 1068344.0}, {"date": "2006-05-05", "close": 8.517138, "volume": 726687.0}, {"date": "2006-05-08", "close": 8.602881, "volume": 1768431.0}, {"date": "2006-05-09", "close": 8.802948, "volume": 1755770.0}, {"date": "2006-05-10", "close": 8.688624, "volume": 5712282.0}, {"date": "2006-05-11", "close": 8.774367, "volume": 1416371.0}, {"date": "2006-05-12", "close": 8.717205, "volume": 2425714.0}, {"date": "2006-05-15", "close": 8.745786, "volume": 2512669.0}, {"date": "2006-05-16", "close": 8.631462, "volume": 1015121.0}, {"date": "2006-05-17", "close": 8.517138, "volume": 1466929.0}, {"date": "2006-05-18", "close": 8.5743, "volume": 2325801.0}, {"date": "2006-05-19", "close": 8.459976, "volume": 803347.0}, {"date": "2006-05-22", "close": 8.459976, "volume": 876003.0}, {"date": "2006-05-23", "close": 8.517138, "volume": 887140.0}, {"date": "2006-05-24", "close": 8.345652, "volume": 1371525.0}, {"date": "2006-05-25", "close": 8.317071, "volume": 2440817.0}, {"date": "2006-05-26", "close": 8.231328, "volume": 1649077.0}, {"date": "2006-05-29", "close": 8.259909, "volume": 1100070.0}, {"date": "2006-05-30", "close": 8.345652, "volume": 1258618.0}, {"date": "2006-05-31", "close": 8.402814, "volume": 3978118.0}, {"date": "2006-06-01", "close": 8.459976, "volume": 1836878.0}, {"date": "2006-06-02", "close": 8.488557, "volume": 1976362.0}, {"date": "2006-06-05", "close": 8.517138, "volume": 2576095.0}, {"date": "2006-06-06", "close": 8.488557, "volume": 1219802.0}, {"date": "2006-06-07", "close": 8.488557, "volume": 863163.0}, {"date": "2006-06-08", "close": 8.488557, "volume": 4800213.0}, {"date": "2006-06-09", "close": 8.545719, "volume": 2688141.0}, {"date": "2006-06-13", "close": 8.459976, "volume": 1856342.0}, {"date": "2006-06-14", "close": 8.374233, "volume": 2780961.0}, {"date": "2006-06-15", "close": 8.488557, "volume": 3076581.0}, {"date": "2006-06-16", "close": 8.5743, "volume": 1386914.0}, {"date": "2006-06-19", "close": 8.5743, "volume": 2751713.0}, {"date": "2006-06-20", "close": 8.517138, "volume": 1785744.0}, {"date": "2006-06-21", "close": 8.545719, "volume": 1963578.0}, {"date": "2006-06-22", "close": 8.517138, "volume": 1088343.0}, {"date": "2006-06-23", "close": 8.5743, "volume": 1704192.0}, {"date": "2006-06-26", "close": 8.374233, "volume": 996529.0}, {"date": "2006-06-27", "close": 8.517138, "volume": 1901200.0}, {"date": "2006-06-28", "close": 8.431395, "volume": 633632.0}, {"date": "2006-06-29", "close": 8.374233, "volume": 1396600.0}, {"date": "2006-06-30", "close": 8.374233, "volume": 1496553.0}, {"date": "2006-07-03", "close": 8.231328, "volume": 2904729.0}, {"date": "2006-07-04", "close": 8.374233, "volume": 1759373.0}, {"date": "2006-07-05", "close": 8.459976, "volume": 2145839.0}, {"date": "2006-07-06", "close": 8.5743, "volume": 1867449.0}, {"date": "2006-07-07", "close": 8.717205, "volume": 3317273.0}, {"date": "2006-07-10", "close": 8.802948, "volume": 2654683.0}, {"date": "2006-07-11", "close": 8.86011, "volume": 2406141.0}, {"date": "2006-07-12", "close": 8.717205, "volume": 1895016.0}, {"date": "2006-07-13", "close": 8.660043, "volume": 1871214.0}, {"date": "2006-07-14", "close": 8.545719, "volume": 2669575.0}, {"date": "2006-07-17", "close": 8.517138, "volume": 1051575.0}, {"date": "2006-07-18", "close": 8.602881, "volume": 1368771.0}, {"date": "2006-07-19", "close": 8.545719, "volume": 938770.0}, {"date": "2006-07-20", "close": 8.5743, "volume": 918066.0}, {"date": "2006-07-21", "close": 8.774367, "volume": 1838492.0}, {"date": "2006-07-24", "close": 8.717205, "volume": 483051.0}, {"date": "2006-07-25", "close": 8.660043, "volume": 830165.0}, {"date": "2006-07-26", "close": 8.5743, "volume": 2053754.0}, {"date": "2006-07-27", "close": 8.802948, "volume": 2090381.0}, {"date": "2006-07-28", "close": 8.831529, "volume": 1653535.0}, {"date": "2006-07-31", "close": 8.86011, "volume": 826882.0}, {"date": "2006-08-01", "close": 8.86011, "volume": 601623.0}, {"date": "2006-08-02", "close": 8.831529, "volume": 911972.0}, {"date": "2006-08-03", "close": 8.974434, "volume": 1027250.0}, {"date": "2006-08-04", "close": 8.86011, "volume": 1605092.0}, {"date": "2006-08-07", "close": 8.917272, "volume": 726559.0}, {"date": "2006-08-08", "close": 9.031596, "volume": 1847584.0}, {"date": "2006-08-09", "close": 9.003015, "volume": 887722.0}, {"date": "2006-08-10", "close": 8.86011, "volume": 2429318.0}, {"date": "2006-08-11", "close": 8.974434, "volume": 1231626.0}, {"date": "2006-08-14", "close": 9.060177, "volume": 1163773.0}, {"date": "2006-08-15", "close": 9.031596, "volume": 863110.0}, {"date": "2006-08-16", "close": 8.86011, "volume": 833183.0}, {"date": "2006-08-17", "close": 8.945853, "volume": 1337737.0}, {"date": "2006-08-18", "close": 8.745786, "volume": 1183524.0}, {"date": "2006-08-21", "close": 8.831529, "volume": 2048472.0}, {"date": "2006-08-22", "close": 8.945853, "volume": 663767.0}, {"date": "2006-08-23", "close": 9.003015, "volume": 1376131.0}, {"date": "2006-08-24", "close": 8.745786, "volume": 2256262.0}, {"date": "2006-08-25", "close": 8.774367, "volume": 2458373.0}, {"date": "2006-08-28", "close": 8.745786, "volume": 734720.0}, {"date": "2006-08-29", "close": 8.86011, "volume": 813519.0}, {"date": "2006-08-30", "close": 8.86011, "volume": 330363.0}, {"date": "2006-08-31", "close": 8.945853, "volume": 1370613.0}, {"date": "2006-09-01", "close": 8.86011, "volume": 536257.0}, {"date": "2006-09-04", "close": 9.088758, "volume": 449676.0}, {"date": "2006-09-05", "close": 9.003015, "volume": 2030802.0}, {"date": "2006-09-06", "close": 9.031596, "volume": 2156929.0}, {"date": "2006-09-07", "close": 9.14592, "volume": 2552367.0}, {"date": "2006-09-08", "close": 9.14592, "volume": 817522.0}, {"date": "2006-09-11", "close": 9.060177, "volume": 1086235.0}, {"date": "2006-09-12", "close": 9.117339, "volume": 1299572.0}, {"date": "2006-09-13", "close": 9.317406, "volume": 2542480.0}, {"date": "2006-09-14", "close": 9.231663, "volume": 2824341.0}, {"date": "2006-09-15", "close": 9.260244, "volume": 1682621.0}, {"date": "2006-09-18", "close": 9.260244, "volume": 1004374.0}, {"date": "2006-09-19", "close": 9.14592, "volume": 722492.0}, {"date": "2006-09-20", "close": 9.031596, "volume": 1320829.0}, {"date": "2006-09-21", "close": 9.003015, "volume": 4017377.0}, {"date": "2006-09-22", "close": 8.974434, "volume": 958913.0}, {"date": "2006-09-25", "close": 8.917272, "volume": 583973.0}, {"date": "2006-09-26", "close": 8.917272, "volume": 704313.0}, {"date": "2006-09-27", "close": 9.060177, "volume": 1214400.0}, {"date": "2006-09-28", "close": 9.031596, "volume": 2897970.0}, {"date": "2006-09-29", "close": 9.14592, "volume": 2620876.0}, {"date": "2006-10-02", "close": 9.317406, "volume": 551499.0}, {"date": "2006-10-03", "close": 9.403149, "volume": 1559696.0}, {"date": "2006-10-04", "close": 9.345987, "volume": 2443990.0}, {"date": "2006-10-05", "close": 9.546054, "volume": 1048472.0}, {"date": "2006-10-06", "close": 9.71754, "volume": 620649.0}, {"date": "2006-10-09", "close": 9.574635, "volume": 1663240.0}, {"date": "2006-10-10", "close": 9.574635, "volume": 1913870.0}, {"date": "2006-10-11", "close": 9.603216, "volume": 1183733.0}, {"date": "2006-10-12", "close": 9.603216, "volume": 2008779.0}, {"date": "2006-10-13", "close": 9.631797, "volume": 3436604.0}, {"date": "2006-10-16", "close": 9.574635, "volume": 1640531.0}, {"date": "2006-10-17", "close": 9.374568, "volume": 1793182.0}, {"date": "2006-10-18", "close": 9.546054, "volume": 1326953.0}, {"date": "2006-10-19", "close": 9.43173, "volume": 1665687.0}, {"date": "2006-10-20", "close": 9.460311, "volume": 924855.0}, {"date": "2006-10-23", "close": 9.574635, "volume": 314860.0}, {"date": "2006-10-24", "close": 9.631797, "volume": 1075530.0}, {"date": "2006-10-25", "close": 9.688959, "volume": 1521668.0}, {"date": "2006-10-26", "close": 9.631797, "volume": 1012655.0}, {"date": "2006-10-27", "close": 9.488892, "volume": 935807.0}, {"date": "2006-10-30", "close": 9.517473, "volume": 650454.0}, {"date": "2006-10-31", "close": 9.43173, "volume": 881674.0}, {"date": "2006-11-01", "close": 9.43173, "volume": 1280364.0}, {"date": "2006-11-02", "close": 9.574635, "volume": 910245.0}, {"date": "2006-11-03", "close": 9.546054, "volume": 515625.0}, {"date": "2006-11-06", "close": 9.517473, "volume": 947452.0}, {"date": "2006-11-07", "close": 9.517473, "volume": 1197831.0}, {"date": "2006-11-08", "close": 9.460311, "volume": 2681560.0}, {"date": "2006-11-09", "close": 9.43173, "volume": 1593532.0}, {"date": "2006-11-10", "close": 9.546054, "volume": 859005.0}, {"date": "2006-11-13", "close": 9.488892, "volume": 327535.0}, {"date": "2006-11-14", "close": 9.460311, "volume": 897342.0}, {"date": "2006-11-15", "close": 9.43173, "volume": 880100.0}, {"date": "2006-11-16", "close": 9.43173, "volume": 815484.0}, {"date": "2006-11-17", "close": 9.43173, "volume": 970030.0}, {"date": "2006-11-20", "close": 9.317406, "volume": 756155.0}, {"date": "2006-11-21", "close": 9.603216, "volume": 1779659.0}, {"date": "2006-11-22", "close": 9.860445, "volume": 2054624.0}, {"date": "2006-11-23", "close": 9.860445, "volume": 2382648.0}, {"date": "2006-11-24", "close": 9.917607, "volume": 622414.0}, {"date": "2006-11-27", "close": 10.031931, "volume": 859602.0}, {"date": "2006-11-28", "close": 9.974769, "volume": 1266141.0}, {"date": "2006-11-29", "close": 9.946188, "volume": 2201792.0}, {"date": "2006-11-30", "close": 9.860445, "volume": 1358855.0}, {"date": "2006-12-01", "close": 9.688959, "volume": 2484172.0}, {"date": "2006-12-04", "close": 9.660378, "volume": 905119.0}, {"date": "2006-12-05", "close": 9.603216, "volume": 3759840.0}, {"date": "2006-12-06", "close": 9.631797, "volume": 2002255.0}, {"date": "2006-12-07", "close": 9.603216, "volume": 964709.0}, {"date": "2006-12-08", "close": 9.546054, "volume": 674722.0}, {"date": "2006-12-11", "close": 9.517473, "volume": 1297571.0}, {"date": "2006-12-12", "close": 9.517473, "volume": 1873152.0}, {"date": "2006-12-13", "close": 9.603216, "volume": 1073124.0}, {"date": "2006-12-14", "close": 9.803283, "volume": 2650686.0}, {"date": "2006-12-15", "close": 9.831864, "volume": 1405521.0}, {"date": "2006-12-18", "close": 9.974769, "volume": 2309263.0}, {"date": "2006-12-19", "close": 9.946188, "volume": 1295365.0}, {"date": "2006-12-20", "close": 10.060512, "volume": 1908660.0}, {"date": "2006-12-21", "close": 9.746121, "volume": 2725597.0}, {"date": "2006-12-22", "close": 9.803283, "volume": 1285382.0}, {"date": "2006-12-27", "close": 9.946188, "volume": 488972.0}, {"date": "2006-12-28", "close": 10.203417, "volume": 2125629.0}, {"date": "2006-12-29", "close": 10.146255, "volume": 776826.0}, {"date": "2007-01-02", "close": 9.946188, "volume": 358751.0}, {"date": "2007-01-03", "close": 9.889026, "volume": 535496.0}, {"date": "2007-01-04", "close": 9.860445, "volume": 1217121.0}, {"date": "2007-01-05", "close": 9.889026, "volume": 1380635.0}, {"date": "2007-01-08", "close": 9.803283, "volume": 983948.0}, {"date": "2007-01-09", "close": 9.917607, "volume": 1535085.0}, {"date": "2007-01-10", "close": 9.71754, "volume": 1187784.0}, {"date": "2007-01-11", "close": 9.746121, "volume": 908347.0}, {"date": "2007-01-12", "close": 9.774702, "volume": 1880258.0}, {"date": "2007-01-15", "close": 9.889026, "volume": 703370.0}, {"date": "2007-01-16", "close": 9.774702, "volume": 676622.0}, {"date": "2007-01-17", "close": 9.774702, "volume": 751253.0}, {"date": "2007-01-18", "close": 9.917607, "volume": 920311.0}, {"date": "2007-01-19", "close": 9.860445, "volume": 1254069.0}, {"date": "2007-01-22", "close": 9.803283, "volume": 1121210.0}, {"date": "2007-01-23", "close": 9.860445, "volume": 1006497.0}, {"date": "2007-01-24", "close": 9.889026, "volume": 1071306.0}, {"date": "2007-01-25", "close": 9.889026, "volume": 1446728.0}, {"date": "2007-01-29", "close": 10.00335, "volume": 1256110.0}, {"date": "2007-01-30", "close": 10.174836, "volume": 2676631.0}, {"date": "2007-01-31", "close": 10.089093, "volume": 4228537.0}, {"date": "2007-02-01", "close": 10.28916, "volume": 8461904.0}, {"date": "2007-02-02", "close": 10.317741, "volume": 1594263.0}, {"date": "2007-02-05", "close": 10.346322, "volume": 1916530.0}, {"date": "2007-02-06", "close": 10.203417, "volume": 4163636.0}, {"date": "2007-02-07", "close": 10.203417, "volume": 1529614.0}, {"date": "2007-02-08", "close": 10.460646, "volume": 2576288.0}, {"date": "2007-02-09", "close": 10.346322, "volume": 2922435.0}, {"date": "2007-02-12", "close": 10.317741, "volume": 962652.0}, {"date": "2007-02-13", "close": 10.231998, "volume": 1764448.0}, {"date": "2007-02-14", "close": 10.28916, "volume": 1008392.0}, {"date": "2007-02-15", "close": 10.260579, "volume": 1386597.0}, {"date": "2007-02-16", "close": 10.089093, "volume": 2324366.0}, {"date": "2007-02-19", "close": 10.089093, "volume": 1339866.0}, {"date": "2007-02-20", "close": 10.060512, "volume": 852884.0}, {"date": "2007-02-21", "close": 10.146255, "volume": 2202913.0}, {"date": "2007-02-22", "close": 10.403484, "volume": 2625391.0}, {"date": "2007-02-23", "close": 10.460646, "volume": 2041080.0}, {"date": "2007-02-26", "close": 10.28916, "volume": 1079351.0}, {"date": "2007-02-27", "close": 10.28916, "volume": 2107786.0}, {"date": "2007-02-28", "close": 9.974769, "volume": 1929090.0}, {"date": "2007-03-01", "close": 9.946188, "volume": 1126070.0}, {"date": "2007-03-02", "close": 9.889026, "volume": 3463027.0}, {"date": "2007-03-05", "close": 9.345987, "volume": 2778757.0}, {"date": "2007-03-06", "close": 9.688959, "volume": 2817952.0}, {"date": "2007-03-07", "close": 9.889026, "volume": 3101756.0}, {"date": "2007-03-08", "close": 10.060512, "volume": 3719807.0}, {"date": "2007-03-09", "close": 10.117674, "volume": 2206366.0}, {"date": "2007-03-12", "close": 10.260579, "volume": 1355810.0}, {"date": "2007-03-13", "close": 10.231998, "volume": 2128184.0}, {"date": "2007-03-14", "close": 9.974769, "volume": 1218527.0}, {"date": "2007-03-15", "close": 10.203417, "volume": 3908616.0}, {"date": "2007-03-16", "close": 9.946188, "volume": 1897918.0}, {"date": "2007-03-19", "close": 10.146255, "volume": 605443.0}, {"date": "2007-03-20", "close": 10.231998, "volume": 1256135.0}, {"date": "2007-03-21", "close": 10.089093, "volume": 982275.0}, {"date": "2007-03-22", "close": 10.231998, "volume": 1629632.0}, {"date": "2007-03-23", "close": 10.203417, "volume": 741038.0}, {"date": "2007-03-26", "close": 10.317741, "volume": 2335235.0}, {"date": "2007-03-27", "close": 10.117674, "volume": 2237650.0}, {"date": "2007-03-28", "close": 9.831864, "volume": 1989415.0}, {"date": "2007-03-29", "close": 9.774702, "volume": 1842157.0}, {"date": "2007-03-30", "close": 9.860445, "volume": 1345815.0}, {"date": "2007-04-02", "close": 9.946188, "volume": 1285447.0}, {"date": "2007-04-03", "close": 10.060512, "volume": 2763384.0}, {"date": "2007-04-04", "close": 10.203417, "volume": 1427137.0}, {"date": "2007-04-05", "close": 10.089093, "volume": 1010828.0}, {"date": "2007-04-10", "close": 10.203417, "volume": 1530966.0}, {"date": "2007-04-11", "close": 10.231998, "volume": 2052804.0}, {"date": "2007-04-12", "close": 10.28916, "volume": 1658206.0}, {"date": "2007-04-13", "close": 10.260579, "volume": 2933831.0}, {"date": "2007-04-16", "close": 10.28916, "volume": 1150722.0}, {"date": "2007-04-17", "close": 10.460646, "volume": 1020485.0}, {"date": "2007-04-18", "close": 10.717875, "volume": 3484006.0}, {"date": "2007-04-19", "close": 10.460646, "volume": 2037386.0}, {"date": "2007-04-20", "close": 10.374903, "volume": 1037542.0}, {"date": "2007-04-23", "close": 10.174836, "volume": 1003466.0}, {"date": "2007-04-24", "close": 10.146255, "volume": 658662.0}, {"date": "2007-04-26", "close": 10.403484, "volume": 874501.0}, {"date": "2007-04-27", "close": 10.346322, "volume": 467066.0}, {"date": "2007-04-30", "close": 10.28916, "volume": 812884.0}, {"date": "2007-05-01", "close": 10.060512, "volume": 628212.0}, {"date": "2007-05-02", "close": 10.317741, "volume": 1750680.0}, {"date": "2007-05-03", "close": 10.403484, "volume": 2169287.0}, {"date": "2007-05-04", "close": 10.489227, "volume": 2451310.0}, {"date": "2007-05-07", "close": 10.746456, "volume": 950386.0}, {"date": "2007-05-08", "close": 10.660713, "volume": 1561645.0}, {"date": "2007-05-09", "close": 10.717875, "volume": 1668516.0}, {"date": "2007-05-10", "close": 10.917942, "volume": 3301821.0}, {"date": "2007-05-11", "close": 10.717875, "volume": 1192643.0}, {"date": "2007-05-14", "close": 10.632132, "volume": 1529712.0}, {"date": "2007-05-15", "close": 10.632132, "volume": 1336652.0}, {"date": "2007-05-16", "close": 10.546389, "volume": 1263991.0}, {"date": "2007-05-17", "close": 10.746456, "volume": 1533824.0}, {"date": "2007-05-18", "close": 10.57497, "volume": 2748762.0}, {"date": "2007-05-21", "close": 10.689294, "volume": 962450.0}, {"date": "2007-05-22", "close": 10.603551, "volume": 2989306.0}, {"date": "2007-05-23", "close": 10.689294, "volume": 2163928.0}, {"date": "2007-05-24", "close": 10.546389, "volume": 2409190.0}, {"date": "2007-05-25", "close": 10.57497, "volume": 2148100.0}, {"date": "2007-05-28", "close": 10.374903, "volume": 1208077.0}, {"date": "2007-05-29", "close": 10.517808, "volume": 697040.0}, {"date": "2007-05-30", "close": 10.460646, "volume": 2526312.0}, {"date": "2007-05-31", "close": 11.260914, "volume": 7753691.0}, {"date": "2007-06-01", "close": 11.4324, "volume": 4983711.0}, {"date": "2007-06-04", "close": 11.546724, "volume": 2650516.0}, {"date": "2007-06-05", "close": 11.603886, "volume": 3383015.0}, {"date": "2007-06-06", "close": 11.546724, "volume": 2941458.0}, {"date": "2007-06-07", "close": 11.375238, "volume": 1387952.0}, {"date": "2007-06-08", "close": 11.318076, "volume": 2851468.0}, {"date": "2007-06-12", "close": 11.889696, "volume": 5335969.0}, {"date": "2007-06-13", "close": 11.832534, "volume": 4549684.0}, {"date": "2007-06-14", "close": 11.175171, "volume": 5632538.0}, {"date": "2007-06-15", "close": 11.032266, "volume": 1430709.0}, {"date": "2007-06-18", "close": 10.86078, "volume": 1938782.0}, {"date": "2007-06-19", "close": 11.118009, "volume": 3895585.0}, {"date": "2007-06-20", "close": 11.4324, "volume": 3189754.0}, {"date": "2007-06-21", "close": 11.4324, "volume": 6196301.0}, {"date": "2007-06-22", "close": 11.603886, "volume": 4304354.0}, {"date": "2007-06-25", "close": 11.089428, "volume": 2518915.0}, {"date": "2007-06-26", "close": 11.032266, "volume": 2366958.0}, {"date": "2007-06-27", "close": 11.032266, "volume": 3352563.0}, {"date": "2007-06-28", "close": 11.232333, "volume": 5028806.0}, {"date": "2007-06-29", "close": 11.232333, "volume": 5026680.0}, {"date": "2007-07-02", "close": 11.032266, "volume": 4202345.0}, {"date": "2007-07-03", "close": 11.060847, "volume": 6449246.0}, {"date": "2007-07-04", "close": 11.118009, "volume": 5403457.0}, {"date": "2007-07-05", "close": 11.203752, "volume": 2783216.0}, {"date": "2007-07-06", "close": 11.318076, "volume": 2729097.0}, {"date": "2007-07-09", "close": 11.203752, "volume": 1986543.0}, {"date": "2007-07-10", "close": 10.889361, "volume": 2664664.0}, {"date": "2007-07-11", "close": 10.746456, "volume": 2336395.0}, {"date": "2007-07-12", "close": 10.603551, "volume": 2717110.0}, {"date": "2007-07-13", "close": 10.746456, "volume": 2322885.0}, {"date": "2007-07-16", "close": 10.917942, "volume": 693680.0}, {"date": "2007-07-17", "close": 10.86078, "volume": 1254436.0}, {"date": "2007-07-18", "close": 11.003685, "volume": 2838745.0}, {"date": "2007-07-19", "close": 11.003685, "volume": 1646366.0}, {"date": "2007-07-20", "close": 11.032266, "volume": 1419856.0}, {"date": "2007-07-23", "close": 10.86078, "volume": 615744.0}, {"date": "2007-07-24", "close": 10.832199, "volume": 1860550.0}, {"date": "2007-07-25", "close": 10.660713, "volume": 1222278.0}, {"date": "2007-07-26", "close": 10.57497, "volume": 2014122.0}, {"date": "2007-07-27", "close": 10.231998, "volume": 1399747.0}, {"date": "2007-07-30", "close": 10.231998, "volume": 1475431.0}, {"date": "2007-07-31", "close": 10.374903, "volume": 1321021.0}, {"date": "2007-08-01", "close": 10.117674, "volume": 1446822.0}, {"date": "2007-08-02", "close": 10.374903, "volume": 1378379.0}, {"date": "2007-08-03", "close": 10.374903, "volume": 647356.0}, {"date": "2007-08-06", "close": 10.203417, "volume": 523776.0}, {"date": "2007-08-07", "close": 10.346322, "volume": 1041234.0}, {"date": "2007-08-08", "close": 10.603551, "volume": 1224684.0}, {"date": "2007-08-09", "close": 11.260914, "volume": 3250086.0}, {"date": "2007-08-10", "close": 10.975104, "volume": 2936851.0}, {"date": "2007-08-13", "close": 11.232333, "volume": 1154819.0}, {"date": "2007-08-14", "close": 11.175171, "volume": 784580.0}, {"date": "2007-08-15", "close": 10.832199, "volume": 4953436.0}, {"date": "2007-08-16", "close": 10.57497, "volume": 2735703.0}, {"date": "2007-08-17", "close": 10.603551, "volume": 2415137.0}, {"date": "2007-08-20", "close": 10.775037, "volume": 1620785.0}, {"date": "2007-08-21", "close": 10.946523, "volume": 850642.0}, {"date": "2007-08-22", "close": 11.089428, "volume": 740078.0}, {"date": "2007-08-23", "close": 11.232333, "volume": 3346013.0}, {"date": "2007-08-24", "close": 10.889361, "volume": 3189515.0}, {"date": "2007-08-27", "close": 11.260914, "volume": 1343207.0}, {"date": "2007-08-28", "close": 11.546724, "volume": 2692743.0}, {"date": "2007-08-29", "close": 11.4324, "volume": 1528319.0}, {"date": "2007-08-30", "close": 11.546724, "volume": 1655908.0}, {"date": "2007-08-31", "close": 11.489562, "volume": 3873853.0}, {"date": "2007-09-03", "close": 11.546724, "volume": 1006230.0}, {"date": "2007-09-04", "close": 11.489562, "volume": 1697422.0}, {"date": "2007-09-05", "close": 11.289495, "volume": 1190934.0}, {"date": "2007-09-06", "close": 11.289495, "volume": 1942933.0}, {"date": "2007-09-07", "close": 11.14659, "volume": 1686809.0}, {"date": "2007-09-10", "close": 11.032266, "volume": 857452.0}, {"date": "2007-09-11", "close": 11.089428, "volume": 1824480.0}, {"date": "2007-09-12", "close": 10.975104, "volume": 2064234.0}, {"date": "2007-09-13", "close": 11.318076, "volume": 1881594.0}, {"date": "2007-09-14", "close": 11.4324, "volume": 1548107.0}, {"date": "2007-09-17", "close": 11.4324, "volume": 1078926.0}, {"date": "2007-09-18", "close": 11.14659, "volume": 1475428.0}, {"date": "2007-09-19", "close": 11.375238, "volume": 1048568.0}, {"date": "2007-09-20", "close": 11.4324, "volume": 3913570.0}, {"date": "2007-09-21", "close": 11.4324, "volume": 880090.0}, {"date": "2007-09-24", "close": 11.546724, "volume": 1010316.0}, {"date": "2007-09-25", "close": 11.661048, "volume": 777599.0}, {"date": "2007-09-26", "close": 11.71821, "volume": 643357.0}, {"date": "2007-09-27", "close": 11.775372, "volume": 2850667.0}, {"date": "2007-09-28", "close": 11.489562, "volume": 2264653.0}, {"date": "2007-10-01", "close": 11.232333, "volume": 812039.0}, {"date": "2007-10-02", "close": 11.832534, "volume": 1991554.0}, {"date": "2007-10-03", "close": 12.061182, "volume": 1713683.0}, {"date": "2007-10-04", "close": 11.71821, "volume": 2682600.0}, {"date": "2007-10-05", "close": 11.661048, "volume": 1166787.0}, {"date": "2007-10-08", "close": 11.832534, "volume": 1039521.0}, {"date": "2007-10-09", "close": 11.775372, "volume": 1802581.0}, {"date": "2007-10-10", "close": 11.889696, "volume": 1025262.0}, {"date": "2007-10-11", "close": 11.775372, "volume": 1073280.0}, {"date": "2007-10-12", "close": 11.603886, "volume": 1524659.0}, {"date": "2007-10-15", "close": 11.661048, "volume": 591292.0}, {"date": "2007-10-16", "close": 11.546724, "volume": 809453.0}, {"date": "2007-10-17", "close": 11.546724, "volume": 2405015.0}, {"date": "2007-10-18", "close": 11.603886, "volume": 732047.0}, {"date": "2007-10-19", "close": 11.546724, "volume": 1466702.0}, {"date": "2007-10-22", "close": 11.603886, "volume": 728299.0}, {"date": "2007-10-23", "close": 11.775372, "volume": 817607.0}, {"date": "2007-10-24", "close": 11.889696, "volume": 1823310.0}, {"date": "2007-10-25", "close": 11.832534, "volume": 1037219.0}, {"date": "2007-10-26", "close": 11.71821, "volume": 781961.0}, {"date": "2007-10-29", "close": 11.832534, "volume": 561909.0}, {"date": "2007-10-30", "close": 11.832534, "volume": 539540.0}, {"date": "2007-10-31", "close": 11.946858, "volume": 1154900.0}, {"date": "2007-11-01", "close": 11.946858, "volume": 1428181.0}, {"date": "2007-11-02", "close": 11.4324, "volume": 1997831.0}, {"date": "2007-11-05", "close": 11.375238, "volume": 1380242.0}, {"date": "2007-11-06", "close": 11.661048, "volume": 462087.0}, {"date": "2007-11-07", "close": 11.661048, "volume": 840160.0}, {"date": "2007-11-08", "close": 11.375238, "volume": 1910771.0}, {"date": "2007-11-09", "close": 11.175171, "volume": 861013.0}, {"date": "2007-11-12", "close": 10.832199, "volume": 873126.0}, {"date": "2007-11-13", "close": 11.032266, "volume": 1298906.0}, {"date": "2007-11-14", "close": 11.203752, "volume": 1959478.0}, {"date": "2007-11-15", "close": 10.917942, "volume": 1117232.0}, {"date": "2007-11-16", "close": 10.917942, "volume": 3293278.0}, {"date": "2007-11-19", "close": 11.14659, "volume": 3189352.0}, {"date": "2007-11-20", "close": 11.003685, "volume": 2413925.0}, {"date": "2007-11-21", "close": 11.032266, "volume": 1781845.0}, {"date": "2007-11-22", "close": 10.975104, "volume": 451782.0}, {"date": "2007-11-23", "close": 11.203752, "volume": 1163222.0}, {"date": "2007-11-26", "close": 11.346657, "volume": 937036.0}, {"date": "2007-11-27", "close": 11.346657, "volume": 1507105.0}, {"date": "2007-11-28", "close": 11.260914, "volume": 893712.0}, {"date": "2007-11-29", "close": 11.546724, "volume": 2994480.0}, {"date": "2007-11-30", "close": 11.489562, "volume": 1311711.0}, {"date": "2007-12-03", "close": 11.546724, "volume": 1073323.0}, {"date": "2007-12-04", "close": 11.71821, "volume": 1047193.0}, {"date": "2007-12-05", "close": 11.603886, "volume": 1278658.0}, {"date": "2007-12-06", "close": 12.00402, "volume": 2710472.0}, {"date": "2007-12-07", "close": 12.00402, "volume": 1596250.0}, {"date": "2007-12-10", "close": 11.946858, "volume": 519421.0}, {"date": "2007-12-11", "close": 12.00402, "volume": 1116932.0}, {"date": "2007-12-12", "close": 11.832534, "volume": 1503558.0}, {"date": "2007-12-13", "close": 11.775372, "volume": 894311.0}, {"date": "2007-12-14", "close": 11.889696, "volume": 1761840.0}, {"date": "2007-12-17", "close": 11.118009, "volume": 1886331.0}, {"date": "2007-12-18", "close": 11.775372, "volume": 3040975.0}, {"date": "2007-12-19", "close": 11.889696, "volume": 3094257.0}, {"date": "2007-12-20", "close": 11.546724, "volume": 4314622.0}, {"date": "2007-12-21", "close": 11.4324, "volume": 3384169.0}, {"date": "2007-12-24", "close": 11.889696, "volume": 961716.0}, {"date": "2007-12-27", "close": 11.260914, "volume": 745516.0}, {"date": "2007-12-28", "close": 11.14659, "volume": 843037.0}, {"date": "2007-12-31", "close": 11.4324, "volume": 718244.0}, {"date": "2008-01-02", "close": 11.4324, "volume": 885353.0}, {"date": "2008-01-03", "close": 11.260914, "volume": 823906.0}, {"date": "2008-01-04", "close": 10.975104, "volume": 2264787.0}, {"date": "2008-01-07", "close": 10.28916, "volume": 2811968.0}, {"date": "2008-01-08", "close": 10.146255, "volume": 3007658.0}, {"date": "2008-01-09", "close": 9.546054, "volume": 4049725.0}, {"date": "2008-01-10", "close": 9.71754, "volume": 3758369.0}, {"date": "2008-01-11", "close": 9.43173, "volume": 2022620.0}, {"date": "2008-01-14", "close": 9.603216, "volume": 2509406.0}, {"date": "2008-01-15", "close": 9.174501, "volume": 3531091.0}, {"date": "2008-01-16", "close": 9.060177, "volume": 3090976.0}, {"date": "2008-01-17", "close": 9.14592, "volume": 4235364.0}, {"date": "2008-01-18", "close": 8.974434, "volume": 2229192.0}, {"date": "2008-01-21", "close": 9.031596, "volume": 2082878.0}, {"date": "2008-01-22", "close": 8.545719, "volume": 2714362.0}, {"date": "2008-01-23", "close": 8.631462, "volume": 4873099.0}, {"date": "2008-01-24", "close": 9.260244, "volume": 3666927.0}, {"date": "2008-01-25", "close": 9.917607, "volume": 3407295.0}, {"date": "2008-01-29", "close": 9.71754, "volume": 2569178.0}, {"date": "2008-01-30", "close": 9.374568, "volume": 2252238.0}, {"date": "2008-01-31", "close": 9.060177, "volume": 3283544.0}, {"date": "2008-02-01", "close": 9.231663, "volume": 2263379.0}, {"date": "2008-02-04", "close": 9.488892, "volume": 2716011.0}, {"date": "2008-02-05", "close": 9.060177, "volume": 1421601.0}, {"date": "2008-02-06", "close": 8.974434, "volume": 1707644.0}, {"date": "2008-02-07", "close": 9.031596, "volume": 809110.0}, {"date": "2008-02-08", "close": 9.117339, "volume": 811257.0}, {"date": "2008-02-11", "close": 9.288825, "volume": 1034540.0}, {"date": "2008-02-12", "close": 9.660378, "volume": 1614978.0}, {"date": "2008-02-13", "close": 9.603216, "volume": 2242416.0}, {"date": "2008-02-14", "close": 9.889026, "volume": 1940146.0}, {"date": "2008-02-15", "close": 9.860445, "volume": 2233220.0}, {"date": "2008-02-18", "close": 10.00335, "volume": 1260184.0}, {"date": "2008-02-19", "close": 10.060512, "volume": 1807280.0}, {"date": "2008-02-20", "close": 9.603216, "volume": 2102872.0}, {"date": "2008-02-21", "close": 9.831864, "volume": 5233747.0}, {"date": "2008-02-22", "close": 9.288825, "volume": 1923411.0}, {"date": "2008-02-25", "close": 9.003015, "volume": 1087768.0}, {"date": "2008-03-11", "close": 8.631462, "volume": 2169854.0}, {"date": "2008-03-12", "close": 8.631462, "volume": 1975204.0}, {"date": "2008-03-13", "close": 8.5743, "volume": 1279472.0}, {"date": "2008-03-14", "close": 8.517138, "volume": 1641685.0}, {"date": "2008-03-17", "close": 7.602546, "volume": 2381599.0}, {"date": "2008-03-18", "close": 8.031261, "volume": 2044418.0}, {"date": "2008-03-19", "close": 8.402814, "volume": 4244107.0}, {"date": "2008-03-20", "close": 8.145585, "volume": 6689400.0}, {"date": "2008-03-25", "close": 8.660043, "volume": 2057235.0}, {"date": "2008-03-26", "close": 9.031596, "volume": 1805714.0}, {"date": "2008-03-27", "close": 9.43173, "volume": 923892.0}, {"date": "2008-03-28", "close": 9.317406, "volume": 2144718.0}, {"date": "2008-03-31", "close": 9.631797, "volume": 2424065.0}, {"date": "2008-04-01", "close": 9.546054, "volume": 561934.0}, {"date": "2008-04-02", "close": 9.946188, "volume": 2281706.0}, {"date": "2008-04-03", "close": 9.603216, "volume": 3035882.0}, {"date": "2008-04-04", "close": 9.774702, "volume": 1410808.0}, {"date": "2008-04-07", "close": 9.803283, "volume": 1494685.0}, {"date": "2008-04-08", "close": 9.631797, "volume": 1873277.0}, {"date": "2008-04-09", "close": 9.031596, "volume": 1447535.0}, {"date": "2008-04-10", "close": 8.802948, "volume": 1273119.0}, {"date": "2008-04-11", "close": 8.86011, "volume": 768187.0}, {"date": "2008-04-14", "close": 8.802948, "volume": 565923.0}, {"date": "2008-04-15", "close": 9.003015, "volume": 1369764.0}, {"date": "2008-04-16", "close": 9.203082, "volume": 1124223.0}, {"date": "2008-04-17", "close": 9.203082, "volume": 964461.0}, {"date": "2008-04-18", "close": 9.088758, "volume": 733736.0}, {"date": "2008-04-21", "close": 9.260244, "volume": 885777.0}, {"date": "2008-04-22", "close": 9.203082, "volume": 1010125.0}, {"date": "2008-04-23", "close": 9.317406, "volume": 2031593.0}, {"date": "2008-04-24", "close": 9.403149, "volume": 1678633.0}, {"date": "2008-04-28", "close": 9.660378, "volume": 1489074.0}, {"date": "2008-04-29", "close": 9.946188, "volume": 1736689.0}, {"date": "2008-04-30", "close": 10.089093, "volume": 1912493.0}, {"date": "2008-05-01", "close": 10.089093, "volume": 1693897.0}, {"date": "2008-05-02", "close": 10.317741, "volume": 1093575.0}, {"date": "2008-05-05", "close": 10.174836, "volume": 547772.0}, {"date": "2008-05-06", "close": 9.917607, "volume": 788261.0}, {"date": "2008-05-07", "close": 9.660378, "volume": 1045826.0}, {"date": "2008-05-08", "close": 9.660378, "volume": 1944049.0}, {"date": "2008-05-09", "close": 9.517473, "volume": 1286640.0}, {"date": "2008-05-12", "close": 9.660378, "volume": 1008045.0}, {"date": "2008-05-13", "close": 9.688959, "volume": 1563972.0}, {"date": "2008-05-14", "close": 9.71754, "volume": 763367.0}, {"date": "2008-05-15", "close": 9.603216, "volume": 1631107.0}, {"date": "2008-05-16", "close": 9.488892, "volume": 920158.0}, {"date": "2008-05-19", "close": 9.203082, "volume": 1334000.0}, {"date": "2008-05-20", "close": 9.260244, "volume": 821433.0}, {"date": "2008-05-21", "close": 9.14592, "volume": 1616149.0}, {"date": "2008-05-22", "close": 9.060177, "volume": 1868447.0}, {"date": "2008-05-23", "close": 9.060177, "volume": 1193336.0}, {"date": "2008-05-26", "close": 8.86011, "volume": 1293560.0}, {"date": "2008-05-27", "close": 8.831529, "volume": 1485167.0}, {"date": "2008-05-28", "close": 8.802948, "volume": 971451.0}, {"date": "2008-05-29", "close": 8.974434, "volume": 996420.0}, {"date": "2008-05-30", "close": 9.031596, "volume": 2160733.0}, {"date": "2008-06-02", "close": 8.945853, "volume": 773228.0}, {"date": "2008-06-03", "close": 8.974434, "volume": 3059087.0}, {"date": "2008-06-04", "close": 9.003015, "volume": 2095261.0}, {"date": "2008-06-05", "close": 8.945853, "volume": 1263278.0}, {"date": "2008-06-06", "close": 9.174501, "volume": 878438.0}, {"date": "2008-06-10", "close": 8.774367, "volume": 2659686.0}, {"date": "2008-06-11", "close": 8.745786, "volume": 1785306.0}, {"date": "2008-06-12", "close": 8.5743, "volume": 1805954.0}, {"date": "2008-06-13", "close": 8.660043, "volume": 1260950.0}, {"date": "2008-06-16", "close": 8.802948, "volume": 1369714.0}, {"date": "2008-06-17", "close": 8.888691, "volume": 2330579.0}, {"date": "2008-06-18", "close": 9.003015, "volume": 2824911.0}, {"date": "2008-06-19", "close": 8.745786, "volume": 4417965.0}, {"date": "2008-06-20", "close": 8.774367, "volume": 1810732.0}, {"date": "2008-06-23", "close": 8.602881, "volume": 1875605.0}, {"date": "2008-06-24", "close": 8.28849, "volume": 3938901.0}, {"date": "2008-06-25", "close": 8.202747, "volume": 2403733.0}, {"date": "2008-06-26", "close": 8.28849, "volume": 2749379.0}, {"date": "2008-06-27", "close": 8.28849, "volume": 3479728.0}, {"date": "2008-06-30", "close": 7.888356, "volume": 3056551.0}, {"date": "2008-07-01", "close": 7.688289, "volume": 1392509.0}, {"date": "2008-07-02", "close": 7.945518, "volume": 4212793.0}, {"date": "2008-07-03", "close": 8.231328, "volume": 1846403.0}, {"date": "2008-07-04", "close": 7.974099, "volume": 1419138.0}, {"date": "2008-07-07", "close": 8.059842, "volume": 1337895.0}, {"date": "2008-07-08", "close": 7.545384, "volume": 2308797.0}, {"date": "2008-07-09", "close": 7.516803, "volume": 1742369.0}, {"date": "2008-07-10", "close": 6.916602, "volume": 3342217.0}, {"date": "2008-07-11", "close": 6.687954, "volume": 3272815.0}, {"date": "2008-07-14", "close": 6.630792, "volume": 2246369.0}, {"date": "2008-07-15", "close": 6.716535, "volume": 1939241.0}, {"date": "2008-07-16", "close": 6.516468, "volume": 3092599.0}, {"date": "2008-07-17", "close": 6.916602, "volume": 4366711.0}, {"date": "2008-07-18", "close": 7.259574, "volume": 1493512.0}, {"date": "2008-07-21", "close": 7.745451, "volume": 2913857.0}, {"date": "2008-07-22", "close": 7.516803, "volume": 1297158.0}, {"date": "2008-07-23", "close": 7.831194, "volume": 3263119.0}, {"date": "2008-07-24", "close": 8.231328, "volume": 1160689.0}, {"date": "2008-07-25", "close": 7.888356, "volume": 1268874.0}, {"date": "2008-07-28", "close": 7.888356, "volume": 854380.0}, {"date": "2008-07-29", "close": 7.888356, "volume": 2011545.0}, {"date": "2008-07-30", "close": 7.974099, "volume": 1735969.0}, {"date": "2008-07-31", "close": 8.00268, "volume": 2606197.0}, {"date": "2008-08-01", "close": 8.145585, "volume": 1000156.0}, {"date": "2008-08-04", "close": 8.28849, "volume": 1690782.0}, {"date": "2008-08-05", "close": 8.802948, "volume": 3011990.0}, {"date": "2008-08-06", "close": 9.031596, "volume": 2953103.0}, {"date": "2008-08-07", "close": 8.802948, "volume": 3304555.0}, {"date": "2008-08-08", "close": 8.5743, "volume": 2867426.0}, {"date": "2008-08-11", "close": 8.688624, "volume": 2019403.0}, {"date": "2008-08-12", "close": 9.203082, "volume": 2564044.0}, {"date": "2008-08-13", "close": 8.660043, "volume": 2157382.0}, {"date": "2008-08-14", "close": 8.345652, "volume": 2463757.0}, {"date": "2008-08-15", "close": 8.5743, "volume": 2789956.0}, {"date": "2008-08-18", "close": 8.602881, "volume": 1186602.0}, {"date": "2008-08-19", "close": 8.317071, "volume": 1591900.0}, {"date": "2008-08-20", "close": 8.059842, "volume": 1365853.0}, {"date": "2008-08-21", "close": 7.945518, "volume": 2062265.0}, {"date": "2008-08-22", "close": 7.945518, "volume": 1131580.0}, {"date": "2008-08-25", "close": 8.059842, "volume": 1718021.0}, {"date": "2008-08-26", "close": 8.317071, "volume": 2147450.0}, {"date": "2008-08-27", "close": 8.517138, "volume": 3077276.0}, {"date": "2008-08-28", "close": 8.488557, "volume": 1803745.0}, {"date": "2008-08-29", "close": 8.459976, "volume": 3830848.0}, {"date": "2008-09-01", "close": 8.345652, "volume": 1470820.0}, {"date": "2008-09-02", "close": 8.5743, "volume": 1446305.0}, {"date": "2008-09-03", "close": 8.602881, "volume": 4060187.0}, {"date": "2008-09-04", "close": 8.374233, "volume": 1865189.0}, {"date": "2008-09-05", "close": 8.402814, "volume": 1860562.0}, {"date": "2008-09-08", "close": 8.802948, "volume": 2737804.0}, {"date": "2008-09-09", "close": 8.774367, "volume": 2353070.0}, {"date": "2008-09-10", "close": 8.688624, "volume": 1304218.0}, {"date": "2008-09-11", "close": 8.5743, "volume": 1668993.0}, {"date": "2008-09-12", "close": 8.459976, "volume": 3971393.0}, {"date": "2008-09-15", "close": 8.402814, "volume": 2401161.0}, {"date": "2008-09-16", "close": 8.00268, "volume": 3605786.0}, {"date": "2008-09-17", "close": 8.231328, "volume": 3102738.0}, {"date": "2008-09-18", "close": 8.031261, "volume": 5530850.0}, {"date": "2008-09-19", "close": 8.5743, "volume": 4166084.0}, {"date": "2008-09-22", "close": 9.288825, "volume": 4054847.0}, {"date": "2008-09-23", "close": 9.003015, "volume": 1212513.0}, {"date": "2008-09-24", "close": 8.831529, "volume": 3202403.0}, {"date": "2008-09-25", "close": 8.974434, "volume": 2266527.0}, {"date": "2008-09-26", "close": 8.86011, "volume": 1189694.0}, {"date": "2008-09-29", "close": 8.86011, "volume": 1440509.0}, {"date": "2008-09-30", "close": 8.174166, "volume": 1224321.0}, {"date": "2008-10-01", "close": 8.517138, "volume": 1056826.0}, {"date": "2008-10-02", "close": 8.631462, "volume": 1911231.0}, {"date": "2008-10-03", "close": 8.459976, "volume": 1066751.0}, {"date": "2008-10-06", "close": 8.174166, "volume": 1167767.0}, {"date": "2008-10-07", "close": 8.459976, "volume": 2375534.0}, {"date": "2008-10-08", "close": 7.659708, "volume": 3800209.0}, {"date": "2008-10-09", "close": 7.345317, "volume": 2241184.0}, {"date": "2008-10-10", "close": 6.687954, "volume": 2035063.0}, {"date": "2008-10-13", "close": 7.43106, "volume": 2373351.0}, {"date": "2008-10-14", "close": 7.088088, "volume": 3393080.0}, {"date": "2008-10-15", "close": 7.488222, "volume": 2548242.0}, {"date": "2008-10-16", "close": 7.43106, "volume": 2177153.0}, {"date": "2008-10-17", "close": 7.373898, "volume": 2112141.0}, {"date": "2008-10-20", "close": 7.488222, "volume": 2668639.0}, {"date": "2008-10-21", "close": 7.859775, "volume": 1444946.0}, {"date": "2008-10-22", "close": 7.259574, "volume": 2800545.0}, {"date": "2008-10-23", "close": 6.57363, "volume": 1804053.0}, {"date": "2008-10-24", "close": 5.058837, "volume": 2644418.0}, {"date": "2008-10-27", "close": 5.487552, "volume": 2602757.0}, {"date": "2008-10-28", "close": 5.258904, "volume": 2370134.0}, {"date": "2008-10-29", "close": 4.887351, "volume": 3919270.0}, {"date": "2008-10-30", "close": 4.830189, "volume": 3336700.0}, {"date": "2008-10-31", "close": 4.258569, "volume": 4488628.0}, {"date": "2008-11-03", "close": 4.372893, "volume": 3612204.0}, {"date": "2008-11-04", "close": 4.201407, "volume": 4253201.0}, {"date": "2008-11-05", "close": 4.344312, "volume": 4842029.0}, {"date": "2008-11-06", "close": 4.57296, "volume": 6042342.0}, {"date": "2008-11-07", "close": 5.030256, "volume": 2630120.0}, {"date": "2008-11-10", "close": 5.087418, "volume": 4811469.0}, {"date": "2008-11-11", "close": 5.659038, "volume": 7203256.0}, {"date": "2008-11-12", "close": 5.830524, "volume": 2108594.0}, {"date": "2008-11-13", "close": 5.14458, "volume": 6485371.0}, {"date": "2008-11-14", "close": 5.115999, "volume": 2825081.0}, {"date": "2008-11-17", "close": 4.973094, "volume": 2074938.0}, {"date": "2008-11-18", "close": 4.973094, "volume": 2235984.0}, {"date": "2008-11-19", "close": 5.030256, "volume": 3862635.0}, {"date": "2008-11-20", "close": 4.973094, "volume": 3001046.0}, {"date": "2008-11-21", "close": 4.258569, "volume": 2458013.0}, {"date": "2008-11-24", "close": 4.058502, "volume": 2145137.0}, {"date": "2008-11-25", "close": 4.344312, "volume": 2294626.0}, {"date": "2008-11-26", "close": 4.344312, "volume": 2797850.0}, {"date": "2008-11-27", "close": 4.744446, "volume": 1351270.0}, {"date": "2008-11-28", "close": 4.744446, "volume": 1692256.0}, {"date": "2008-12-01", "close": 4.915932, "volume": 1070178.0}, {"date": "2008-12-02", "close": 4.801608, "volume": 2247681.0}, {"date": "2008-12-04", "close": 4.830189, "volume": 7443789.0}, {"date": "2008-12-05", "close": 4.715865, "volume": 6939586.0}, {"date": "2008-12-08", "close": 5.030256, "volume": 6561917.0}, {"date": "2008-12-09", "close": 5.14458, "volume": 8062132.0}, {"date": "2008-12-10", "close": 5.14458, "volume": 8449608.0}, {"date": "2008-12-11", "close": 5.401809, "volume": 6483519.0}, {"date": "2008-12-12", "close": 5.201742, "volume": 4650077.0}, {"date": "2008-12-15", "close": 5.316066, "volume": 4737236.0}, {"date": "2008-12-16", "close": 5.087418, "volume": 3366321.0}, {"date": "2008-12-17", "close": 4.887351, "volume": 4109027.0}, {"date": "2008-12-18", "close": 4.744446, "volume": 8892302.0}, {"date": "2008-12-19", "close": 4.744446, "volume": 6294353.0}, {"date": "2008-12-22", "close": 4.630122, "volume": 2227678.0}, {"date": "2008-12-23", "close": 4.57296, "volume": 2412700.0}, {"date": "2008-12-24", "close": 4.57296, "volume": 1853764.0}, {"date": "2008-12-29", "close": 4.487217, "volume": 3691095.0}, {"date": "2008-12-30", "close": 4.258569, "volume": 3874736.0}, {"date": "2008-12-31", "close": 4.687284, "volume": 1859065.0}, {"date": "2009-01-02", "close": 4.715865, "volume": 540709.0}, {"date": "2009-01-05", "close": 4.487217, "volume": 1433011.0}, {"date": "2009-01-06", "close": 4.715865, "volume": 2587787.0}, {"date": "2009-01-07", "close": 4.744446, "volume": 1864929.0}, {"date": "2009-01-08", "close": 4.715865, "volume": 1245303.0}, {"date": "2009-01-09", "close": 4.658703, "volume": 1315680.0}, {"date": "2009-01-12", "close": 4.715865, "volume": 1586417.0}, {"date": "2009-01-13", "close": 4.487217, "volume": 2203469.0}, {"date": "2009-01-14", "close": 4.372893, "volume": 3548681.0}, {"date": "2009-01-15", "close": 4.058502, "volume": 3273812.0}, {"date": "2009-01-16", "close": 3.887016, "volume": 2374600.0}, {"date": "2009-01-19", "close": 4.229988, "volume": 798459.0}, {"date": "2009-01-20", "close": 4.172826, "volume": 2929369.0}, {"date": "2009-01-21", "close": 4.401474, "volume": 2164141.0}, {"date": "2009-01-22", "close": 4.57296, "volume": 3073398.0}, {"date": "2009-01-23", "close": 4.229988, "volume": 1854986.0}, {"date": "2009-01-27", "close": 4.28715, "volume": 2973228.0}, {"date": "2009-01-28", "close": 4.201407, "volume": 5727695.0}, {"date": "2009-01-29", "close": 4.401474, "volume": 3236664.0}, {"date": "2009-01-30", "close": 4.344312, "volume": 2331829.0}, {"date": "2009-02-02", "close": 4.715865, "volume": 1795420.0}, {"date": "2009-02-03", "close": 4.172826, "volume": 6088137.0}, {"date": "2009-02-04", "close": 3.944178, "volume": 5232679.0}, {"date": "2009-02-05", "close": 4.00134, "volume": 2359189.0}, {"date": "2009-02-06", "close": 4.144245, "volume": 3650675.0}, {"date": "2009-02-09", "close": 4.458636, "volume": 3353170.0}, {"date": "2009-02-10", "close": 4.687284, "volume": 3665185.0}, {"date": "2009-02-11", "close": 4.830189, "volume": 1997666.0}, {"date": "2009-02-12", "close": 4.915932, "volume": 2527360.0}, {"date": "2009-02-13", "close": 4.830189, "volume": 1892557.0}, {"date": "2009-02-16", "close": 4.773027, "volume": 1909518.0}, {"date": "2009-02-17", "close": 4.458636, "volume": 2417635.0}, {"date": "2009-02-18", "close": 4.201407, "volume": 3002154.0}, {"date": "2009-02-19", "close": 4.172826, "volume": 3822087.0}, {"date": "2009-02-20", "close": 4.029921, "volume": 1883356.0}, {"date": "2009-02-23", "close": 3.972759, "volume": 2114016.0}, {"date": "2009-02-24", "close": 3.801273, "volume": 3686287.0}, {"date": "2009-02-25", "close": 3.972759, "volume": 1750068.0}, {"date": "2009-02-26", "close": 4.00134, "volume": 1137067.0}, {"date": "2009-02-27", "close": 4.00134, "volume": 2889625.0}, {"date": "2009-03-02", "close": 3.572625, "volume": 2859591.0}, {"date": "2009-03-03", "close": 3.686949, "volume": 1604324.0}, {"date": "2009-03-04", "close": 3.944178, "volume": 4378018.0}, {"date": "2009-03-05", "close": 3.601206, "volume": 3073805.0}, {"date": "2009-03-06", "close": 3.372558, "volume": 2437712.0}, {"date": "2009-03-09", "close": 3.372558, "volume": 1579782.0}, {"date": "2009-03-10", "close": 3.601206, "volume": 2479412.0}, {"date": "2009-03-11", "close": 3.801273, "volume": 5808834.0}, {"date": "2009-03-12", "close": 4.029921, "volume": 3842753.0}, {"date": "2009-03-13", "close": 4.458636, "volume": 2845908.0}, {"date": "2009-03-16", "close": 4.315731, "volume": 3178457.0}, {"date": "2009-03-17", "close": 4.544379, "volume": 2504660.0}, {"date": "2009-03-18", "close": 4.687284, "volume": 3048805.0}, {"date": "2009-03-19", "close": 4.544379, "volume": 5121799.0}, {"date": "2009-03-20", "close": 3.915597, "volume": 1906210.0}, {"date": "2009-03-23", "close": 4.172826, "volume": 1333677.0}, {"date": "2009-03-24", "close": 4.401474, "volume": 1887634.0}, {"date": "2009-03-25", "close": 4.372893, "volume": 2084319.0}, {"date": "2009-03-26", "close": 4.315731, "volume": 2189564.0}, {"date": "2009-03-27", "close": 4.372893, "volume": 1941534.0}, {"date": "2009-03-30", "close": 4.087083, "volume": 1690510.0}, {"date": "2009-03-31", "close": 4.28715, "volume": 2919117.0}, {"date": "2009-04-01", "close": 4.544379, "volume": 1545530.0}, {"date": "2009-04-02", "close": 5.001675, "volume": 3788252.0}, {"date": "2009-04-03", "close": 4.85877, "volume": 2456433.0}, {"date": "2009-04-06", "close": 4.544379, "volume": 1229568.0}, {"date": "2009-04-07", "close": 4.172826, "volume": 2138258.0}, {"date": "2009-04-08", "close": 4.315731, "volume": 2207402.0}, {"date": "2009-04-09", "close": 4.487217, "volume": 2616902.0}, {"date": "2009-04-14", "close": 4.658703, "volume": 2183172.0}, {"date": "2009-04-15", "close": 4.658703, "volume": 1886944.0}, {"date": "2009-04-16", "close": 5.001675, "volume": 1536749.0}, {"date": "2009-04-17", "close": 4.915932, "volume": 1846068.0}, {"date": "2009-04-20", "close": 4.715865, "volume": 2174559.0}, {"date": "2009-04-23", "close": 4.47, "volume": 10461671.0}, {"date": "2009-04-24", "close": 4.38, "volume": 3222343.0}, {"date": "2009-04-27", "close": 4.44, "volume": 2295797.0}, {"date": "2009-04-28", "close": 4.41, "volume": 5071866.0}, {"date": "2009-04-29", "close": 4.38, "volume": 4808602.0}, {"date": "2009-04-30", "close": 4.38, "volume": 5498217.0}, {"date": "2009-05-01", "close": 4.26, "volume": 3856920.0}, {"date": "2009-05-04", "close": 4.2, "volume": 4784236.0}, {"date": "2009-05-05", "close": 4.38, "volume": 7030104.0}, {"date": "2009-05-06", "close": 4.17, "volume": 9855568.0}, {"date": "2009-05-07", "close": 4.2, "volume": 14851779.0}, {"date": "2009-05-08", "close": 4.23, "volume": 4224446.0}, {"date": "2009-05-11", "close": 4.2, "volume": 5441644.0}, {"date": "2009-05-12", "close": 4.17, "volume": 5589225.0}, {"date": "2009-05-13", "close": 4.08, "volume": 6794197.0}, {"date": "2009-05-14", "close": 3.96, "volume": 6977443.0}, {"date": "2009-05-15", "close": 4.05, "volume": 6629312.0}, {"date": "2009-05-18", "close": 4.05, "volume": 3015574.0}, {"date": "2009-05-19", "close": 4.17, "volume": 6012551.0}, {"date": "2009-05-20", "close": 4.2, "volume": 2504714.0}, {"date": "2009-05-21", "close": 4.05, "volume": 7320346.0}, {"date": "2009-05-22", "close": 3.99, "volume": 4689350.0}, {"date": "2009-05-25", "close": 3.96, "volume": 1499294.0}, {"date": "2009-05-26", "close": 4.26, "volume": 4452251.0}, {"date": "2009-05-27", "close": 4.32, "volume": 6559140.0}, {"date": "2009-05-28", "close": 4.44, "volume": 10516855.0}, {"date": "2009-05-29", "close": 4.53, "volume": 7460158.0}, {"date": "2009-06-01", "close": 4.56, "volume": 4173592.0}, {"date": "2009-06-02", "close": 4.5, "volume": 6005483.0}, {"date": "2009-06-03", "close": 4.56, "volume": 9637827.0}, {"date": "2009-06-04", "close": 4.38, "volume": 5853975.0}, {"date": "2009-06-05", "close": 4.17, "volume": 7632947.0}, {"date": "2009-06-09", "close": 4.17, "volume": 4151885.0}, {"date": "2009-06-10", "close": 4.35, "volume": 3918813.0}, {"date": "2009-06-11", "close": 4.38, "volume": 5941220.0}, {"date": "2009-06-12", "close": 4.32, "volume": 4842861.0}, {"date": "2009-06-15", "close": 4.35, "volume": 3955651.0}, {"date": "2009-06-16", "close": 4.44, "volume": 3694142.0}, {"date": "2009-06-17", "close": 4.38, "volume": 2480144.0}, {"date": "2009-06-18", "close": 4.5, "volume": 11509660.0}, {"date": "2009-06-19", "close": 4.62, "volume": 10649055.0}, {"date": "2009-06-22", "close": 4.5, "volume": 6417449.0}, {"date": "2009-06-23", "close": 4.38, "volume": 4179498.0}, {"date": "2009-06-24", "close": 4.26, "volume": 5781176.0}, {"date": "2009-06-25", "close": 4.35, "volume": 5674513.0}, {"date": "2009-06-26", "close": 4.29, "volume": 4137975.0}, {"date": "2009-06-29", "close": 4.38, "volume": 2972098.0}, {"date": "2009-06-30", "close": 4.5, "volume": 4961044.0}, {"date": "2009-07-01", "close": 4.29, "volume": 2486189.0}, {"date": "2009-07-02", "close": 4.35, "volume": 3732772.0}, {"date": "2009-07-03", "close": 4.23, "volume": 3320446.0}, {"date": "2009-07-06", "close": 4.32, "volume": 4595138.0}, {"date": "2009-07-07", "close": 4.26, "volume": 3596452.0}, {"date": "2009-07-08", "close": 4.2, "volume": 6167605.0}, {"date": "2009-07-09", "close": 4.14, "volume": 5864421.0}, {"date": "2009-07-10", "close": 4.23, "volume": 3196595.0}, {"date": "2009-07-13", "close": 4.23, "volume": 3996633.0}, {"date": "2009-07-14", "close": 4.38, "volume": 3059180.0}, {"date": "2009-07-15", "close": 4.44, "volume": 3622764.0}, {"date": "2009-07-16", "close": 4.5, "volume": 3290344.0}, {"date": "2009-07-17", "close": 4.5, "volume": 3978091.0}, {"date": "2009-07-20", "close": 4.41, "volume": 3404328.0}, {"date": "2009-07-21", "close": 4.38, "volume": 3811020.0}, {"date": "2009-07-22", "close": 4.29, "volume": 5765043.0}, {"date": "2009-07-23", "close": 4.35, "volume": 6453967.0}, {"date": "2009-07-24", "close": 4.2, "volume": 6815583.0}, {"date": "2009-07-27", "close": 4.29, "volume": 5016720.0}, {"date": "2009-07-28", "close": 4.32, "volume": 4848333.0}, {"date": "2009-07-29", "close": 4.38, "volume": 4464047.0}, {"date": "2009-07-30", "close": 4.32, "volume": 4089083.0}, {"date": "2009-07-31", "close": 4.38, "volume": 4621679.0}, {"date": "2009-08-03", "close": 4.35, "volume": 2215974.0}, {"date": "2009-08-04", "close": 4.38, "volume": 3732634.0}, {"date": "2009-08-05", "close": 4.32, "volume": 4171624.0}, {"date": "2009-08-06", "close": 4.32, "volume": 4464726.0}, {"date": "2009-08-07", "close": 4.32, "volume": 3772372.0}, {"date": "2009-08-10", "close": 4.47, "volume": 8024633.0}, {"date": "2009-08-11", "close": 4.56, "volume": 5420853.0}, {"date": "2009-08-12", "close": 4.62, "volume": 4360441.0}, {"date": "2009-08-13", "close": 4.68, "volume": 11804676.0}, {"date": "2009-08-14", "close": 4.59, "volume": 6215703.0}, {"date": "2009-08-17", "close": 4.62, "volume": 5569594.0}, {"date": "2009-08-18", "close": 4.29, "volume": 9894974.0}, {"date": "2009-08-19", "close": 4.17, "volume": 11355664.0}, {"date": "2009-08-20", "close": 4.17, "volume": 10909304.0}, {"date": "2009-08-21", "close": 3.99, "volume": 11189215.0}, {"date": "2009-08-24", "close": 4.11, "volume": 4863855.0}, {"date": "2009-08-25", "close": 4.08, "volume": 4802563.0}, {"date": "2009-08-26", "close": 4.2, "volume": 8890670.0}, {"date": "2009-08-27", "close": 4.38, "volume": 12368480.0}, {"date": "2009-08-28", "close": 4.53, "volume": 10558116.0}, {"date": "2009-08-31", "close": 4.47, "volume": 8492262.0}, {"date": "2009-09-01", "close": 4.38, "volume": 4882107.0}, {"date": "2009-09-02", "close": 4.32, "volume": 6084217.0}, {"date": "2009-09-03", "close": 4.26, "volume": 3437266.0}, {"date": "2009-09-04", "close": 4.47, "volume": 6081650.0}, {"date": "2009-09-07", "close": 4.56, "volume": 4951284.0}, {"date": "2009-09-08", "close": 4.47, "volume": 6342516.0}, {"date": "2009-09-09", "close": 4.41, "volume": 5646731.0}, {"date": "2009-09-10", "close": 4.44, "volume": 8390825.0}, {"date": "2009-09-11", "close": 4.44, "volume": 6737053.0}, {"date": "2009-09-14", "close": 4.53, "volume": 4953094.0}, {"date": "2009-09-15", "close": 4.74, "volume": 12011119.0}, {"date": "2009-09-16", "close": 4.68, "volume": 4557711.0}, {"date": "2009-09-17", "close": 4.74, "volume": 7234728.0}, {"date": "2009-09-18", "close": 4.89, "volume": 9025259.0}, {"date": "2009-09-21", "close": 4.95, "volume": 2942760.0}, {"date": "2009-09-22", "close": 4.89, "volume": 3219531.0}, {"date": "2009-09-23", "close": 4.92, "volume": 3272132.0}, {"date": "2009-09-24", "close": 4.92, "volume": 3495630.0}, {"date": "2009-09-25", "close": 4.77, "volume": 2102908.0}, {"date": "2009-09-28", "close": 4.8, "volume": 4379473.0}, {"date": "2009-09-29", "close": 4.98, "volume": 4008762.0}, {"date": "2009-09-30", "close": 5.07, "volume": 7453734.0}, {"date": "2009-10-01", "close": 5.1, "volume": 4286745.0}, {"date": "2009-10-02", "close": 4.86, "volume": 3786729.0}, {"date": "2009-10-05", "close": 4.92, "volume": 1811125.0}, {"date": "2009-10-06", "close": 4.71, "volume": 8010600.0}, {"date": "2009-10-07", "close": 4.89, "volume": 4862842.0}, {"date": "2009-10-08", "close": 4.89, "volume": 5233157.0}, {"date": "2009-10-09", "close": 4.8, "volume": 2561932.0}, {"date": "2009-10-12", "close": 4.74, "volume": 2401466.0}, {"date": "2009-10-13", "close": 4.92, "volume": 5604561.0}, {"date": "2009-10-14", "close": 4.92, "volume": 1721981.0}, {"date": "2009-10-15", "close": 4.98, "volume": 4726014.0}, {"date": "2009-10-16", "close": 5.04, "volume": 2088268.0}, {"date": "2009-10-19", "close": 4.98, "volume": 3953062.0}, {"date": "2009-10-20", "close": 5.1, "volume": 5712407.0}, {"date": "2009-10-21", "close": 5.13, "volume": 3179328.0}, {"date": "2009-10-22", "close": 5.1, "volume": 3991344.0}, {"date": "2009-10-23", "close": 4.98, "volume": 10647374.0}, {"date": "2009-10-26", "close": 5.07, "volume": 3655609.0}, {"date": "2009-10-27", "close": 4.86, "volume": 6144364.0}, {"date": "2009-10-28", "close": 4.8, "volume": 2515784.0}, {"date": "2009-10-29", "close": 4.53, "volume": 7679820.0}, {"date": "2009-10-30", "close": 4.83, "volume": 14339032.0}, {"date": "2009-11-02", "close": 4.71, "volume": 4291635.0}, {"date": "2009-11-03", "close": 4.74, "volume": 2117529.0}, {"date": "2009-11-04", "close": 4.68, "volume": 4017965.0}, {"date": "2009-11-05", "close": 4.59, "volume": 4311844.0}, {"date": "2009-11-06", "close": 4.77, "volume": 6150345.0}, {"date": "2009-11-09", "close": 4.83, "volume": 5046211.0}, {"date": "2009-11-10", "close": 4.8, "volume": 4470254.0}, {"date": "2009-11-11", "close": 5.1, "volume": 5093216.0}, {"date": "2009-11-12", "close": 5.01, "volume": 3840640.0}, {"date": "2009-11-13", "close": 4.89, "volume": 2788452.0}, {"date": "2009-11-16", "close": 4.98, "volume": 2445338.0}, {"date": "2009-11-17", "close": 5.1, "volume": 3944731.0}, {"date": "2009-11-18", "close": 5.22, "volume": 5270908.0}, {"date": "2009-11-19", "close": 5.28, "volume": 5252394.0}, {"date": "2009-11-20", "close": 5.16, "volume": 2539054.0}, {"date": "2009-11-23", "close": 5.1, "volume": 2673279.0}, {"date": "2009-11-24", "close": 4.98, "volume": 2448465.0}, {"date": "2009-11-25", "close": 4.95, "volume": 3242368.0}, {"date": "2009-11-26", "close": 4.86, "volume": 3594771.0}, {"date": "2009-11-27", "close": 4.74, "volume": 4460499.0}, {"date": "2009-11-30", "close": 4.86, "volume": 3337468.0}, {"date": "2009-12-01", "close": 4.95, "volume": 3640505.0}, {"date": "2009-12-02", "close": 4.95, "volume": 3155338.0}, {"date": "2009-12-03", "close": 4.8, "volume": 3484098.0}, {"date": "2009-12-04", "close": 4.8, "volume": 1996728.0}, {"date": "2009-12-07", "close": 4.8, "volume": 2863236.0}, {"date": "2009-12-08", "close": 4.74, "volume": 4399510.0}, {"date": "2009-12-09", "close": 4.8, "volume": 2554288.0}, {"date": "2009-12-10", "close": 4.89, "volume": 5477401.0}, {"date": "2009-12-11", "close": 4.86, "volume": 1967951.0}, {"date": "2009-12-14", "close": 4.83, "volume": 3815541.0}, {"date": "2009-12-15", "close": 4.89, "volume": 2880561.0}, {"date": "2009-12-16", "close": 4.8, "volume": 2969615.0}, {"date": "2009-12-17", "close": 4.83, "volume": 8530219.0}, {"date": "2009-12-18", "close": 4.89, "volume": 2893386.0}, {"date": "2009-12-21", "close": 4.89, "volume": 1469661.0}, {"date": "2009-12-22", "close": 5.01, "volume": 1152144.0}, {"date": "2009-12-23", "close": 5.04, "volume": 1783081.0}, {"date": "2009-12-24", "close": 4.92, "volume": 1947136.0}, {"date": "2009-12-29", "close": 4.95, "volume": 1359900.0}, {"date": "2009-12-30", "close": 4.98, "volume": 1837649.0}, {"date": "2009-12-31", "close": 5.1, "volume": 2531789.0}, {"date": "2010-01-04", "close": 5.04, "volume": 1930868.0}, {"date": "2010-01-05", "close": 5.16, "volume": 2601029.0}, {"date": "2010-01-06", "close": 5.13, "volume": 5459998.0}, {"date": "2010-01-07", "close": 5.1, "volume": 2848787.0}, {"date": "2010-01-08", "close": 5.1, "volume": 1367662.0}, {"date": "2010-01-11", "close": 5.16, "volume": 2040059.0}, {"date": "2010-01-12", "close": 5.13, "volume": 2616709.0}, {"date": "2010-01-13", "close": 5.1, "volume": 2791712.0}, {"date": "2010-01-14", "close": 5.13, "volume": 3384917.0}, {"date": "2010-01-15", "close": 5.07, "volume": 5468014.0}, {"date": "2010-01-18", "close": 5.04, "volume": 4559841.0}, {"date": "2010-01-19", "close": 4.92, "volume": 5124783.0}, {"date": "2010-01-20", "close": 4.95, "volume": 3620991.0}, {"date": "2010-01-21", "close": 4.92, "volume": 4659023.0}, {"date": "2010-01-22", "close": 4.86, "volume": 3222543.0}, {"date": "2010-01-25", "close": 4.95, "volume": 2972100.0}, {"date": "2010-01-27", "close": 5.01, "volume": 5078675.0}, {"date": "2010-01-28", "close": 5.01, "volume": 5580348.0}, {"date": "2010-01-29", "close": 4.98, "volume": 3589288.0}, {"date": "2010-02-01", "close": 4.86, "volume": 5518678.0}, {"date": "2010-02-02", "close": 5.01, "volume": 4512468.0}, {"date": "2010-02-03", "close": 5.04, "volume": 5482121.0}, {"date": "2010-02-04", "close": 5.13, "volume": 5058065.0}, {"date": "2010-02-05", "close": 5.04, "volume": 4479273.0}, {"date": "2010-02-08", "close": 4.92, "volume": 2808417.0}, {"date": "2010-02-09", "close": 4.98, "volume": 5449201.0}, {"date": "2010-02-10", "close": 5.01, "volume": 3987630.0}, {"date": "2010-02-11", "close": 5.04, "volume": 1179018.0}, {"date": "2010-02-12", "close": 4.98, "volume": 1746390.0}, {"date": "2010-02-15", "close": 4.89, "volume": 1901136.0}, {"date": "2010-02-16", "close": 4.89, "volume": 3387012.0}, {"date": "2010-02-17", "close": 4.92, "volume": 6101720.0}, {"date": "2010-02-18", "close": 5.01, "volume": 4872774.0}, {"date": "2010-02-19", "close": 4.92, "volume": 4631941.0}, {"date": "2010-02-22", "close": 4.92, "volume": 3470836.0}, {"date": "2010-02-23", "close": 4.92, "volume": 2778418.0}, {"date": "2010-02-24", "close": 4.89, "volume": 4831429.0}, {"date": "2010-02-25", "close": 4.89, "volume": 6044441.0}, {"date": "2010-02-26", "close": 4.95, "volume": 4733525.0}, {"date": "2010-03-01", "close": 5.01, "volume": 2569334.0}, {"date": "2010-03-02", "close": 5.07, "volume": 2488102.0}, {"date": "2010-03-03", "close": 5.01, "volume": 3418013.0}, {"date": "2010-03-04", "close": 5.01, "volume": 6402581.0}, {"date": "2010-03-05", "close": 4.98, "volume": 2674599.0}, {"date": "2010-03-08", "close": 4.98, "volume": 5890535.0}, {"date": "2010-03-09", "close": 4.95, "volume": 5041989.0}, {"date": "2010-03-10", "close": 4.86, "volume": 6108767.0}, {"date": "2010-03-11", "close": 4.86, "volume": 4309481.0}, {"date": "2010-03-12", "close": 4.77, "volume": 3970014.0}, {"date": "2010-03-15", "close": 4.8, "volume": 3931746.0}, {"date": "2010-03-16", "close": 4.83, "volume": 5295660.0}, {"date": "2010-03-17", "close": 4.77, "volume": 5920823.0}, {"date": "2010-03-18", "close": 4.77, "volume": 5050174.0}, {"date": "2010-03-19", "close": 4.8, "volume": 3454048.0}, {"date": "2010-03-22", "close": 4.77, "volume": 3292075.0}, {"date": "2010-03-23", "close": 4.77, "volume": 4167886.0}, {"date": "2010-03-24", "close": 4.74, "volume": 4046281.0}, {"date": "2010-03-25", "close": 4.77, "volume": 4269743.0}, {"date": "2010-03-26", "close": 4.8, "volume": 4824310.0}, {"date": "2010-03-29", "close": 4.8, "volume": 2490265.0}, {"date": "2010-03-30", "close": 4.83, "volume": 2468775.0}, {"date": "2010-03-31", "close": 4.86, "volume": 4847799.0}, {"date": "2010-04-01", "close": 4.86, "volume": 4147948.0}, {"date": "2010-04-06", "close": 4.95, "volume": 3360692.0}, {"date": "2010-04-07", "close": 4.92, "volume": 6052976.0}, {"date": "2010-04-08", "close": 4.95, "volume": 5163632.0}, {"date": "2010-04-09", "close": 4.98, "volume": 3280910.0}, {"date": "2010-04-12", "close": 5.04, "volume": 4598251.0}, {"date": "2010-04-13", "close": 4.98, "volume": 4902297.0}, {"date": "2010-04-14", "close": 4.89, "volume": 5548492.0}, {"date": "2010-04-15", "close": 4.92, "volume": 6380145.0}, {"date": "2010-04-16", "close": 4.86, "volume": 2469196.0}, {"date": "2010-04-19", "close": 4.74, "volume": 3524485.0}, {"date": "2010-04-20", "close": 4.77, "volume": 2467179.0}, {"date": "2010-04-21", "close": 4.83, "volume": 2867166.0}, {"date": "2010-04-22", "close": 4.77, "volume": 2609473.0}, {"date": "2010-04-23", "close": 4.83, "volume": 2479289.0}, {"date": "2010-04-27", "close": 4.83, "volume": 2543442.0}, {"date": "2010-04-28", "close": 4.77, "volume": 3713009.0}, {"date": "2010-04-29", "close": 4.83, "volume": 3775362.0}, {"date": "2010-04-30", "close": 4.86, "volume": 3175484.0}, {"date": "2010-05-03", "close": 4.89, "volume": 2834438.0}, {"date": "2010-05-04", "close": 4.83, "volume": 4388702.0}, {"date": "2010-05-05", "close": 4.83, "volume": 2029995.0}, {"date": "2010-05-06", "close": 4.68, "volume": 9028749.0}, {"date": "2010-05-07", "close": 4.68, "volume": 5539574.0}, {"date": "2010-05-10", "close": 4.77, "volume": 2950239.0}, {"date": "2010-05-11", "close": 4.8, "volume": 6896910.0}, {"date": "2010-05-12", "close": 4.89, "volume": 2969056.0}, {"date": "2010-05-13", "close": 4.89, "volume": 2954378.0}, {"date": "2010-05-14", "close": 4.83, "volume": 1905110.0}, {"date": "2010-05-17", "close": 4.65, "volume": 3843570.0}, {"date": "2010-05-18", "close": 4.65, "volume": 6828528.0}, {"date": "2010-05-19", "close": 4.68, "volume": 4701642.0}, {"date": "2010-05-20", "close": 4.68, "volume": 4553602.0}, {"date": "2010-05-21", "close": 4.59, "volume": 5039044.0}, {"date": "2010-05-24", "close": 4.62, "volume": 3464973.0}, {"date": "2010-05-25", "close": 4.47, "volume": 2848589.0}, {"date": "2010-05-26", "close": 4.41, "volume": 9412196.0}, {"date": "2010-05-27", "close": 4.44, "volume": 6799666.0}, {"date": "2010-05-28", "close": 4.65, "volume": 7090732.0}, {"date": "2010-05-31", "close": 4.65, "volume": 4019086.0}, {"date": "2010-06-01", "close": 4.65, "volume": 5173529.0}, {"date": "2010-06-02", "close": 4.65, "volume": 3596039.0}, {"date": "2010-06-03", "close": 4.77, "volume": 3505632.0}, {"date": "2010-06-04", "close": 4.89, "volume": 5887066.0}, {"date": "2010-06-07", "close": 4.65, "volume": 3290223.0}, {"date": "2010-06-08", "close": 4.71, "volume": 4841111.0}, {"date": "2010-06-09", "close": 4.83, "volume": 6863349.0}, {"date": "2010-06-10", "close": 4.98, "volume": 6496708.0}, {"date": "2010-06-11", "close": 4.95, "volume": 5073395.0}, {"date": "2010-06-15", "close": 5.01, "volume": 5832752.0}, {"date": "2010-06-16", "close": 5.01, "volume": 4176384.0}, {"date": "2010-06-17", "close": 4.98, "volume": 4506389.0}, {"date": "2010-06-18", "close": 5.07, "volume": 5002192.0}, {"date": "2010-06-21", "close": 5.16, "volume": 2956492.0}, {"date": "2010-06-22", "close": 5.1, "volume": 3832559.0}, {"date": "2010-06-23", "close": 4.95, "volume": 8049169.0}, {"date": "2010-06-24", "close": 4.77, "volume": 3121681.0}, {"date": "2010-06-25", "close": 4.74, "volume": 2409175.0}, {"date": "2010-06-28", "close": 4.74, "volume": 1617175.0}, {"date": "2010-06-29", "close": 4.8, "volume": 1787602.0}, {"date": "2010-06-30", "close": 4.62, "volume": 4405804.0}, {"date": "2010-07-01", "close": 4.65, "volume": 6376408.0}, {"date": "2010-07-02", "close": 4.65, "volume": 4559005.0}, {"date": "2010-07-05", "close": 4.65, "volume": 2272610.0}, {"date": "2010-07-06", "close": 4.68, "volume": 3705339.0}, {"date": "2010-07-07", "close": 4.74, "volume": 3517466.0}, {"date": "2010-07-08", "close": 4.83, "volume": 3252691.0}, {"date": "2010-07-09", "close": 4.86, "volume": 1432969.0}, {"date": "2010-07-12", "close": 4.95, "volume": 4384271.0}, {"date": "2010-07-13", "close": 4.92, "volume": 4351390.0}, {"date": "2010-07-14", "close": 5.07, "volume": 3477445.0}, {"date": "2010-07-15", "close": 4.92, "volume": 2921991.0}, {"date": "2010-07-16", "close": 4.86, "volume": 2499450.0}, {"date": "2010-07-19", "close": 4.74, "volume": 3446893.0}, {"date": "2010-07-20", "close": 4.83, "volume": 7828881.0}, {"date": "2010-07-21", "close": 5.07, "volume": 12801434.0}, {"date": "2010-07-22", "close": 4.98, "volume": 8463634.0}, {"date": "2010-07-23", "close": 4.98, "volume": 5388504.0}, {"date": "2010-07-26", "close": 5.04, "volume": 3532836.0}, {"date": "2010-07-27", "close": 5.04, "volume": 5006510.0}, {"date": "2010-07-28", "close": 5.01, "volume": 3354128.0}, {"date": "2010-07-29", "close": 4.95, "volume": 3140311.0}, {"date": "2010-07-30", "close": 4.89, "volume": 2698519.0}, {"date": "2010-08-02", "close": 5.01, "volume": 2533898.0}, {"date": "2010-08-03", "close": 5.01, "volume": 3707533.0}, {"date": "2010-08-04", "close": 4.95, "volume": 4446302.0}, {"date": "2010-08-05", "close": 4.95, "volume": 3031355.0}, {"date": "2010-08-06", "close": 4.98, "volume": 5228257.0}, {"date": "2010-08-09", "close": 4.98, "volume": 1856805.0}, {"date": "2010-08-10", "close": 5.01, "volume": 4425403.0}, {"date": "2010-08-11", "close": 4.92, "volume": 3949195.0}, {"date": "2010-08-12", "close": 4.86, "volume": 4724851.0}, {"date": "2010-08-13", "close": 4.86, "volume": 5141027.0}, {"date": "2010-08-16", "close": 4.86, "volume": 2657895.0}, {"date": "2010-08-17", "close": 4.83, "volume": 4716937.0}, {"date": "2010-08-18", "close": 4.92, "volume": 6487609.0}, {"date": "2010-08-19", "close": 4.98, "volume": 3259386.0}, {"date": "2010-08-20", "close": 4.95, "volume": 3290161.0}, {"date": "2010-08-23", "close": 5.01, "volume": 2786487.0}, {"date": "2010-08-24", "close": 4.98, "volume": 4945063.0}, {"date": "2010-08-25", "close": 4.89, "volume": 4847578.0}, {"date": "2010-08-26", "close": 4.89, "volume": 3989950.0}, {"date": "2010-08-27", "close": 4.89, "volume": 3180950.0}, {"date": "2010-08-30", "close": 4.98, "volume": 3190020.0}, {"date": "2010-08-31", "close": 4.98, "volume": 8199577.0}, {"date": "2010-09-01", "close": 5.04, "volume": 5591984.0}, {"date": "2010-09-02", "close": 5.1, "volume": 3389726.0}, {"date": "2010-09-03", "close": 5.1, "volume": 2617179.0}, {"date": "2010-09-06", "close": 5.1, "volume": 3804275.0}, {"date": "2010-09-07", "close": 4.98, "volume": 4188739.0}, {"date": "2010-09-08", "close": 4.92, "volume": 4647256.0}, {"date": "2010-09-09", "close": 4.98, "volume": 8872300.0}, {"date": "2010-09-10", "close": 5.04, "volume": 7263451.0}, {"date": "2010-09-13", "close": 5.01, "volume": 5059232.0}, {"date": "2010-09-14", "close": 5.01, "volume": 3146834.0}, {"date": "2010-09-15", "close": 5.1, "volume": 4687378.0}, {"date": "2010-09-16", "close": 5.04, "volume": 6763505.0}, {"date": "2010-09-17", "close": 5.1, "volume": 4642569.0}, {"date": "2010-09-20", "close": 5.07, "volume": 1111875.0}, {"date": "2010-09-21", "close": 5.1, "volume": 1578143.0}, {"date": "2010-09-22", "close": 5.07, "volume": 5432189.0}, {"date": "2010-09-23", "close": 5.04, "volume": 2838795.0}, {"date": "2010-09-24", "close": 4.98, "volume": 3222244.0}, {"date": "2010-09-27", "close": 4.98, "volume": 3230199.0}, {"date": "2010-09-28", "close": 5.04, "volume": 2798419.0}, {"date": "2010-09-29", "close": 5.07, "volume": 3220132.0}, {"date": "2010-09-30", "close": 5.13, "volume": 9020438.0}, {"date": "2010-10-01", "close": 5.07, "volume": 3834247.0}, {"date": "2010-10-04", "close": 5.07, "volume": 1883100.0}, {"date": "2010-10-05", "close": 5.04, "volume": 5858293.0}, {"date": "2010-10-06", "close": 5.07, "volume": 3814698.0}, {"date": "2010-10-07", "close": 4.95, "volume": 4908279.0}, {"date": "2010-10-08", "close": 4.95, "volume": 2215069.0}, {"date": "2010-10-11", "close": 5.01, "volume": 2362183.0}, {"date": "2010-10-12", "close": 4.95, "volume": 2070272.0}, {"date": "2010-10-13", "close": 4.98, "volume": 2804662.0}, {"date": "2010-10-14", "close": 5.01, "volume": 2599395.0}, {"date": "2010-10-15", "close": 5.01, "volume": 3540199.0}, {"date": "2010-10-18", "close": 5.07, "volume": 2371856.0}, {"date": "2010-10-19", "close": 5.07, "volume": 3666916.0}, {"date": "2010-10-20", "close": 4.98, "volume": 5557478.0}, {"date": "2010-10-21", "close": 4.95, "volume": 6994316.0}, {"date": "2010-10-22", "close": 4.92, "volume": 3536658.0}, {"date": "2010-10-25", "close": 4.95, "volume": 2297987.0}, {"date": "2010-10-26", "close": 4.8, "volume": 8329752.0}, {"date": "2010-10-27", "close": 4.77, "volume": 13099100.0}, {"date": "2010-10-28", "close": 4.98, "volume": 6275932.0}, {"date": "2010-10-29", "close": 4.98, "volume": 3516581.0}, {"date": "2010-11-01", "close": 4.98, "volume": 4128992.0}, {"date": "2010-11-02", "close": 4.86, "volume": 3341635.0}, {"date": "2010-11-03", "close": 4.86, "volume": 3950565.0}, {"date": "2010-11-04", "close": 4.95, "volume": 4047492.0}, {"date": "2010-11-05", "close": 5.01, "volume": 2021746.0}, {"date": "2010-11-08", "close": 4.92, "volume": 4224333.0}, {"date": "2010-11-09", "close": 4.86, "volume": 6183771.0}, {"date": "2010-11-10", "close": 4.83, "volume": 3023934.0}, {"date": "2010-11-11", "close": 4.89, "volume": 3619719.0}, {"date": "2010-11-12", "close": 4.8, "volume": 4407083.0}, {"date": "2010-11-15", "close": 4.77, "volume": 2536953.0}, {"date": "2010-11-16", "close": 4.77, "volume": 4504441.0}, {"date": "2010-11-17", "close": 4.68, "volume": 2525130.0}, {"date": "2010-11-18", "close": 4.71, "volume": 10428874.0}, {"date": "2010-11-19", "close": 4.71, "volume": 3790974.0}, {"date": "2010-11-22", "close": 4.71, "volume": 4393028.0}, {"date": "2010-11-23", "close": 4.77, "volume": 7809789.0}, {"date": "2010-11-24", "close": 4.74, "volume": 2255730.0}, {"date": "2010-11-25", "close": 4.71, "volume": 5402552.0}, {"date": "2010-11-26", "close": 4.68, "volume": 1796694.0}, {"date": "2010-11-29", "close": 4.65, "volume": 1991660.0}, {"date": "2010-11-30", "close": 4.68, "volume": 8696447.0}, {"date": "2010-12-01", "close": 4.65, "volume": 3443724.0}, {"date": "2010-12-02", "close": 4.71, "volume": 4127315.0}, {"date": "2010-12-03", "close": 4.71, "volume": 1681372.0}, {"date": "2010-12-06", "close": 4.68, "volume": 5435625.0}, {"date": "2010-12-07", "close": 4.68, "volume": 5816029.0}, {"date": "2010-12-08", "close": 4.71, "volume": 4745836.0}, {"date": "2010-12-09", "close": 4.77, "volume": 3090491.0}, {"date": "2010-12-10", "close": 4.71, "volume": 3121465.0}, {"date": "2010-12-13", "close": 4.65, "volume": 4716961.0}, {"date": "2010-12-14", "close": 4.71, "volume": 6224065.0}, {"date": "2010-12-15", "close": 4.77, "volume": 5994616.0}, {"date": "2010-12-16", "close": 4.83, "volume": 8037758.0}, {"date": "2010-12-17", "close": 4.8, "volume": 7647345.0}, {"date": "2010-12-20", "close": 4.83, "volume": 3764978.0}, {"date": "2010-12-21", "close": 4.83, "volume": 1247842.0}, {"date": "2010-12-22", "close": 4.89, "volume": 3204077.0}, {"date": "2010-12-23", "close": 4.89, "volume": 1811575.0}, {"date": "2010-12-24", "close": 4.92, "volume": 1605442.0}, {"date": "2010-12-29", "close": 4.89, "volume": 3203362.0}, {"date": "2010-12-30", "close": 4.86, "volume": 1255821.0}, {"date": "2010-12-31", "close": 4.77, "volume": 964210.0}, {"date": "2011-01-04", "close": 4.74, "volume": 2465298.0}, {"date": "2011-01-05", "close": 4.83, "volume": 3836418.0}, {"date": "2011-01-06", "close": 4.86, "volume": 3883781.0}, {"date": "2011-01-07", "close": 4.83, "volume": 3458293.0}, {"date": "2011-01-10", "close": 4.86, "volume": 4165736.0}, {"date": "2011-01-11", "close": 4.89, "volume": 8439819.0}, {"date": "2011-01-12", "close": 4.95, "volume": 4175847.0}, {"date": "2011-01-13", "close": 5.04, "volume": 3782588.0}, {"date": "2011-01-14", "close": 4.95, "volume": 6040671.0}, {"date": "2011-01-17", "close": 4.92, "volume": 3024172.0}, {"date": "2011-01-18", "close": 4.98, "volume": 1801941.0}, {"date": "2011-01-19", "close": 4.98, "volume": 6484686.0}, {"date": "2011-01-20", "close": 4.92, "volume": 5613855.0}, {"date": "2011-01-21", "close": 4.89, "volume": 5199963.0}, {"date": "2011-01-24", "close": 5.04, "volume": 3742288.0}, {"date": "2011-01-25", "close": 5.04, "volume": 4014081.0}, {"date": "2011-01-27", "close": 5.01, "volume": 3539197.0}, {"date": "2011-01-28", "close": 5.04, "volume": 1711433.0}, {"date": "2011-01-31", "close": 4.98, "volume": 1651881.0}, {"date": "2011-02-01", "close": 5.01, "volume": 5597530.0}, {"date": "2011-02-02", "close": 5.1, "volume": 5886625.0}, {"date": "2011-02-03", "close": 5.13, "volume": 3251718.0}, {"date": "2011-02-04", "close": 5.16, "volume": 3427232.0}, {"date": "2011-02-07", "close": 5.1, "volume": 1341098.0}, {"date": "2011-02-08", "close": 5.16, "volume": 6012026.0}, {"date": "2011-02-09", "close": 5.16, "volume": 3183186.0}, {"date": "2011-02-10", "close": 5.16, "volume": 4204893.0}, {"date": "2011-02-11", "close": 5.1, "volume": 3627969.0}, {"date": "2011-02-14", "close": 5.1, "volume": 2768373.0}, {"date": "2011-02-15", "close": 5.19, "volume": 2577363.0}, {"date": "2011-02-16", "close": 5.28, "volume": 5608751.0}, {"date": "2011-02-17", "close": 5.4, "volume": 6375564.0}, {"date": "2011-02-18", "close": 5.34, "volume": 5022795.0}, {"date": "2011-02-21", "close": 5.4, "volume": 4503626.0}, {"date": "2011-02-22", "close": 5.25, "volume": 3739387.0}, {"date": "2011-02-23", "close": 5.19, "volume": 4361686.0}, {"date": "2011-02-24", "close": 5.13, "volume": 2681475.0}, {"date": "2011-02-25", "close": 5.16, "volume": 2839863.0}, {"date": "2011-02-28", "close": 5.13, "volume": 2220220.0}, {"date": "2011-03-01", "close": 5.1, "volume": 4967835.0}, {"date": "2011-03-02", "close": 5.1, "volume": 1347071.0}, {"date": "2011-03-03", "close": 5.07, "volume": 2325852.0}, {"date": "2011-03-04", "close": 5.22, "volume": 6309678.0}, {"date": "2011-03-07", "close": 5.19, "volume": 2469202.0}, {"date": "2011-03-08", "close": 5.19, "volume": 4713988.0}, {"date": "2011-03-09", "close": 5.19, "volume": 2717133.0}, {"date": "2011-03-10", "close": 5.16, "volume": 2879078.0}, {"date": "2011-03-11", "close": 5.07, "volume": 5316833.0}, {"date": "2011-03-14", "close": 5.16, "volume": 2851240.0}, {"date": "2011-03-15", "close": 5.04, "volume": 6229128.0}, {"date": "2011-03-16", "close": 4.89, "volume": 6400229.0}, {"date": "2011-03-17", "close": 5.01, "volume": 6911392.0}, {"date": "2011-03-18", "close": 4.98, "volume": 5386417.0}, {"date": "2011-03-21", "close": 5.01, "volume": 2221970.0}, {"date": "2011-03-22", "close": 5.01, "volume": 4389203.0}, {"date": "2011-03-23", "close": 4.98, "volume": 4012097.0}, {"date": "2011-03-24", "close": 5.07, "volume": 3558662.0}, {"date": "2011-03-25", "close": 5.13, "volume": 3120690.0}, {"date": "2011-03-28", "close": 5.1, "volume": 2552611.0}, {"date": "2011-03-29", "close": 5.1, "volume": 5724846.0}, {"date": "2011-03-30", "close": 5.1, "volume": 3650360.0}, {"date": "2011-03-31", "close": 5.1, "volume": 3544014.0}, {"date": "2011-04-01", "close": 5.16, "volume": 1624107.0}, {"date": "2011-04-04", "close": 5.22, "volume": 2525346.0}, {"date": "2011-04-05", "close": 5.19, "volume": 2468997.0}, {"date": "2011-04-06", "close": 5.19, "volume": 1323691.0}, {"date": "2011-04-07", "close": 5.19, "volume": 2932405.0}, {"date": "2011-04-08", "close": 5.19, "volume": 3021528.0}, {"date": "2011-04-11", "close": 5.25, "volume": 7673387.0}, {"date": "2011-04-12", "close": 5.1, "volume": 4571699.0}, {"date": "2011-04-13", "close": 5.22, "volume": 6887273.0}, {"date": "2011-04-14", "close": 5.13, "volume": 5254204.0}, {"date": "2011-04-15", "close": 5.16, "volume": 3810214.0}, {"date": "2011-04-18", "close": 5.13, "volume": 5479952.0}, {"date": "2011-04-19", "close": 5.1, "volume": 3571427.0}, {"date": "2011-04-20", "close": 5.19, "volume": 2575296.0}, {"date": "2011-04-21", "close": 5.28, "volume": 1120121.0}, {"date": "2011-04-27", "close": 5.28, "volume": 3818117.0}, {"date": "2011-04-28", "close": 5.22, "volume": 1544150.0}, {"date": "2011-04-29", "close": 5.28, "volume": 3550565.0}, {"date": "2011-05-02", "close": 5.31, "volume": 4808774.0}, {"date": "2011-05-03", "close": 5.22, "volume": 1717064.0}, {"date": "2011-05-04", "close": 5.16, "volume": 5149546.0}, {"date": "2011-05-05", "close": 5.1, "volume": 2462765.0}, {"date": "2011-05-06", "close": 5.1, "volume": 3002750.0}, {"date": "2011-05-09", "close": 5.13, "volume": 1116633.0}, {"date": "2011-05-10", "close": 5.1, "volume": 1427257.0}, {"date": "2011-05-11", "close": 5.16, "volume": 2178713.0}, {"date": "2011-05-12", "close": 5.13, "volume": 2387192.0}, {"date": "2011-05-13", "close": 5.13, "volume": 2603068.0}, {"date": "2011-05-16", "close": 5.13, "volume": 4227345.0}, {"date": "2011-05-17", "close": 5.16, "volume": 2386492.0}, {"date": "2011-05-18", "close": 5.16, "volume": 5182184.0}, {"date": "2011-05-19", "close": 5.28, "volume": 8225055.0}, {"date": "2011-05-20", "close": 5.34, "volume": 3538143.0}, {"date": "2011-05-23", "close": 5.25, "volume": 2863605.0}, {"date": "2011-05-24", "close": 5.19, "volume": 3277088.0}, {"date": "2011-05-25", "close": 5.13, "volume": 4187801.0}, {"date": "2011-05-26", "close": 5.22, "volume": 1647702.0}, {"date": "2011-05-27", "close": 5.28, "volume": 3462219.0}, {"date": "2011-05-30", "close": 5.34, "volume": 2006600.0}, {"date": "2011-05-31", "close": 5.31, "volume": 4056829.0}, {"date": "2011-06-01", "close": 5.4, "volume": 6775176.0}, {"date": "2011-06-02", "close": 5.4, "volume": 3748513.0}, {"date": "2011-06-03", "close": 5.37, "volume": 2154709.0}, {"date": "2011-06-06", "close": 5.4, "volume": 3230222.0}, {"date": "2011-06-07", "close": 5.46, "volume": 4853496.0}, {"date": "2011-06-08", "close": 5.52, "volume": 5607727.0}, {"date": "2011-06-09", "close": 5.49, "volume": 11864676.0}, {"date": "2011-06-10", "close": 5.4, "volume": 2763630.0}, {"date": "2011-06-14", "close": 5.4, "volume": 3106653.0}, {"date": "2011-06-15", "close": 5.43, "volume": 3881035.0}, {"date": "2011-06-16", "close": 5.37, "volume": 4734327.0}, {"date": "2011-06-17", "close": 5.43, "volume": 2695804.0}, {"date": "2011-06-20", "close": 5.43, "volume": 5326349.0}, {"date": "2011-06-21", "close": 5.43, "volume": 2987155.0}, {"date": "2011-06-22", "close": 5.37, "volume": 4140831.0}, {"date": "2011-06-23", "close": 5.43, "volume": 3330573.0}, {"date": "2011-06-24", "close": 5.34, "volume": 2786801.0}, {"date": "2011-06-27", "close": 5.31, "volume": 4124388.0}, {"date": "2011-06-28", "close": 5.31, "volume": 2433516.0}, {"date": "2011-06-29", "close": 5.22, "volume": 3185503.0}, {"date": "2011-06-30", "close": 5.28, "volume": 3889044.0}, {"date": "2011-07-01", "close": 5.28, "volume": 4908741.0}, {"date": "2011-07-04", "close": 5.31, "volume": 2420795.0}, {"date": "2011-07-05", "close": 5.28, "volume": 1547847.0}, {"date": "2011-07-06", "close": 5.34, "volume": 4508854.0}, {"date": "2011-07-07", "close": 5.34, "volume": 1549958.0}, {"date": "2011-07-08", "close": 5.34, "volume": 1747887.0}, {"date": "2011-07-11", "close": 5.31, "volume": 3905098.0}, {"date": "2011-07-12", "close": 5.19, "volume": 3531900.0}, {"date": "2011-07-13", "close": 5.13, "volume": 1819810.0}, {"date": "2011-07-14", "close": 5.13, "volume": 1782668.0}, {"date": "2011-07-15", "close": 5.1, "volume": 2971618.0}, {"date": "2011-07-18", "close": 5.1, "volume": 1840992.0}, {"date": "2011-07-19", "close": 4.98, "volume": 3464556.0}, {"date": "2011-07-20", "close": 5.1, "volume": 2285079.0}, {"date": "2011-07-21", "close": 5.16, "volume": 8101243.0}, {"date": "2011-07-22", "close": 5.16, "volume": 3497795.0}, {"date": "2011-07-25", "close": 5.1, "volume": 2650757.0}, {"date": "2011-07-26", "close": 5.22, "volume": 4665730.0}, {"date": "2011-07-27", "close": 5.22, "volume": 6343562.0}, {"date": "2011-07-28", "close": 5.19, "volume": 5349853.0}, {"date": "2011-07-29", "close": 5.19, "volume": 3689831.0}, {"date": "2011-08-01", "close": 5.22, "volume": 2214954.0}, {"date": "2011-08-02", "close": 5.22, "volume": 3019238.0}, {"date": "2011-08-03", "close": 5.1, "volume": 1819349.0}, {"date": "2011-08-04", "close": 5.07, "volume": 3276706.0}, {"date": "2011-08-05", "close": 4.8, "volume": 5192340.0}, {"date": "2011-08-08", "close": 4.65, "volume": 6293831.0}, {"date": "2011-08-09", "close": 4.71, "volume": 6347417.0}, {"date": "2011-08-10", "close": 4.65, "volume": 4817493.0}, {"date": "2011-08-11", "close": 4.53, "volume": 4155017.0}, {"date": "2011-08-12", "close": 4.5, "volume": 9377188.0}, {"date": "2011-08-15", "close": 4.62, "volume": 7960018.0}, {"date": "2011-08-16", "close": 4.74, "volume": 7584241.0}, {"date": "2011-08-17", "close": 4.92, "volume": 9988832.0}, {"date": "2011-08-18", "close": 4.83, "volume": 7134563.0}, {"date": "2011-08-19", "close": 4.65, "volume": 3413194.0}, {"date": "2011-08-22", "close": 4.56, "volume": 6235913.0}, {"date": "2011-08-23", "close": 4.62, "volume": 3464405.0}, {"date": "2011-08-24", "close": 4.71, "volume": 2533190.0}, {"date": "2011-08-25", "close": 4.68, "volume": 5362057.0}, {"date": "2011-08-26", "close": 4.74, "volume": 3749125.0}, {"date": "2011-08-29", "close": 4.92, "volume": 2812972.0}, {"date": "2011-08-30", "close": 5.1, "volume": 3426028.0}, {"date": "2011-08-31", "close": 5.16, "volume": 6701380.0}, {"date": "2011-09-01", "close": 5.19, "volume": 4714109.0}, {"date": "2011-09-02", "close": 5.16, "volume": 2614133.0}, {"date": "2011-09-05", "close": 5.07, "volume": 2776225.0}, {"date": "2011-09-06", "close": 5.07, "volume": 6342269.0}, {"date": "2011-09-07", "close": 5.16, "volume": 4349214.0}, {"date": "2011-09-08", "close": 5.19, "volume": 5631067.0}, {"date": "2011-09-09", "close": 5.22, "volume": 2799107.0}, {"date": "2011-09-12", "close": 4.92, "volume": 4394816.0}, {"date": "2011-09-13", "close": 4.98, "volume": 6842839.0}, {"date": "2011-09-14", "close": 4.89, "volume": 4298070.0}, {"date": "2011-09-15", "close": 4.95, "volume": 6420301.0}, {"date": "2011-09-16", "close": 5.01, "volume": 4439580.0}, {"date": "2011-09-19", "close": 4.92, "volume": 1659736.0}, {"date": "2011-09-20", "close": 4.86, "volume": 2136182.0}, {"date": "2011-09-21", "close": 4.92, "volume": 2047985.0}, {"date": "2011-09-22", "close": 4.8, "volume": 2679556.0}, {"date": "2011-09-23", "close": 4.77, "volume": 4772673.0}, {"date": "2011-09-26", "close": 4.86, "volume": 2912059.0}, {"date": "2011-09-27", "close": 5.01, "volume": 4131570.0}, {"date": "2011-09-28", "close": 5.04, "volume": 6285059.0}, {"date": "2011-09-29", "close": 4.95, "volume": 3663757.0}, {"date": "2011-09-30", "close": 4.92, "volume": 3943305.0}, {"date": "2011-10-03", "close": 4.77, "volume": 1244349.0}, {"date": "2011-10-04", "close": 4.68, "volume": 4695252.0}, {"date": "2011-10-05", "close": 4.62, "volume": 4235339.0}, {"date": "2011-10-06", "close": 4.8, "volume": 2333189.0}, {"date": "2011-10-07", "close": 4.86, "volume": 6337205.0}, {"date": "2011-10-10", "close": 4.89, "volume": 3043586.0}, {"date": "2011-10-11", "close": 4.98, "volume": 2835121.0}, {"date": "2011-10-12", "close": 4.89, "volume": 7684871.0}, {"date": "2011-10-13", "close": 5.01, "volume": 4751474.0}, {"date": "2011-10-14", "close": 4.95, "volume": 706372.0}, {"date": "2011-10-17", "close": 5.01, "volume": 1527454.0}, {"date": "2011-10-18", "close": 4.92, "volume": 1316888.0}, {"date": "2011-10-19", "close": 5.01, "volume": 2701023.0}, {"date": "2011-10-20", "close": 4.89, "volume": 3112080.0}, {"date": "2011-10-21", "close": 4.89, "volume": 3585515.0}, {"date": "2011-10-24", "close": 5.07, "volume": 2116922.0}, {"date": "2011-10-25", "close": 5.07, "volume": 2889900.0}, {"date": "2011-10-26", "close": 5.04, "volume": 2382250.0}, {"date": "2011-10-27", "close": 5.1, "volume": 1695288.0}, {"date": "2011-10-28", "close": 5.16, "volume": 1887607.0}, {"date": "2011-10-31", "close": 5.1, "volume": 3786849.0}, {"date": "2011-11-01", "close": 5.13, "volume": 3900495.0}, {"date": "2011-11-02", "close": 4.98, "volume": 7412452.0}, {"date": "2011-11-03", "close": 5.01, "volume": 2019763.0}, {"date": "2011-11-04", "close": 5.07, "volume": 4119198.0}, {"date": "2011-11-07", "close": 5.13, "volume": 2590630.0}, {"date": "2011-11-08", "close": 5.13, "volume": 2186903.0}, {"date": "2011-11-09", "close": 5.19, "volume": 2612729.0}, {"date": "2011-11-10", "close": 5.13, "volume": 3425221.0}, {"date": "2011-11-11", "close": 5.19, "volume": 3590329.0}, {"date": "2011-11-14", "close": 5.22, "volume": 1918924.0}, {"date": "2011-11-15", "close": 5.07, "volume": 3436341.0}, {"date": "2011-11-16", "close": 5.01, "volume": 2387925.0}, {"date": "2011-11-17", "close": 5.01, "volume": 1746333.0}, {"date": "2011-11-18", "close": 4.92, "volume": 2080109.0}, {"date": "2011-11-21", "close": 4.89, "volume": 2109721.0}, {"date": "2011-11-22", "close": 4.83, "volume": 3528932.0}, {"date": "2011-11-23", "close": 4.74, "volume": 2213757.0}, {"date": "2011-11-24", "close": 4.77, "volume": 2945661.0}, {"date": "2011-11-25", "close": 4.89, "volume": 5931789.0}, {"date": "2011-11-28", "close": 5.04, "volume": 3893488.0}, {"date": "2011-11-29", "close": 5.13, "volume": 2441674.0}, {"date": "2011-11-30", "close": 5.19, "volume": 4088365.0}, {"date": "2011-12-01", "close": 5.22, "volume": 5006401.0}, {"date": "2011-12-02", "close": 5.28, "volume": 1934730.0}, {"date": "2011-12-05", "close": 5.31, "volume": 1851948.0}, {"date": "2011-12-06", "close": 5.25, "volume": 2007222.0}, {"date": "2011-12-07", "close": 5.34, "volume": 2212725.0}, {"date": "2011-12-08", "close": 5.28, "volume": 1489588.0}, {"date": "2011-12-09", "close": 5.19, "volume": 2113187.0}, {"date": "2011-12-12", "close": 5.25, "volume": 1139144.0}, {"date": "2011-12-13", "close": 5.19, "volume": 2829419.0}, {"date": "2011-12-14", "close": 5.28, "volume": 3264700.0}, {"date": "2011-12-15", "close": 5.22, "volume": 6000343.0}, {"date": "2011-12-16", "close": 5.22, "volume": 2473348.0}, {"date": "2011-12-19", "close": 5.1, "volume": 1179782.0}, {"date": "2011-12-20", "close": 5.16, "volume": 1884591.0}, {"date": "2011-12-21", "close": 5.25, "volume": 1921218.0}, {"date": "2011-12-22", "close": 5.07, "volume": 2671396.0}, {"date": "2011-12-23", "close": 5.19, "volume": 790267.0}, {"date": "2011-12-28", "close": 5.1, "volume": 1951121.0}, {"date": "2011-12-29", "close": 5.04, "volume": 1021523.0}, {"date": "2011-12-30", "close": 4.98, "volume": 1900776.0}, {"date": "2012-01-03", "close": 5.07, "volume": 872632.0}, {"date": "2012-01-04", "close": 5.22, "volume": 3040428.0}, {"date": "2012-01-05", "close": 5.25, "volume": 2270267.0}, {"date": "2012-01-06", "close": 5.22, "volume": 1957502.0}, {"date": "2012-01-09", "close": 5.28, "volume": 2656519.0}, {"date": "2012-01-10", "close": 5.25, "volume": 1968219.0}, {"date": "2012-01-11", "close": 5.31, "volume": 1855015.0}, {"date": "2012-01-12", "close": 5.25, "volume": 2943337.0}, {"date": "2012-01-13", "close": 5.43, "volume": 2934400.0}, {"date": "2012-01-16", "close": 5.37, "volume": 2493517.0}, {"date": "2012-01-17", "close": 5.46, "volume": 3776156.0}, {"date": "2012-01-18", "close": 5.4, "volume": 2465232.0}, {"date": "2012-01-19", "close": 5.28, "volume": 2865800.0}, {"date": "2012-01-20", "close": 5.4, "volume": 3305269.0}, {"date": "2012-01-23", "close": 5.28, "volume": 2044183.0}, {"date": "2012-01-24", "close": 5.28, "volume": 1044650.0}, {"date": "2012-01-25", "close": 5.31, "volume": 1593705.0}, {"date": "2012-01-27", "close": 5.28, "volume": 2352926.0}, {"date": "2012-01-30", "close": 5.28, "volume": 2530002.0}, {"date": "2012-01-31", "close": 5.34, "volume": 5449632.0}, {"date": "2012-02-01", "close": 5.31, "volume": 4559068.0}, {"date": "2012-02-02", "close": 5.25, "volume": 2039003.0}, {"date": "2012-02-03", "close": 5.25, "volume": 5515975.0}, {"date": "2012-02-06", "close": 5.31, "volume": 1847558.0}, {"date": "2012-02-07", "close": 5.37, "volume": 3023307.0}, {"date": "2012-02-08", "close": 5.37, "volume": 3691198.0}, {"date": "2012-02-09", "close": 5.37, "volume": 2587060.0}, {"date": "2012-02-10", "close": 5.4, "volume": 5784951.0}, {"date": "2012-02-13", "close": 5.43, "volume": 2179125.0}, {"date": "2012-02-14", "close": 5.25, "volume": 3594310.0}, {"date": "2012-02-15", "close": 5.34, "volume": 3676082.0}, {"date": "2012-02-16", "close": 5.28, "volume": 3258658.0}, {"date": "2012-02-17", "close": 5.28, "volume": 1683316.0}, {"date": "2012-02-20", "close": 5.31, "volume": 2232405.0}, {"date": "2012-02-21", "close": 5.28, "volume": 3723485.0}, {"date": "2012-02-22", "close": 5.25, "volume": 5952833.0}, {"date": "2012-02-23", "close": 5.37, "volume": 5029231.0}, {"date": "2012-02-24", "close": 5.43, "volume": 2628703.0}, {"date": "2012-02-27", "close": 5.34, "volume": 1947091.0}, {"date": "2012-02-28", "close": 5.37, "volume": 3589626.0}, {"date": "2012-02-29", "close": 5.37, "volume": 4219406.0}, {"date": "2012-03-01", "close": 5.31, "volume": 3506196.0}, {"date": "2012-03-02", "close": 5.31, "volume": 2839664.0}, {"date": "2012-03-05", "close": 5.31, "volume": 1216497.0}, {"date": "2012-03-06", "close": 5.22, "volume": 6690410.0}, {"date": "2012-03-07", "close": 5.16, "volume": 3233835.0}, {"date": "2012-03-08", "close": 5.07, "volume": 4608445.0}, {"date": "2012-03-09", "close": 5.1, "volume": 4613038.0}, {"date": "2012-03-12", "close": 5.13, "volume": 2310546.0}, {"date": "2012-03-13", "close": 5.25, "volume": 2400229.0}, {"date": "2012-03-14", "close": 5.19, "volume": 2156206.0}, {"date": "2012-03-15", "close": 5.19, "volume": 3890203.0}, {"date": "2012-03-16", "close": 5.16, "volume": 5434133.0}, {"date": "2012-03-19", "close": 5.22, "volume": 1731692.0}, {"date": "2012-03-20", "close": 5.19, "volume": 2553169.0}, {"date": "2012-03-21", "close": 5.22, "volume": 2669961.0}, {"date": "2012-03-22", "close": 5.16, "volume": 3838360.0}, {"date": "2012-03-23", "close": 5.16, "volume": 2145551.0}, {"date": "2012-03-26", "close": 5.07, "volume": 2376337.0}, {"date": "2012-03-27", "close": 5.16, "volume": 3971486.0}, {"date": "2012-03-28", "close": 5.22, "volume": 2881689.0}, {"date": "2012-03-29", "close": 5.19, "volume": 2567650.0}, {"date": "2012-03-30", "close": 5.22, "volume": 4921584.0}, {"date": "2012-04-02", "close": 5.19, "volume": 5258575.0}, {"date": "2012-04-03", "close": 5.25, "volume": 3169713.0}, {"date": "2012-04-04", "close": 5.31, "volume": 2347605.0}, {"date": "2012-04-05", "close": 5.43, "volume": 4712371.0}, {"date": "2012-04-10", "close": 5.37, "volume": 1296964.0}, {"date": "2012-04-11", "close": 5.22, "volume": 4316143.0}, {"date": "2012-04-12", "close": 5.34, "volume": 1879306.0}, {"date": "2012-04-13", "close": 5.4, "volume": 3618059.0}, {"date": "2012-04-16", "close": 5.43, "volume": 1987790.0}, {"date": "2012-04-17", "close": 5.43, "volume": 2017245.0}, {"date": "2012-04-18", "close": 5.58, "volume": 1896054.0}, {"date": "2012-04-19", "close": 5.64, "volume": 8854827.0}, {"date": "2012-04-20", "close": 5.52, "volume": 4100036.0}, {"date": "2012-04-23", "close": 5.49, "volume": 1684577.0}, {"date": "2012-04-24", "close": 5.52, "volume": 3690308.0}, {"date": "2012-04-26", "close": 5.43, "volume": 3584677.0}, {"date": "2012-04-27", "close": 5.43, "volume": 4128122.0}, {"date": "2012-04-30", "close": 5.61, "volume": 3705663.0}, {"date": "2012-05-01", "close": 5.7, "volume": 6995191.0}, {"date": "2012-05-02", "close": 5.64, "volume": 2726882.0}, {"date": "2012-05-03", "close": 5.58, "volume": 3624754.0}, {"date": "2012-05-04", "close": 5.58, "volume": 2010707.0}, {"date": "2012-05-07", "close": 5.64, "volume": 3000508.0}, {"date": "2012-05-08", "close": 5.7, "volume": 3707882.0}, {"date": "2012-05-09", "close": 5.64, "volume": 7329817.0}, {"date": "2012-05-10", "close": 5.58, "volume": 2550358.0}, {"date": "2012-05-11", "close": 5.61, "volume": 3765803.0}, {"date": "2012-05-14", "close": 5.7, "volume": 2620916.0}, {"date": "2012-05-15", "close": 5.64, "volume": 5433132.0}, {"date": "2012-05-16", "close": 5.46, "volume": 2939396.0}, {"date": "2012-05-17", "close": 5.64, "volume": 3495309.0}, {"date": "2012-05-18", "close": 5.46, "volume": 4381192.0}, {"date": "2012-05-21", "close": 5.46, "volume": 4925562.0}, {"date": "2012-05-22", "close": 5.61, "volume": 4517561.0}, {"date": "2012-05-23", "close": 5.61, "volume": 2130502.0}, {"date": "2012-05-24", "close": 5.61, "volume": 2346810.0}, {"date": "2012-05-25", "close": 5.61, "volume": 3439967.0}, {"date": "2012-05-28", "close": 5.64, "volume": 4394404.0}, {"date": "2012-05-29", "close": 5.64, "volume": 3810480.0}, {"date": "2012-05-30", "close": 5.61, "volume": 7108129.0}, {"date": "2012-05-31", "close": 5.64, "volume": 7032181.0}, {"date": "2012-06-01", "close": 5.7, "volume": 4461662.0}, {"date": "2012-06-04", "close": 5.64, "volume": 3838684.0}, {"date": "2012-06-05", "close": 5.64, "volume": 4246543.0}, {"date": "2012-06-06", "close": 5.64, "volume": 4080684.0}, {"date": "2012-06-07", "close": 5.64, "volume": 7262418.0}, {"date": "2012-06-08", "close": 5.58, "volume": 3637210.0}, {"date": "2012-06-12", "close": 5.55, "volume": 5405637.0}, {"date": "2012-06-13", "close": 5.52, "volume": 2503045.0}, {"date": "2012-06-14", "close": 5.49, "volume": 3168820.0}, {"date": "2012-06-15", "close": 5.46, "volume": 8130125.0}, {"date": "2012-06-18", "close": 5.58, "volume": 2395875.0}, {"date": "2012-06-19", "close": 5.55, "volume": 3509628.0}, {"date": "2012-06-20", "close": 5.55, "volume": 3861804.0}, {"date": "2012-06-21", "close": 5.58, "volume": 7975690.0}, {"date": "2012-06-22", "close": 5.58, "volume": 5927867.0}, {"date": "2012-06-25", "close": 5.58, "volume": 5133301.0}, {"date": "2012-06-26", "close": 5.58, "volume": 6625071.0}, {"date": "2012-06-27", "close": 5.61, "volume": 5325360.0}, {"date": "2012-06-28", "close": 5.52, "volume": 2113823.0}, {"date": "2012-06-29", "close": 5.58, "volume": 6704025.0}, {"date": "2012-07-02", "close": 5.55, "volume": 5411936.0}, {"date": "2012-07-03", "close": 5.58, "volume": 3717950.0}, {"date": "2012-07-04", "close": 5.58, "volume": 3495818.0}, {"date": "2012-07-05", "close": 5.52, "volume": 4889614.0}, {"date": "2012-07-06", "close": 5.52, "volume": 3193569.0}, {"date": "2012-07-09", "close": 5.46, "volume": 1734277.0}, {"date": "2012-07-10", "close": 5.46, "volume": 2132343.0}, {"date": "2012-07-11", "close": 5.58, "volume": 4540159.0}, {"date": "2012-07-12", "close": 5.52, "volume": 2812963.0}, {"date": "2012-07-13", "close": 5.58, "volume": 2760771.0}, {"date": "2012-07-16", "close": 5.61, "volume": 1872362.0}, {"date": "2012-07-17", "close": 5.64, "volume": 2225901.0}, {"date": "2012-07-18", "close": 5.67, "volume": 3795174.0}, {"date": "2012-07-19", "close": 5.7, "volume": 4186875.0}, {"date": "2012-07-20", "close": 5.73, "volume": 1432244.0}, {"date": "2012-07-23", "close": 5.79, "volume": 2449195.0}, {"date": "2012-07-24", "close": 5.76, "volume": 2710080.0}, {"date": "2012-07-25", "close": 5.76, "volume": 3349699.0}, {"date": "2012-07-26", "close": 5.79, "volume": 3141778.0}, {"date": "2012-07-27", "close": 5.82, "volume": 961736.0}, {"date": "2012-07-30", "close": 5.82, "volume": 1524738.0}, {"date": "2012-07-31", "close": 5.94, "volume": 3748782.0}, {"date": "2012-08-01", "close": 5.79, "volume": 2773915.0}, {"date": "2012-08-02", "close": 5.94, "volume": 3150946.0}, {"date": "2012-08-03", "close": 5.94, "volume": 2747739.0}, {"date": "2012-08-06", "close": 6.0, "volume": 1328149.0}, {"date": "2012-08-07", "close": 6.03, "volume": 3989669.0}, {"date": "2012-08-08", "close": 5.91, "volume": 3446459.0}, {"date": "2012-08-09", "close": 5.76, "volume": 2641407.0}, {"date": "2012-08-10", "close": 5.67, "volume": 4653004.0}, {"date": "2012-08-13", "close": 5.76, "volume": 4520843.0}, {"date": "2012-08-14", "close": 5.85, "volume": 3034709.0}, {"date": "2012-08-15", "close": 5.97, "volume": 2567339.0}, {"date": "2012-08-16", "close": 5.82, "volume": 4754211.0}, {"date": "2012-08-17", "close": 5.79, "volume": 2679003.0}, {"date": "2012-08-20", "close": 5.76, "volume": 2390299.0}, {"date": "2012-08-21", "close": 5.76, "volume": 2034005.0}, {"date": "2012-08-22", "close": 5.82, "volume": 2747623.0}, {"date": "2012-08-23", "close": 5.82, "volume": 3207314.0}, {"date": "2012-08-24", "close": 5.79, "volume": 1492793.0}, {"date": "2012-08-27", "close": 5.79, "volume": 2112144.0}, {"date": "2012-08-28", "close": 5.79, "volume": 1978918.0}, {"date": "2012-08-29", "close": 5.79, "volume": 2217836.0}, {"date": "2012-08-30", "close": 5.76, "volume": 7686858.0}, {"date": "2012-08-31", "close": 5.73, "volume": 3421488.0}, {"date": "2012-09-03", "close": 5.85, "volume": 2507258.0}, {"date": "2012-09-04", "close": 5.73, "volume": 3056784.0}, {"date": "2012-09-05", "close": 5.76, "volume": 3775963.0}, {"date": "2012-09-06", "close": 5.85, "volume": 3021949.0}, {"date": "2012-09-07", "close": 5.76, "volume": 1143339.0}, {"date": "2012-09-10", "close": 5.73, "volume": 3157321.0}, {"date": "2012-09-11", "close": 5.76, "volume": 2337853.0}, {"date": "2012-09-12", "close": 5.76, "volume": 1864823.0}, {"date": "2012-09-13", "close": 5.7, "volume": 970664.0}, {"date": "2012-09-14", "close": 5.73, "volume": 951436.0}, {"date": "2012-09-17", "close": 5.73, "volume": 1834186.0}, {"date": "2012-09-18", "close": 5.67, "volume": 4007639.0}, {"date": "2012-09-19", "close": 5.67, "volume": 8582815.0}, {"date": "2012-09-20", "close": 5.67, "volume": 6560318.0}, {"date": "2012-09-21", "close": 5.73, "volume": 4715178.0}, {"date": "2012-09-24", "close": 5.76, "volume": 5471947.0}, {"date": "2012-09-25", "close": 5.76, "volume": 1521587.0}, {"date": "2012-09-26", "close": 5.79, "volume": 1774584.0}, {"date": "2012-09-27", "close": 5.76, "volume": 4253695.0}, {"date": "2012-09-28", "close": 5.7, "volume": 4180263.0}, {"date": "2012-10-01", "close": 5.82, "volume": 1533400.0}, {"date": "2012-10-02", "close": 5.76, "volume": 3521472.0}, {"date": "2012-10-03", "close": 5.73, "volume": 6514810.0}, {"date": "2012-10-04", "close": 5.88, "volume": 2841107.0}, {"date": "2012-10-05", "close": 5.82, "volume": 1030826.0}, {"date": "2012-10-08", "close": 5.82, "volume": 2623331.0}, {"date": "2012-10-09", "close": 5.82, "volume": 1970110.0}, {"date": "2012-10-10", "close": 5.76, "volume": 2926605.0}, {"date": "2012-10-11", "close": 5.82, "volume": 2720872.0}, {"date": "2012-10-12", "close": 5.85, "volume": 2000287.0}, {"date": "2012-10-15", "close": 5.82, "volume": 2814974.0}, {"date": "2012-10-16", "close": 5.82, "volume": 2244997.0}, {"date": "2012-10-17", "close": 5.85, "volume": 2026944.0}, {"date": "2012-10-18", "close": 5.76, "volume": 2264291.0}, {"date": "2012-10-19", "close": 5.79, "volume": 2684627.0}, {"date": "2012-10-22", "close": 5.88, "volume": 1460431.0}, {"date": "2012-10-23", "close": 5.82, "volume": 1034864.0}, {"date": "2012-10-24", "close": 5.88, "volume": 2091171.0}, {"date": "2012-10-25", "close": 6.06, "volume": 2246524.0}, {"date": "2012-10-26", "close": 5.91, "volume": 2275632.0}, {"date": "2012-10-29", "close": 6.0, "volume": 1606122.0}, {"date": "2012-10-30", "close": 5.94, "volume": 2065036.0}, {"date": "2012-10-31", "close": 5.91, "volume": 2159032.0}, {"date": "2012-11-01", "close": 5.88, "volume": 2099296.0}, {"date": "2012-11-02", "close": 5.79, "volume": 3528904.0}, {"date": "2012-11-05", "close": 5.97, "volume": 2220529.0}, {"date": "2012-11-06", "close": 5.97, "volume": 1975081.0}, {"date": "2012-11-07", "close": 6.06, "volume": 2093950.0}, {"date": "2012-11-08", "close": 5.97, "volume": 2462286.0}, {"date": "2012-11-09", "close": 5.94, "volume": 1805291.0}, {"date": "2012-11-12", "close": 5.94, "volume": 2275307.0}, {"date": "2012-11-13", "close": 5.79, "volume": 4237822.0}, {"date": "2012-11-14", "close": 5.88, "volume": 1216728.0}, {"date": "2012-11-15", "close": 5.91, "volume": 1742045.0}, {"date": "2012-11-16", "close": 5.94, "volume": 3804447.0}, {"date": "2012-11-19", "close": 5.91, "volume": 1266627.0}, {"date": "2012-11-20", "close": 5.85, "volume": 1512120.0}, {"date": "2012-11-21", "close": 5.82, "volume": 1919119.0}, {"date": "2012-11-22", "close": 5.97, "volume": 1610895.0}, {"date": "2012-11-23", "close": 5.97, "volume": 493440.0}, {"date": "2012-11-26", "close": 5.94, "volume": 938851.0}, {"date": "2012-11-27", "close": 5.91, "volume": 2599854.0}, {"date": "2012-11-28", "close": 5.82, "volume": 3879713.0}, {"date": "2012-11-29", "close": 5.88, "volume": 5122596.0}, {"date": "2012-11-30", "close": 6.03, "volume": 3149031.0}, {"date": "2012-12-03", "close": 6.12, "volume": 3175435.0}, {"date": "2012-12-04", "close": 6.06, "volume": 2606248.0}, {"date": "2012-12-05", "close": 5.97, "volume": 1468568.0}, {"date": "2012-12-06", "close": 5.97, "volume": 2595933.0}, {"date": "2012-12-07", "close": 6.15, "volume": 3401499.0}, {"date": "2012-12-10", "close": 6.27, "volume": 3059242.0}, {"date": "2012-12-11", "close": 6.18, "volume": 2134609.0}, {"date": "2012-12-12", "close": 5.97, "volume": 3690839.0}, {"date": "2012-12-13", "close": 6.03, "volume": 4665611.0}, {"date": "2012-12-14", "close": 6.12, "volume": 1941035.0}, {"date": "2012-12-17", "close": 6.21, "volume": 653786.0}, {"date": "2012-12-18", "close": 6.12, "volume": 3230215.0}, {"date": "2012-12-19", "close": 6.06, "volume": 1987431.0}, {"date": "2012-12-20", "close": 6.33, "volume": 8715608.0}, {"date": "2012-12-21", "close": 5.94, "volume": 4485710.0}, {"date": "2012-12-24", "close": 6.0, "volume": 689009.0}, {"date": "2012-12-27", "close": 6.06, "volume": 715252.0}, {"date": "2012-12-28", "close": 6.06, "volume": 820623.0}, {"date": "2012-12-31", "close": 6.09, "volume": 912277.0}, {"date": "2013-01-02", "close": 6.18, "volume": 868957.0}, {"date": "2013-01-03", "close": 6.0, "volume": 2942897.0}, {"date": "2013-01-04", "close": 5.91, "volume": 3294561.0}, {"date": "2013-01-07", "close": 5.94, "volume": 1827020.0}, {"date": "2013-01-08", "close": 5.88, "volume": 2448793.0}, {"date": "2013-01-09", "close": 5.91, "volume": 4631677.0}, {"date": "2013-01-10", "close": 6.03, "volume": 4768265.0}, {"date": "2013-01-11", "close": 6.0, "volume": 3388347.0}, {"date": "2013-01-14", "close": 6.03, "volume": 1749070.0}, {"date": "2013-01-15", "close": 6.09, "volume": 5950438.0}, {"date": "2013-01-16", "close": 6.18, "volume": 3286376.0}, {"date": "2013-01-17", "close": 6.09, "volume": 3312898.0}, {"date": "2013-01-18", "close": 6.09, "volume": 2201399.0}, {"date": "2013-01-21", "close": 6.06, "volume": 1788443.0}, {"date": "2013-01-22", "close": 6.12, "volume": 1558076.0}, {"date": "2013-01-23", "close": 6.18, "volume": 2097199.0}, {"date": "2013-01-24", "close": 6.24, "volume": 3698083.0}, {"date": "2013-01-25", "close": 6.36, "volume": 4692683.0}, {"date": "2013-01-29", "close": 6.36, "volume": 4222856.0}, {"date": "2013-01-30", "close": 6.33, "volume": 2466133.0}, {"date": "2013-01-31", "close": 6.27, "volume": 3660270.0}, {"date": "2013-02-01", "close": 6.36, "volume": 3699865.0}, {"date": "2013-02-04", "close": 6.3, "volume": 887498.0}, {"date": "2013-02-05", "close": 6.24, "volume": 2378952.0}, {"date": "2013-02-06", "close": 6.3, "volume": 2394442.0}, {"date": "2013-02-07", "close": 6.36, "volume": 3700649.0}, {"date": "2013-02-08", "close": 6.54, "volume": 4125469.0}, {"date": "2013-02-11", "close": 6.48, "volume": 1528687.0}, {"date": "2013-02-12", "close": 6.42, "volume": 1433443.0}, {"date": "2013-02-13", "close": 6.33, "volume": 1797175.0}, {"date": "2013-02-14", "close": 6.27, "volume": 3028573.0}, {"date": "2013-02-15", "close": 6.24, "volume": 2644138.0}, {"date": "2013-02-18", "close": 6.21, "volume": 3062770.0}, {"date": "2013-02-19", "close": 6.33, "volume": 2270923.0}, {"date": "2013-02-20", "close": 6.42, "volume": 4501456.0}, {"date": "2013-02-21", "close": 6.3, "volume": 2893472.0}, {"date": "2013-02-22", "close": 6.27, "volume": 2577164.0}, {"date": "2013-02-25", "close": 6.3, "volume": 3307776.0}, {"date": "2013-02-26", "close": 6.39, "volume": 2608840.0}, {"date": "2013-02-27", "close": 6.45, "volume": 2817655.0}, {"date": "2013-02-28", "close": 6.54, "volume": 3173729.0}, {"date": "2013-03-01", "close": 6.39, "volume": 3172625.0}, {"date": "2013-03-04", "close": 6.3, "volume": 3032680.0}, {"date": "2013-03-05", "close": 6.36, "volume": 3687407.0}, {"date": "2013-03-06", "close": 6.33, "volume": 1754664.0}, {"date": "2013-03-07", "close": 6.33, "volume": 2211887.0}, {"date": "2013-03-08", "close": 6.27, "volume": 2342848.0}, {"date": "2013-03-11", "close": 6.3, "volume": 1751032.0}, {"date": "2013-03-12", "close": 6.36, "volume": 1523083.0}, {"date": "2013-03-13", "close": 6.33, "volume": 1560749.0}, {"date": "2013-03-14", "close": 6.27, "volume": 2786165.0}, {"date": "2013-03-15", "close": 6.24, "volume": 5217384.0}, {"date": "2013-03-18", "close": 6.12, "volume": 4975058.0}, {"date": "2013-03-19", "close": 6.24, "volume": 5899619.0}, {"date": "2013-03-20", "close": 6.3, "volume": 3761103.0}, {"date": "2013-03-21", "close": 6.27, "volume": 4816963.0}, {"date": "2013-03-22", "close": 6.27, "volume": 2221478.0}, {"date": "2013-03-25", "close": 6.15, "volume": 2827159.0}, {"date": "2013-03-26", "close": 6.36, "volume": 3172570.0}, {"date": "2013-03-27", "close": 6.45, "volume": 3275957.0}, {"date": "2013-03-28", "close": 6.24, "volume": 5685457.0}, {"date": "2013-04-02", "close": 6.3, "volume": 4643196.0}, {"date": "2013-04-03", "close": 6.39, "volume": 2890853.0}, {"date": "2013-04-04", "close": 6.48, "volume": 3850812.0}, {"date": "2013-04-05", "close": 6.51, "volume": 3238620.0}, {"date": "2013-04-08", "close": 6.48, "volume": 3069596.0}, {"date": "2013-04-09", "close": 6.42, "volume": 2308942.0}, {"date": "2013-04-10", "close": 6.42, "volume": 1844538.0}, {"date": "2013-04-11", "close": 6.63, "volume": 3833965.0}, {"date": "2013-04-12", "close": 6.78, "volume": 4402680.0}, {"date": "2013-04-15", "close": 6.72, "volume": 2246829.0}, {"date": "2013-04-16", "close": 6.69, "volume": 1982634.0}, {"date": "2013-04-17", "close": 6.96, "volume": 4325405.0}, {"date": "2013-04-18", "close": 6.84, "volume": 3447437.0}, {"date": "2013-04-19", "close": 6.84, "volume": 1518874.0}, {"date": "2013-04-22", "close": 6.75, "volume": 1379148.0}, {"date": "2013-04-23", "close": 6.84, "volume": 1413300.0}, {"date": "2013-04-24", "close": 6.78, "volume": 3721210.0}, {"date": "2013-04-26", "close": 6.78, "volume": 2730861.0}, {"date": "2013-04-29", "close": 6.81, "volume": 1625466.0}, {"date": "2013-04-30", "close": 6.93, "volume": 3390349.0}, {"date": "2013-05-01", "close": 6.87, "volume": 1364070.0}, {"date": "2013-05-02", "close": 7.05, "volume": 2314223.0}, {"date": "2013-05-03", "close": 7.05, "volume": 2934852.0}, {"date": "2013-05-06", "close": 7.02, "volume": 2603596.0}, {"date": "2013-05-07", "close": 7.14, "volume": 3365746.0}, {"date": "2013-05-08", "close": 7.11, "volume": 3356545.0}, {"date": "2013-05-09", "close": 7.17, "volume": 2466353.0}, {"date": "2013-05-10", "close": 7.08, "volume": 1623901.0}, {"date": "2013-05-13", "close": 7.08, "volume": 2305408.0}, {"date": "2013-05-14", "close": 7.2, "volume": 2370860.0}, {"date": "2013-05-15", "close": 7.14, "volume": 2991325.0}, {"date": "2013-05-16", "close": 7.11, "volume": 2997166.0}, {"date": "2013-05-17", "close": 7.32, "volume": 5395735.0}, {"date": "2013-05-20", "close": 7.2, "volume": 2237024.0}, {"date": "2013-05-21", "close": 7.17, "volume": 2418128.0}, {"date": "2013-05-22", "close": 6.96, "volume": 3901025.0}, {"date": "2013-05-23", "close": 6.84, "volume": 5328649.0}, {"date": "2013-05-24", "close": 6.72, "volume": 3668874.0}, {"date": "2013-05-27", "close": 6.72, "volume": 3244061.0}, {"date": "2013-05-28", "close": 6.75, "volume": 1667045.0}, {"date": "2013-05-29", "close": 6.69, "volume": 1902543.0}, {"date": "2013-05-30", "close": 6.57, "volume": 2113230.0}, {"date": "2013-05-31", "close": 6.6, "volume": 4588324.0}, {"date": "2013-06-03", "close": 6.39, "volume": 3441816.0}, {"date": "2013-06-04", "close": 6.51, "volume": 2955917.0}, {"date": "2013-06-05", "close": 6.39, "volume": 2974502.0}, {"date": "2013-06-06", "close": 6.42, "volume": 4464840.0}, {"date": "2013-06-07", "close": 6.39, "volume": 2054911.0}, {"date": "2013-06-11", "close": 6.42, "volume": 5085575.0}, {"date": "2013-06-12", "close": 6.24, "volume": 4533560.0}, {"date": "2013-06-13", "close": 6.06, "volume": 7983045.0}, {"date": "2013-06-14", "close": 6.3, "volume": 3997871.0}, {"date": "2013-06-17", "close": 6.3, "volume": 2993912.0}, {"date": "2013-06-18", "close": 6.51, "volume": 5141956.0}, {"date": "2013-06-19", "close": 6.63, "volume": 3027405.0}, {"date": "2013-06-20", "close": 6.45, "volume": 3739445.0}, {"date": "2013-06-21", "close": 6.21, "volume": 6211089.0}, {"date": "2013-06-24", "close": 6.06, "volume": 3968485.0}, {"date": "2013-06-25", "close": 6.09, "volume": 3537459.0}, {"date": "2013-06-26", "close": 6.21, "volume": 1890947.0}, {"date": "2013-06-27", "close": 6.27, "volume": 1848440.0}, {"date": "2013-06-28", "close": 6.42, "volume": 3457562.0}, {"date": "2013-07-01", "close": 6.27, "volume": 1647860.0}, {"date": "2013-07-02", "close": 6.42, "volume": 4560956.0}, {"date": "2013-07-03", "close": 6.24, "volume": 3706539.0}, {"date": "2013-07-04", "close": 6.27, "volume": 1188412.0}, {"date": "2013-07-05", "close": 6.48, "volume": 3235221.0}, {"date": "2013-07-08", "close": 6.42, "volume": 1857206.0}, {"date": "2013-07-09", "close": 6.54, "volume": 1819760.0}, {"date": "2013-07-10", "close": 6.36, "volume": 3073735.0}, {"date": "2013-07-11", "close": 6.36, "volume": 2468616.0}, {"date": "2013-07-12", "close": 6.33, "volume": 1977785.0}, {"date": "2013-07-15", "close": 6.33, "volume": 3002613.0}, {"date": "2013-07-16", "close": 6.3, "volume": 2186919.0}, {"date": "2013-07-17", "close": 6.24, "volume": 1801199.0}, {"date": "2013-07-18", "close": 6.27, "volume": 2532122.0}, {"date": "2013-07-19", "close": 6.39, "volume": 1649367.0}, {"date": "2013-07-22", "close": 6.33, "volume": 1384357.0}, {"date": "2013-07-23", "close": 6.21, "volume": 2383916.0}, {"date": "2013-07-24", "close": 6.18, "volume": 2552798.0}, {"date": "2013-07-25", "close": 6.3, "volume": 4668622.0}, {"date": "2013-07-26", "close": 6.39, "volume": 3609097.0}, {"date": "2013-07-29", "close": 6.39, "volume": 1523906.0}, {"date": "2013-07-30", "close": 6.27, "volume": 2815162.0}, {"date": "2013-07-31", "close": 6.3, "volume": 3765617.0}, {"date": "2013-08-01", "close": 6.18, "volume": 4713950.0}, {"date": "2013-08-02", "close": 6.09, "volume": 4364869.0}, {"date": "2013-08-05", "close": 6.0, "volume": 1933125.0}, {"date": "2013-08-06", "close": 6.0, "volume": 3329159.0}, {"date": "2013-08-07", "close": 6.03, "volume": 3337755.0}, {"date": "2013-08-08", "close": 6.18, "volume": 6218274.0}, {"date": "2013-08-09", "close": 6.18, "volume": 3763061.0}, {"date": "2013-08-12", "close": 6.3, "volume": 3435332.0}, {"date": "2013-08-13", "close": 6.21, "volume": 3900560.0}, {"date": "2013-08-14", "close": 6.24, "volume": 2433573.0}, {"date": "2013-08-15", "close": 6.12, "volume": 2693321.0}, {"date": "2013-08-16", "close": 6.15, "volume": 1546585.0}, {"date": "2013-08-19", "close": 6.09, "volume": 2676587.0}, {"date": "2013-08-20", "close": 6.12, "volume": 3025860.0}, {"date": "2013-08-21", "close": 6.15, "volume": 2465884.0}, {"date": "2013-08-22", "close": 6.24, "volume": 2261460.0}, {"date": "2013-08-23", "close": 6.15, "volume": 2850225.0}, {"date": "2013-08-26", "close": 6.18, "volume": 3085977.0}, {"date": "2013-08-27", "close": 6.24, "volume": 2130108.0}, {"date": "2013-08-28", "close": 6.12, "volume": 4018584.0}, {"date": "2013-08-29", "close": 6.09, "volume": 3509906.0}, {"date": "2013-08-30", "close": 6.18, "volume": 8038885.0}, {"date": "2013-09-02", "close": 6.15, "volume": 2203114.0}, {"date": "2013-09-03", "close": 6.21, "volume": 2705425.0}, {"date": "2013-09-04", "close": 6.15, "volume": 1690981.0}, {"date": "2013-09-05", "close": 6.03, "volume": 3464746.0}, {"date": "2013-09-06", "close": 6.06, "volume": 3591362.0}, {"date": "2013-09-09", "close": 6.12, "volume": 2735593.0}, {"date": "2013-09-10", "close": 6.09, "volume": 3507982.0}, {"date": "2013-09-11", "close": 6.03, "volume": 7236976.0}, {"date": "2013-09-12", "close": 6.03, "volume": 5861948.0}, {"date": "2013-09-13", "close": 6.09, "volume": 2240388.0}, {"date": "2013-09-16", "close": 6.15, "volume": 1743382.0}, {"date": "2013-09-17", "close": 6.15, "volume": 4917752.0}, {"date": "2013-09-18", "close": 6.21, "volume": 4188960.0}, {"date": "2013-09-19", "close": 6.27, "volume": 7382487.0}, {"date": "2013-09-20", "close": 6.06, "volume": 7331851.0}, {"date": "2013-09-23", "close": 6.0, "volume": 2697630.0}, {"date": "2013-09-24", "close": 6.03, "volume": 2681584.0}, {"date": "2013-09-25", "close": 6.03, "volume": 2764859.0}, {"date": "2013-09-26", "close": 5.94, "volume": 2876184.0}, {"date": "2013-09-27", "close": 6.06, "volume": 1861303.0}, {"date": "2013-09-30", "close": 6.03, "volume": 2678490.0}, {"date": "2013-10-01", "close": 6.0, "volume": 1715698.0}, {"date": "2013-10-02", "close": 6.12, "volume": 2230629.0}, {"date": "2013-10-03", "close": 6.24, "volume": 4870787.0}, {"date": "2013-10-04", "close": 6.27, "volume": 2959248.0}, {"date": "2013-10-07", "close": 6.39, "volume": 2741699.0}, {"date": "2013-10-08", "close": 6.21, "volume": 3123948.0}, {"date": "2013-10-09", "close": 6.24, "volume": 2920560.0}, {"date": "2013-10-10", "close": 6.24, "volume": 1801798.0}, {"date": "2013-10-11", "close": 6.36, "volume": 4225066.0}, {"date": "2013-10-14", "close": 6.36, "volume": 6823507.0}, {"date": "2013-10-15", "close": 6.39, "volume": 5599721.0}, {"date": "2013-10-16", "close": 6.36, "volume": 4301904.0}, {"date": "2013-10-17", "close": 6.36, "volume": 4376682.0}, {"date": "2013-10-18", "close": 6.48, "volume": 4708579.0}, {"date": "2013-10-21", "close": 6.51, "volume": 2610550.0}, {"date": "2013-10-22", "close": 6.3, "volume": 4413587.0}, {"date": "2013-10-23", "close": 6.3, "volume": 1908084.0}, {"date": "2013-10-24", "close": 6.36, "volume": 1245432.0}, {"date": "2013-10-25", "close": 6.33, "volume": 2768616.0}, {"date": "2013-10-28", "close": 6.45, "volume": 3914534.0}, {"date": "2013-10-29", "close": 6.48, "volume": 3284078.0}, {"date": "2013-10-30", "close": 6.51, "volume": 2334688.0}, {"date": "2013-10-31", "close": 6.51, "volume": 3726862.0}, {"date": "2013-11-01", "close": 6.39, "volume": 2237906.0}, {"date": "2013-11-04", "close": 6.3, "volume": 3384954.0}, {"date": "2013-11-05", "close": 6.39, "volume": 2685098.0}, {"date": "2013-11-06", "close": 6.33, "volume": 1868950.0}, {"date": "2013-11-07", "close": 6.36, "volume": 3074859.0}, {"date": "2013-11-11", "close": 6.42, "volume": 5031303.0}, {"date": "2013-11-12", "close": 6.42, "volume": 1587878.0}, {"date": "2013-11-13", "close": 6.48, "volume": 5622509.0}, {"date": "2013-11-14", "close": 6.51, "volume": 2947847.0}, {"date": "2013-11-15", "close": 6.54, "volume": 2525133.0}, {"date": "2013-11-18", "close": 6.54, "volume": 2768207.0}, {"date": "2013-11-19", "close": 6.42, "volume": 6931828.0}, {"date": "2013-11-20", "close": 6.39, "volume": 4732889.0}, {"date": "2013-11-21", "close": 6.3, "volume": 6206449.0}, {"date": "2013-11-22", "close": 6.27, "volume": 3754545.0}, {"date": "2013-11-25", "close": 6.36, "volume": 2873428.0}, {"date": "2013-11-26", "close": 6.27, "volume": 4667912.0}, {"date": "2013-11-27", "close": 6.27, "volume": 1483506.0}, {"date": "2013-11-28", "close": 6.27, "volume": 1422684.0}, {"date": "2013-11-29", "close": 6.27, "volume": 1584809.0}, {"date": "2013-12-02", "close": 6.12, "volume": 3416841.0}, {"date": "2013-12-03", "close": 6.15, "volume": 1950338.0}, {"date": "2013-12-04", "close": 6.12, "volume": 3206656.0}, {"date": "2013-12-05", "close": 6.09, "volume": 2104662.0}, {"date": "2013-12-06", "close": 6.12, "volume": 1755421.0}, {"date": "2013-12-09", "close": 6.09, "volume": 3775657.0}, {"date": "2013-12-10", "close": 6.09, "volume": 4029082.0}, {"date": "2013-12-11", "close": 6.06, "volume": 3747949.0}, {"date": "2013-12-12", "close": 5.97, "volume": 5360444.0}, {"date": "2013-12-13", "close": 6.15, "volume": 3491618.0}, {"date": "2013-12-16", "close": 6.15, "volume": 2664559.0}, {"date": "2013-12-17", "close": 6.12, "volume": 2501944.0}, {"date": "2013-12-18", "close": 6.03, "volume": 3811937.0}, {"date": "2013-12-19", "close": 6.09, "volume": 4447932.0}, {"date": "2013-12-20", "close": 6.27, "volume": 6673981.0}, {"date": "2013-12-23", "close": 6.12, "volume": 2957488.0}, {"date": "2013-12-24", "close": 6.12, "volume": 972791.0}, {"date": "2013-12-27", "close": 6.03, "volume": 1142821.0}, {"date": "2013-12-30", "close": 6.09, "volume": 1324706.0}, {"date": "2013-12-31", "close": 6.03, "volume": 1514445.0}, {"date": "2014-01-02", "close": 6.12, "volume": 1574777.0}, {"date": "2014-01-03", "close": 6.12, "volume": 1188653.0}, {"date": "2014-01-06", "close": 6.0, "volume": 2370120.0}, {"date": "2014-01-07", "close": 6.18, "volume": 3775474.0}, {"date": "2014-01-08", "close": 6.24, "volume": 3570674.0}, {"date": "2014-01-09", "close": 6.21, "volume": 3052457.0}, {"date": "2014-01-10", "close": 6.18, "volume": 4170368.0}, {"date": "2014-01-13", "close": 6.24, "volume": 2043094.0}, {"date": "2014-01-14", "close": 6.15, "volume": 4119097.0}, {"date": "2014-01-15", "close": 6.18, "volume": 2298538.0}, {"date": "2014-01-16", "close": 6.33, "volume": 4319210.0}, {"date": "2014-01-17", "close": 6.3, "volume": 4958665.0}, {"date": "2014-01-20", "close": 6.21, "volume": 1531071.0}, {"date": "2014-01-21", "close": 6.21, "volume": 2645321.0}, {"date": "2014-01-22", "close": 6.24, "volume": 2160543.0}, {"date": "2014-01-23", "close": 6.18, "volume": 2229539.0}, {"date": "2014-01-24", "close": 6.12, "volume": 2744110.0}, {"date": "2014-01-28", "close": 6.03, "volume": 4183095.0}, {"date": "2014-01-29", "close": 6.03, "volume": 2413172.0}, {"date": "2014-01-30", "close": 6.0, "volume": 2988428.0}, {"date": "2014-01-31", "close": 5.97, "volume": 2969632.0}, {"date": "2014-02-03", "close": 6.03, "volume": 1846806.0}, {"date": "2014-02-04", "close": 6.09, "volume": 6813516.0}, {"date": "2014-02-05", "close": 6.06, "volume": 3296420.0}, {"date": "2014-02-06", "close": 6.06, "volume": 4136845.0}, {"date": "2014-02-07", "close": 6.12, "volume": 4919383.0}, {"date": "2014-02-10", "close": 6.12, "volume": 1945662.0}, {"date": "2014-02-11", "close": 6.15, "volume": 2397920.0}, {"date": "2014-02-12", "close": 6.27, "volume": 5625399.0}, {"date": "2014-02-13", "close": 6.33, "volume": 4377562.0}, {"date": "2014-02-14", "close": 6.39, "volume": 1615249.0}, {"date": "2014-02-17", "close": 6.45, "volume": 1932579.0}, {"date": "2014-02-18", "close": 6.48, "volume": 5286891.0}, {"date": "2014-02-19", "close": 6.42, "volume": 4581149.0}, {"date": "2014-02-20", "close": 6.39, "volume": 6738420.0}, {"date": "2014-02-21", "close": 6.45, "volume": 7307247.0}, {"date": "2014-02-24", "close": 6.54, "volume": 3055432.0}, {"date": "2014-02-25", "close": 6.54, "volume": 3377976.0}, {"date": "2014-02-26", "close": 6.51, "volume": 4389865.0}, {"date": "2014-02-27", "close": 6.39, "volume": 5977443.0}, {"date": "2014-02-28", "close": 6.42, "volume": 9379699.0}, {"date": "2014-03-03", "close": 6.45, "volume": 7826880.0}, {"date": "2014-03-04", "close": 6.42, "volume": 8219880.0}, {"date": "2014-03-05", "close": 6.51, "volume": 3475050.0}, {"date": "2014-03-06", "close": 6.54, "volume": 2711760.0}, {"date": "2014-03-07", "close": 6.48, "volume": 1935565.0}, {"date": "2014-03-10", "close": 6.39, "volume": 2669299.0}, {"date": "2014-03-11", "close": 6.39, "volume": 14015872.0}, {"date": "2014-03-12", "close": 6.39, "volume": 3156891.0}, {"date": "2014-03-13", "close": 6.36, "volume": 2689797.0}, {"date": "2014-03-14", "close": 6.3, "volume": 2123691.0}, {"date": "2014-03-17", "close": 6.27, "volume": 3195725.0}, {"date": "2014-03-18", "close": 6.24, "volume": 5643515.0}, {"date": "2014-03-19", "close": 6.27, "volume": 5837571.0}, {"date": "2014-03-20", "close": 6.27, "volume": 8676422.0}, {"date": "2014-03-21", "close": 6.15, "volume": 10124784.0}, {"date": "2014-03-24", "close": 6.33, "volume": 4084440.0}, {"date": "2014-03-25", "close": 6.3, "volume": 2189062.0}, {"date": "2014-03-26", "close": 6.24, "volume": 3768262.0}, {"date": "2014-03-27", "close": 6.36, "volume": 9075070.0}, {"date": "2014-03-28", "close": 6.33, "volume": 2371724.0}, {"date": "2014-03-31", "close": 6.36, "volume": 1608112.0}, {"date": "2014-04-01", "close": 6.3, "volume": 3006729.0}, {"date": "2014-04-02", "close": 6.27, "volume": 5885297.0}, {"date": "2014-04-03", "close": 6.27, "volume": 4334164.0}, {"date": "2014-04-04", "close": 6.3, "volume": 2430551.0}, {"date": "2014-04-07", "close": 6.36, "volume": 1798100.0}, {"date": "2014-04-08", "close": 6.39, "volume": 1582876.0}, {"date": "2014-04-09", "close": 6.48, "volume": 2545550.0}, {"date": "2014-04-10", "close": 6.63, "volume": 4992004.0}, {"date": "2014-04-11", "close": 6.51, "volume": 3386149.0}, {"date": "2014-04-14", "close": 6.45, "volume": 1759791.0}, {"date": "2014-04-15", "close": 6.48, "volume": 2798050.0}, {"date": "2014-04-16", "close": 6.51, "volume": 1089617.0}, {"date": "2014-04-17", "close": 6.63, "volume": 1727241.0}, {"date": "2014-04-22", "close": 6.6, "volume": 1774502.0}, {"date": "2014-04-23", "close": 6.69, "volume": 1785132.0}, {"date": "2014-04-24", "close": 6.78, "volume": 1907807.0}, {"date": "2014-04-28", "close": 6.81, "volume": 1453479.0}, {"date": "2014-04-29", "close": 6.75, "volume": 2158529.0}, {"date": "2014-04-30", "close": 6.81, "volume": 1919968.0}, {"date": "2014-05-01", "close": 6.72, "volume": 1375347.0}, {"date": "2014-05-02", "close": 6.6, "volume": 1713077.0}, {"date": "2014-05-05", "close": 6.6, "volume": 2644113.0}, {"date": "2014-05-06", "close": 6.57, "volume": 2715170.0}, {"date": "2014-05-07", "close": 6.6, "volume": 4806711.0}, {"date": "2014-05-08", "close": 6.66, "volume": 2238136.0}, {"date": "2014-05-09", "close": 6.66, "volume": 5558657.0}, {"date": "2014-05-12", "close": 6.66, "volume": 1779177.0}, {"date": "2014-05-13", "close": 6.6, "volume": 2910296.0}, {"date": "2014-05-14", "close": 6.66, "volume": 1398499.0}, {"date": "2014-05-15", "close": 6.72, "volume": 1739311.0}, {"date": "2014-05-16", "close": 6.66, "volume": 1519880.0}, {"date": "2014-05-19", "close": 6.66, "volume": 1314527.0}, {"date": "2014-05-20", "close": 6.66, "volume": 1178073.0}, {"date": "2014-05-21", "close": 6.69, "volume": 1469433.0}, {"date": "2014-05-22", "close": 6.78, "volume": 2441553.0}, {"date": "2014-05-23", "close": 6.81, "volume": 3510824.0}, {"date": "2014-05-26", "close": 6.87, "volume": 875352.0}, {"date": "2014-05-27", "close": 6.84, "volume": 1540367.0}, {"date": "2014-05-28", "close": 6.75, "volume": 3022839.0}, {"date": "2014-05-29", "close": 6.78, "volume": 1212923.0}, {"date": "2014-05-30", "close": 6.69, "volume": 4220622.0}, {"date": "2014-06-02", "close": 6.84, "volume": 1482862.0}, {"date": "2014-06-03", "close": 6.81, "volume": 2189918.0}, {"date": "2014-06-04", "close": 6.9, "volume": 2652961.0}, {"date": "2014-06-05", "close": 6.9, "volume": 1672616.0}, {"date": "2014-06-06", "close": 6.9, "volume": 1999950.0}, {"date": "2014-06-10", "close": 6.93, "volume": 3017030.0}, {"date": "2014-06-11", "close": 6.9, "volume": 2858259.0}, {"date": "2014-06-12", "close": 6.87, "volume": 2133209.0}, {"date": "2014-06-13", "close": 6.78, "volume": 2413139.0}, {"date": "2014-06-16", "close": 6.75, "volume": 2700257.0}, {"date": "2014-06-17", "close": 6.84, "volume": 2095184.0}, {"date": "2014-06-18", "close": 6.78, "volume": 2070529.0}, {"date": "2014-06-19", "close": 6.81, "volume": 4107261.0}, {"date": "2014-06-20", "close": 6.72, "volume": 8334188.0}, {"date": "2014-06-23", "close": 6.87, "volume": 3240142.0}, {"date": "2014-06-24", "close": 6.93, "volume": 3383362.0}, {"date": "2014-06-25", "close": 6.84, "volume": 2432653.0}, {"date": "2014-06-26", "close": 6.84, "volume": 3086085.0}, {"date": "2014-06-27", "close": 6.78, "volume": 2664380.0}, {"date": "2014-06-30", "close": 6.66, "volume": 3385553.0}, {"date": "2014-07-01", "close": 6.72, "volume": 2656319.0}, {"date": "2014-07-02", "close": 6.78, "volume": 2559678.0}, {"date": "2014-07-03", "close": 6.81, "volume": 2019721.0}, {"date": "2014-07-04", "close": 6.75, "volume": 2110812.0}, {"date": "2014-07-07", "close": 6.84, "volume": 2558944.0}, {"date": "2014-07-08", "close": 6.87, "volume": 3638428.0}, {"date": "2014-07-09", "close": 6.81, "volume": 1877988.0}, {"date": "2014-07-10", "close": 6.9, "volume": 3670770.0}, {"date": "2014-07-11", "close": 6.84, "volume": 1774048.0}, {"date": "2014-07-14", "close": 6.87, "volume": 1004684.0}, {"date": "2014-07-15", "close": 6.9, "volume": 1152183.0}, {"date": "2014-07-16", "close": 6.96, "volume": 1744049.0}, {"date": "2014-07-17", "close": 6.87, "volume": 2232863.0}, {"date": "2014-07-18", "close": 6.96, "volume": 2992492.0}, {"date": "2014-07-21", "close": 7.05, "volume": 3101636.0}, {"date": "2014-07-22", "close": 7.11, "volume": 4781518.0}, {"date": "2014-07-23", "close": 7.14, "volume": 2596585.0}, {"date": "2014-07-24", "close": 7.05, "volume": 2135239.0}, {"date": "2014-07-25", "close": 6.99, "volume": 1387090.0}, {"date": "2014-07-28", "close": 6.99, "volume": 4018770.0}, {"date": "2014-07-29", "close": 6.99, "volume": 2176720.0}, {"date": "2014-07-30", "close": 7.08, "volume": 3333935.0}, {"date": "2014-07-31", "close": 7.14, "volume": 2104469.0}, {"date": "2014-08-01", "close": 6.99, "volume": 2197322.0}, {"date": "2014-08-04", "close": 7.02, "volume": 1128804.0}, {"date": "2014-08-05", "close": 6.9, "volume": 2254901.0}, {"date": "2014-08-06", "close": 6.9, "volume": 2444168.0}, {"date": "2014-08-07", "close": 6.84, "volume": 5381299.0}, {"date": "2014-08-08", "close": 6.69, "volume": 4505146.0}, {"date": "2014-08-11", "close": 6.84, "volume": 2932608.0}, {"date": "2014-08-12", "close": 6.9, "volume": 2658164.0}, {"date": "2014-08-13", "close": 6.93, "volume": 2452644.0}, {"date": "2014-08-14", "close": 6.93, "volume": 1832394.0}, {"date": "2014-08-15", "close": 7.02, "volume": 2345172.0}, {"date": "2014-08-18", "close": 7.11, "volume": 2136706.0}, {"date": "2014-08-19", "close": 7.2, "volume": 2775978.0}, {"date": "2014-08-20", "close": 7.26, "volume": 1908041.0}, {"date": "2014-08-21", "close": 7.35, "volume": 4970344.0}, {"date": "2014-08-22", "close": 7.35, "volume": 2412696.0}, {"date": "2014-08-25", "close": 7.38, "volume": 1577669.0}, {"date": "2014-08-26", "close": 7.14, "volume": 5017211.0}, {"date": "2014-08-27", "close": 7.23, "volume": 4274019.0}, {"date": "2014-08-28", "close": 7.2, "volume": 858117.0}, {"date": "2014-08-29", "close": 7.23, "volume": 6233565.0}, {"date": "2014-09-01", "close": 7.32, "volume": 2663501.0}, {"date": "2014-09-02", "close": 7.29, "volume": 2165337.0}, {"date": "2014-09-03", "close": 7.32, "volume": 2471358.0}, {"date": "2014-09-04", "close": 7.2, "volume": 3949538.0}, {"date": "2014-09-05", "close": 7.2, "volume": 2512505.0}, {"date": "2014-09-08", "close": 7.08, "volume": 1848492.0}, {"date": "2014-09-09", "close": 7.2, "volume": 1756188.0}, {"date": "2014-09-10", "close": 6.99, "volume": 3991038.0}, {"date": "2014-09-11", "close": 6.99, "volume": 2055535.0}, {"date": "2014-09-12", "close": 6.99, "volume": 2130228.0}, {"date": "2014-09-15", "close": 6.87, "volume": 2723830.0}, {"date": "2014-09-16", "close": 6.78, "volume": 5235855.0}, {"date": "2014-09-17", "close": 6.66, "volume": 4889829.0}, {"date": "2014-09-18", "close": 6.72, "volume": 3711307.0}, {"date": "2014-09-19", "close": 6.78, "volume": 4153376.0}, {"date": "2014-09-22", "close": 6.87, "volume": 5432178.0}, {"date": "2014-09-23", "close": 6.84, "volume": 2501986.0}, {"date": "2014-09-24", "close": 6.78, "volume": 2439976.0}, {"date": "2014-09-25", "close": 6.81, "volume": 1117116.0}, {"date": "2014-09-26", "close": 6.72, "volume": 1727187.0}, {"date": "2014-09-29", "close": 6.75, "volume": 2263671.0}, {"date": "2014-09-30", "close": 6.66, "volume": 3122405.0}, {"date": "2014-10-01", "close": 6.81, "volume": 3253559.0}, {"date": "2014-10-02", "close": 6.75, "volume": 2297100.0}, {"date": "2014-10-03", "close": 6.75, "volume": 1645621.0}, {"date": "2014-10-06", "close": 6.75, "volume": 1401257.0}, {"date": "2014-10-07", "close": 6.78, "volume": 2669270.0}, {"date": "2014-10-08", "close": 6.72, "volume": 1562997.0}, {"date": "2014-10-09", "close": 6.87, "volume": 2673780.0}, {"date": "2014-10-10", "close": 6.75, "volume": 3355791.0}, {"date": "2014-10-13", "close": 6.63, "volume": 3108594.0}, {"date": "2014-10-14", "close": 6.69, "volume": 3411971.0}, {"date": "2014-10-15", "close": 6.78, "volume": 2687663.0}, {"date": "2014-10-16", "close": 6.84, "volume": 3404850.0}, {"date": "2014-10-17", "close": 6.84, "volume": 2332101.0}, {"date": "2014-10-20", "close": 6.81, "volume": 1732574.0}, {"date": "2014-10-21", "close": 6.93, "volume": 4458852.0}, {"date": "2014-10-22", "close": 7.05, "volume": 2975614.0}, {"date": "2014-10-23", "close": 7.11, "volume": 2347898.0}, {"date": "2014-10-24", "close": 7.14, "volume": 4486990.0}, {"date": "2014-10-27", "close": 7.23, "volume": 2981586.0}, {"date": "2014-10-28", "close": 7.26, "volume": 2541216.0}, {"date": "2014-10-29", "close": 7.17, "volume": 2145634.0}, {"date": "2014-10-30", "close": 7.23, "volume": 2549927.0}, {"date": "2014-10-31", "close": 7.26, "volume": 2560686.0}, {"date": "2014-11-03", "close": 7.29, "volume": 3625337.0}, {"date": "2014-11-04", "close": 7.26, "volume": 2077647.0}, {"date": "2014-11-17", "close": 7.14, "volume": 1400141.0}, {"date": "2014-11-18", "close": 7.15, "volume": 2255012.0}, {"date": "2014-11-19", "close": 7.11, "volume": 1976152.0}, {"date": "2014-11-20", "close": 6.97, "volume": 2743257.0}, {"date": "2014-11-21", "close": 6.97, "volume": 2253135.0}, {"date": "2014-11-24", "close": 6.99, "volume": 1847965.0}, {"date": "2014-11-25", "close": 6.93, "volume": 3182287.0}, {"date": "2014-11-26", "close": 7.05, "volume": 1924380.0}, {"date": "2014-11-27", "close": 7.15, "volume": 4291701.0}, {"date": "2014-11-28", "close": 7.11, "volume": 1919201.0}, {"date": "2014-12-01", "close": 6.97, "volume": 2140477.0}, {"date": "2014-12-02", "close": 7.15, "volume": 3551137.0}, {"date": "2014-12-03", "close": 7.12, "volume": 2954269.0}, {"date": "2014-12-04", "close": 7.23, "volume": 2818257.0}, {"date": "2014-12-05", "close": 7.07, "volume": 4216300.0}, {"date": "2014-12-08", "close": 7.06, "volume": 2427318.0}, {"date": "2014-12-09", "close": 6.97, "volume": 3486827.0}, {"date": "2014-12-10", "close": 7.06, "volume": 3755579.0}, {"date": "2014-12-11", "close": 7.06, "volume": 3504036.0}, {"date": "2014-12-12", "close": 7.15, "volume": 3047026.0}, {"date": "2014-12-15", "close": 7.05, "volume": 1760404.0}, {"date": "2014-12-16", "close": 7.05, "volume": 2361137.0}, {"date": "2014-12-17", "close": 7.04, "volume": 2703760.0}, {"date": "2014-12-18", "close": 7.03, "volume": 4273711.0}, {"date": "2014-12-19", "close": 7.1, "volume": 8000118.0}, {"date": "2014-12-22", "close": 7.33, "volume": 3622999.0}, {"date": "2014-12-23", "close": 7.28, "volume": 1567996.0}, {"date": "2014-12-24", "close": 7.32, "volume": 946002.0}, {"date": "2014-12-29", "close": 7.31, "volume": 2646832.0}, {"date": "2014-12-30", "close": 7.16, "volume": 1952122.0}, {"date": "2014-12-31", "close": 6.97, "volume": 1840589.0}, {"date": "2015-01-02", "close": 7.06, "volume": 638847.0}, {"date": "2015-01-05", "close": 7.14, "volume": 1847941.0}, {"date": "2015-01-06", "close": 7.1, "volume": 2874623.0}, {"date": "2015-01-07", "close": 7.21, "volume": 4279353.0}, {"date": "2015-01-08", "close": 7.26, "volume": 2117333.0}, {"date": "2015-01-09", "close": 7.29, "volume": 2111406.0}, {"date": "2015-01-12", "close": 7.2, "volume": 2043749.0}, {"date": "2015-01-13", "close": 7.2, "volume": 1806477.0}, {"date": "2015-01-14", "close": 7.18, "volume": 2036958.0}, {"date": "2015-01-15", "close": 7.2, "volume": 2735812.0}, {"date": "2015-01-16", "close": 7.05, "volume": 2114900.0}, {"date": "2015-01-19", "close": 7.22, "volume": 2355617.0}, {"date": "2015-01-20", "close": 7.2, "volume": 1828031.0}, {"date": "2015-01-21", "close": 7.4, "volume": 2211441.0}, {"date": "2015-01-22", "close": 7.4, "volume": 2225525.0}, {"date": "2015-01-23", "close": 7.6, "volume": 1963057.0}, {"date": "2015-01-27", "close": 7.61, "volume": 1923556.0}, {"date": "2015-01-28", "close": 7.57, "volume": 1563301.0}, {"date": "2015-01-29", "close": 7.58, "volume": 3183101.0}, {"date": "2015-01-30", "close": 7.71, "volume": 5086345.0}, {"date": "2015-02-02", "close": 7.78, "volume": 3696747.0}, {"date": "2015-02-03", "close": 7.98, "volume": 3873403.0}, {"date": "2015-02-04", "close": 7.88, "volume": 5255078.0}, {"date": "2015-02-05", "close": 8.06, "volume": 2784450.0}, {"date": "2015-02-06", "close": 8.06, "volume": 1683453.0}, {"date": "2015-02-09", "close": 8.0, "volume": 1807513.0}, {"date": "2015-02-10", "close": 8.04, "volume": 1075896.0}, {"date": "2015-02-11", "close": 8.04, "volume": 2078480.0}, {"date": "2015-02-12", "close": 7.99, "volume": 2653911.0}, {"date": "2015-02-13", "close": 8.19, "volume": 2402843.0}, {"date": "2015-02-16", "close": 8.05, "volume": 1817424.0}, {"date": "2015-02-17", "close": 8.02, "volume": 1871339.0}, {"date": "2015-02-18", "close": 7.92, "volume": 2121448.0}, {"date": "2015-02-19", "close": 7.65, "volume": 4291325.0}, {"date": "2015-02-20", "close": 7.69, "volume": 2020792.0}, {"date": "2015-02-23", "close": 7.75, "volume": 1941006.0}, {"date": "2015-02-24", "close": 7.64, "volume": 2594315.0}, {"date": "2015-02-25", "close": 7.82, "volume": 2284835.0}, {"date": "2015-02-26", "close": 7.63, "volume": 2522841.0}, {"date": "2015-02-27", "close": 7.9, "volume": 3560290.0}, {"date": "2015-03-02", "close": 8.03, "volume": 2735730.0}, {"date": "2015-03-03", "close": 8.05, "volume": 3662876.0}, {"date": "2015-03-04", "close": 8.03, "volume": 1866492.0}, {"date": "2015-03-05", "close": 8.0, "volume": 2566003.0}, {"date": "2015-03-06", "close": 8.0, "volume": 1186060.0}, {"date": "2015-03-09", "close": 7.65, "volume": 3525205.0}, {"date": "2015-03-10", "close": 7.67, "volume": 1616348.0}, {"date": "2015-03-11", "close": 7.75, "volume": 1680874.0}, {"date": "2015-03-12", "close": 7.79, "volume": 1581780.0}, {"date": "2015-03-13", "close": 7.68, "volume": 1748156.0}, {"date": "2015-03-16", "close": 7.74, "volume": 927496.0}, {"date": "2015-03-17", "close": 7.54, "volume": 2374874.0}, {"date": "2015-03-18", "close": 7.48, "volume": 2628934.0}, {"date": "2015-03-19", "close": 7.74, "volume": 5012293.0}, {"date": "2015-03-20", "close": 7.73, "volume": 3452771.0}, {"date": "2015-03-23", "close": 7.71, "volume": 1377520.0}, {"date": "2015-03-24", "close": 7.73, "volume": 1465704.0}, {"date": "2015-03-25", "close": 7.72, "volume": 5289496.0}, {"date": "2015-03-26", "close": 7.57, "volume": 5446747.0}, {"date": "2015-03-27", "close": 7.71, "volume": 2444269.0}, {"date": "2015-03-30", "close": 7.67, "volume": 2300462.0}, {"date": "2015-03-31", "close": 7.58, "volume": 4255560.0}, {"date": "2015-04-01", "close": 7.57, "volume": 3543164.0}, {"date": "2015-04-02", "close": 7.6, "volume": 3178849.0}, {"date": "2015-04-07", "close": 7.62, "volume": 2353868.0}, {"date": "2015-04-08", "close": 7.78, "volume": 7044842.0}, {"date": "2015-04-09", "close": 7.74, "volume": 1991369.0}, {"date": "2015-04-10", "close": 7.76, "volume": 1075418.0}, {"date": "2015-04-13", "close": 7.83, "volume": 2372261.0}, {"date": "2015-04-14", "close": 7.67, "volume": 2663902.0}, {"date": "2015-04-15", "close": 7.56, "volume": 3062559.0}, {"date": "2015-04-16", "close": 7.68, "volume": 2945397.0}, {"date": "2015-04-17", "close": 7.55, "volume": 1749305.0}, {"date": "2015-04-20", "close": 7.58, "volume": 2759708.0}, {"date": "2015-04-21", "close": 7.55, "volume": 2586770.0}, {"date": "2015-04-22", "close": 7.37, "volume": 5049503.0}, {"date": "2015-04-23", "close": 7.38, "volume": 2759205.0}, {"date": "2015-04-24", "close": 7.44, "volume": 2020908.0}, {"date": "2015-04-27", "close": 7.47, "volume": 1179205.0}, {"date": "2015-04-28", "close": 7.39, "volume": 2686496.0}, {"date": "2015-04-29", "close": 7.37, "volume": 2918519.0}, {"date": "2015-04-30", "close": 7.38, "volume": 4201994.0}, {"date": "2015-05-01", "close": 7.44, "volume": 5986829.0}, {"date": "2015-05-04", "close": 7.53, "volume": 2719521.0}, {"date": "2015-05-05", "close": 7.61, "volume": 5790490.0}, {"date": "2015-05-06", "close": 7.39, "volume": 4004838.0}, {"date": "2015-05-07", "close": 7.32, "volume": 4210517.0}, {"date": "2015-05-08", "close": 7.34, "volume": 2682330.0}, {"date": "2015-05-11", "close": 7.35, "volume": 1894656.0}, {"date": "2015-05-12", "close": 7.43, "volume": 3221130.0}, {"date": "2015-05-13", "close": 7.4, "volume": 2525624.0}, {"date": "2015-05-14", "close": 7.47, "volume": 1902825.0}, {"date": "2015-05-15", "close": 7.5, "volume": 1826154.0}, {"date": "2015-05-18", "close": 7.45, "volume": 2798221.0}, {"date": "2015-05-19", "close": 7.42, "volume": 1923095.0}, {"date": "2015-05-20", "close": 7.5, "volume": 2072847.0}, {"date": "2015-05-21", "close": 7.46, "volume": 1957826.0}, {"date": "2015-05-22", "close": 7.62, "volume": 2481617.0}, {"date": "2015-05-25", "close": 7.57, "volume": 1928129.0}, {"date": "2015-05-26", "close": 7.81, "volume": 4182986.0}, {"date": "2015-05-27", "close": 7.81, "volume": 3578374.0}, {"date": "2015-05-28", "close": 7.82, "volume": 2317980.0}, {"date": "2015-05-29", "close": 8.01, "volume": 7339891.0}, {"date": "2015-06-01", "close": 7.98, "volume": 2834298.0}, {"date": "2015-06-02", "close": 7.72, "volume": 3626503.0}, {"date": "2015-06-03", "close": 7.75, "volume": 3552224.0}, {"date": "2015-06-04", "close": 7.56, "volume": 2392789.0}, {"date": "2015-06-05", "close": 7.5, "volume": 2804285.0}, {"date": "2015-06-09", "close": 7.48, "volume": 2540573.0}, {"date": "2015-06-10", "close": 7.53, "volume": 2566664.0}, {"date": "2015-06-11", "close": 7.48, "volume": 2119323.0}, {"date": "2015-06-12", "close": 7.49, "volume": 1882949.0}, {"date": "2015-06-15", "close": 7.49, "volume": 3260343.0}, {"date": "2015-06-16", "close": 7.4, "volume": 5681851.0}, {"date": "2015-06-17", "close": 7.48, "volume": 6032716.0}, {"date": "2015-06-18", "close": 7.37, "volume": 4667190.0}, {"date": "2015-06-19", "close": 7.53, "volume": 5939217.0}, {"date": "2015-06-22", "close": 7.74, "volume": 2889946.0}, {"date": "2015-06-23", "close": 7.8, "volume": 2767502.0}, {"date": "2015-06-24", "close": 7.7, "volume": 2838593.0}, {"date": "2015-06-25", "close": 7.59, "volume": 2603800.0}, {"date": "2015-06-26", "close": 7.34, "volume": 4910604.0}, {"date": "2015-06-29", "close": 7.21, "volume": 3148374.0}, {"date": "2015-06-30", "close": 7.3, "volume": 5249223.0}, {"date": "2015-07-01", "close": 7.35, "volume": 4686508.0}, {"date": "2015-07-02", "close": 7.37, "volume": 3651728.0}, {"date": "2015-07-03", "close": 7.28, "volume": 2775882.0}, {"date": "2015-07-06", "close": 7.17, "volume": 2314872.0}, {"date": "2015-07-07", "close": 7.24, "volume": 4862372.0}, {"date": "2015-07-08", "close": 7.22, "volume": 3457347.0}, {"date": "2015-07-09", "close": 7.22, "volume": 3053397.0}, {"date": "2015-07-10", "close": 7.26, "volume": 1994294.0}, {"date": "2015-07-13", "close": 7.19, "volume": 2203811.0}, {"date": "2015-07-14", "close": 7.35, "volume": 1977003.0}, {"date": "2015-07-15", "close": 7.44, "volume": 1894714.0}, {"date": "2015-07-16", "close": 7.6, "volume": 3520402.0}, {"date": "2015-07-17", "close": 7.56, "volume": 1614284.0}, {"date": "2015-07-20", "close": 7.54, "volume": 1728532.0}, {"date": "2015-07-21", "close": 7.6, "volume": 2400661.0}, {"date": "2015-07-22", "close": 7.53, "volume": 2519465.0}, {"date": "2015-07-23", "close": 7.49, "volume": 1786206.0}, {"date": "2015-07-24", "close": 7.53, "volume": 2604618.0}, {"date": "2015-07-27", "close": 7.73, "volume": 1967826.0}, {"date": "2015-07-28", "close": 7.64, "volume": 3904194.0}, {"date": "2015-07-29", "close": 7.7, "volume": 3037718.0}, {"date": "2015-07-30", "close": 7.65, "volume": 2883223.0}, {"date": "2015-07-31", "close": 7.78, "volume": 4133868.0}, {"date": "2015-08-03", "close": 7.71, "volume": 2958146.0}, {"date": "2015-08-04", "close": 7.86, "volume": 3032542.0}, {"date": "2015-08-05", "close": 7.89, "volume": 3426687.0}, {"date": "2015-08-06", "close": 7.8, "volume": 3197550.0}, {"date": "2015-08-07", "close": 7.64, "volume": 2081212.0}, {"date": "2015-08-10", "close": 7.74, "volume": 2764661.0}, {"date": "2015-08-11", "close": 7.59, "volume": 2853759.0}, {"date": "2015-08-12", "close": 7.54, "volume": 2338623.0}, {"date": "2015-08-13", "close": 7.61, "volume": 3394959.0}, {"date": "2015-08-14", "close": 7.63, "volume": 2091085.0}, {"date": "2015-08-17", "close": 7.66, "volume": 1887110.0}, {"date": "2015-08-18", "close": 7.71, "volume": 3511984.0}, {"date": "2015-08-19", "close": 7.76, "volume": 2129755.0}, {"date": "2015-08-20", "close": 7.63, "volume": 2573980.0}, {"date": "2015-08-21", "close": 7.56, "volume": 3846535.0}, {"date": "2015-08-24", "close": 7.22, "volume": 4342037.0}, {"date": "2015-08-25", "close": 7.56, "volume": 6081086.0}, {"date": "2015-08-26", "close": 7.4, "volume": 4984368.0}, {"date": "2015-08-27", "close": 7.57, "volume": 2466176.0}, {"date": "2015-08-28", "close": 7.41, "volume": 3390333.0}, {"date": "2015-08-31", "close": 7.37, "volume": 4290349.0}, {"date": "2015-09-01", "close": 7.38, "volume": 4359257.0}, {"date": "2015-09-02", "close": 7.38, "volume": 3934416.0}, {"date": "2015-09-03", "close": 7.34, "volume": 3262949.0}, {"date": "2015-09-04", "close": 7.32, "volume": 2267697.0}, {"date": "2015-09-07", "close": 7.43, "volume": 2050614.0}, {"date": "2015-09-08", "close": 7.55, "volume": 2929740.0}, {"date": "2015-09-09", "close": 7.62, "volume": 3312851.0}, {"date": "2015-09-10", "close": 7.44, "volume": 2814836.0}, {"date": "2015-09-11", "close": 7.36, "volume": 5057990.0}, {"date": "2015-09-14", "close": 7.41, "volume": 6751317.0}, {"date": "2015-09-15", "close": 7.23, "volume": 4169579.0}, {"date": "2015-09-16", "close": 7.29, "volume": 3575371.0}, {"date": "2015-09-17", "close": 7.34, "volume": 3281857.0}, {"date": "2015-09-18", "close": 7.26, "volume": 5910523.0}, {"date": "2015-09-21", "close": 7.13, "volume": 2638697.0}, {"date": "2015-09-22", "close": 7.18, "volume": 3221102.0}, {"date": "2015-09-23", "close": 7.08, "volume": 2465574.0}, {"date": "2015-09-24", "close": 7.28, "volume": 4121853.0}, {"date": "2015-09-25", "close": 7.32, "volume": 2708329.0}, {"date": "2015-09-28", "close": 7.36, "volume": 2509216.0}, {"date": "2015-09-29", "close": 7.06, "volume": 4612836.0}, {"date": "2015-09-30", "close": 7.15, "volume": 6804150.0}, {"date": "2015-10-01", "close": 7.31, "volume": 3580045.0}, {"date": "2015-10-02", "close": 7.18, "volume": 2523474.0}, {"date": "2015-10-05", "close": 7.31, "volume": 1673388.0}, {"date": "2015-10-06", "close": 7.31, "volume": 2730551.0}, {"date": "2015-10-07", "close": 7.35, "volume": 3343916.0}, {"date": "2015-10-08", "close": 7.27, "volume": 1972768.0}, {"date": "2015-10-09", "close": 7.37, "volume": 2764388.0}, {"date": "2015-10-12", "close": 7.21, "volume": 1661800.0}, {"date": "2015-10-13", "close": 7.21, "volume": 3206673.0}, {"date": "2015-10-14", "close": 7.21, "volume": 1759857.0}, {"date": "2015-10-15", "close": 7.32, "volume": 3722064.0}, {"date": "2015-10-16", "close": 7.44, "volume": 2569184.0}, {"date": "2015-10-19", "close": 7.45, "volume": 1702534.0}, {"date": "2015-10-20", "close": 7.49, "volume": 1876219.0}, {"date": "2015-10-21", "close": 7.53, "volume": 2134320.0}, {"date": "2015-10-22", "close": 7.76, "volume": 3287628.0}, {"date": "2015-10-23", "close": 7.73, "volume": 3874611.0}, {"date": "2015-10-26", "close": 7.81, "volume": 1848494.0}, {"date": "2015-10-27", "close": 7.79, "volume": 2442683.0}, {"date": "2015-10-28", "close": 7.84, "volume": 1761349.0}, {"date": "2015-10-29", "close": 7.79, "volume": 1320383.0}, {"date": "2015-10-30", "close": 7.74, "volume": 1594095.0}, {"date": "2015-11-02", "close": 7.62, "volume": 2921587.0}, {"date": "2015-11-03", "close": 7.63, "volume": 2676343.0}, {"date": "2015-11-04", "close": 7.7, "volume": 2292810.0}, {"date": "2015-11-05", "close": 7.64, "volume": 1660900.0}, {"date": "2015-11-06", "close": 7.73, "volume": 1529924.0}, {"date": "2015-11-09", "close": 7.58, "volume": 2590849.0}, {"date": "2015-11-10", "close": 7.42, "volume": 4086431.0}, {"date": "2015-11-11", "close": 7.52, "volume": 3114918.0}, {"date": "2015-11-12", "close": 7.5, "volume": 1675150.0}, {"date": "2015-11-13", "close": 7.45, "volume": 2967455.0}, {"date": "2015-11-16", "close": 7.34, "volume": 3261299.0}, {"date": "2015-11-17", "close": 7.47, "volume": 3742944.0}, {"date": "2015-11-18", "close": 7.6, "volume": 4022152.0}, {"date": "2015-11-19", "close": 7.69, "volume": 4258970.0}, {"date": "2015-11-20", "close": 7.73, "volume": 4729165.0}, {"date": "2015-11-23", "close": 7.76, "volume": 1493658.0}, {"date": "2015-11-24", "close": 7.76, "volume": 1859014.0}, {"date": "2015-11-25", "close": 7.62, "volume": 2230052.0}, {"date": "2015-11-26", "close": 7.67, "volume": 1993263.0}, {"date": "2015-11-27", "close": 7.73, "volume": 1437461.0}, {"date": "2015-11-30", "close": 7.68, "volume": 2737984.0}, {"date": "2015-12-01", "close": 7.95, "volume": 3017286.0}, {"date": "2015-12-02", "close": 7.87, "volume": 2793666.0}, {"date": "2015-12-03", "close": 7.79, "volume": 2528891.0}, {"date": "2015-12-04", "close": 7.65, "volume": 2698979.0}, {"date": "2015-12-07", "close": 7.73, "volume": 2409266.0}, {"date": "2015-12-08", "close": 7.8, "volume": 1326289.0}, {"date": "2015-12-09", "close": 7.66, "volume": 2495851.0}, {"date": "2015-12-10", "close": 7.56, "volume": 2371663.0}, {"date": "2015-12-11", "close": 7.62, "volume": 2362356.0}, {"date": "2015-12-14", "close": 7.47, "volume": 1694717.0}, {"date": "2015-12-15", "close": 7.51, "volume": 2289940.0}, {"date": "2015-12-16", "close": 7.77, "volume": 3375044.0}, {"date": "2015-12-17", "close": 7.72, "volume": 7235424.0}, {"date": "2015-12-18", "close": 7.69, "volume": 5384146.0}, {"date": "2015-12-21", "close": 7.58, "volume": 2733641.0}, {"date": "2015-12-22", "close": 7.54, "volume": 4658676.0}, {"date": "2015-12-23", "close": 7.5, "volume": 3270032.0}, {"date": "2015-12-24", "close": 7.67, "volume": 1520678.0}, {"date": "2015-12-29", "close": 7.47, "volume": 3237102.0}, {"date": "2015-12-30", "close": 7.6, "volume": 1907516.0}, {"date": "2015-12-31", "close": 7.5, "volume": 1425893.0}, {"date": "2016-01-04", "close": 7.49, "volume": 2658953.0}, {"date": "2016-01-05", "close": 7.34, "volume": 2253563.0}, {"date": "2016-01-06", "close": 7.37, "volume": 2630307.0}, {"date": "2016-01-07", "close": 7.23, "volume": 3619907.0}, {"date": "2016-01-08", "close": 7.22, "volume": 3087488.0}, {"date": "2016-01-11", "close": 7.15, "volume": 2457194.0}, {"date": "2016-01-12", "close": 7.15, "volume": 2927443.0}, {"date": "2016-01-13", "close": 7.2, "volume": 2362991.0}, {"date": "2016-01-14", "close": 7.05, "volume": 3552309.0}, {"date": "2016-01-15", "close": 7.06, "volume": 4190106.0}, {"date": "2016-01-18", "close": 7.1, "volume": 2265538.0}, {"date": "2016-01-19", "close": 7.27, "volume": 4021935.0}, {"date": "2016-01-20", "close": 7.35, "volume": 4015615.0}, {"date": "2016-01-21", "close": 7.19, "volume": 6241671.0}, {"date": "2016-01-22", "close": 7.28, "volume": 3341291.0}, {"date": "2016-01-25", "close": 7.28, "volume": 2610698.0}, {"date": "2016-01-27", "close": 7.34, "volume": 2933468.0}, {"date": "2016-01-28", "close": 7.4, "volume": 1808152.0}, {"date": "2016-01-29", "close": 7.36, "volume": 4379554.0}, {"date": "2016-02-01", "close": 7.4, "volume": 2706179.0}, {"date": "2016-02-02", "close": 7.45, "volume": 2970825.0}, {"date": "2016-02-03", "close": 7.35, "volume": 2041514.0}, {"date": "2016-02-04", "close": 7.49, "volume": 2745426.0}, {"date": "2016-02-05", "close": 7.48, "volume": 2599428.0}, {"date": "2016-02-08", "close": 7.59, "volume": 2848403.0}, {"date": "2016-02-09", "close": 7.26, "volume": 3501136.0}, {"date": "2016-02-10", "close": 7.15, "volume": 3121341.0}, {"date": "2016-02-11", "close": 7.26, "volume": 2498041.0}, {"date": "2016-02-12", "close": 7.18, "volume": 5082048.0}, {"date": "2016-02-15", "close": 7.36, "volume": 2768358.0}, {"date": "2016-02-16", "close": 7.55, "volume": 3394724.0}, {"date": "2016-02-17", "close": 7.33, "volume": 3484153.0}, {"date": "2016-02-18", "close": 7.22, "volume": 4919792.0}, {"date": "2016-02-19", "close": 7.36, "volume": 3205082.0}, {"date": "2016-02-22", "close": 7.45, "volume": 2250558.0}, {"date": "2016-02-23", "close": 7.47, "volume": 2052473.0}, {"date": "2016-02-24", "close": 7.43, "volume": 1866156.0}, {"date": "2016-02-25", "close": 7.42, "volume": 2004915.0}, {"date": "2016-02-26", "close": 7.52, "volume": 3215980.0}, {"date": "2016-02-29", "close": 7.53, "volume": 3891339.0}, {"date": "2016-03-01", "close": 7.68, "volume": 3718953.0}, {"date": "2016-03-02", "close": 7.71, "volume": 3009277.0}, {"date": "2016-03-03", "close": 7.85, "volume": 4846725.0}, {"date": "2016-03-04", "close": 7.53, "volume": 3210093.0}, {"date": "2016-03-07", "close": 7.58, "volume": 3347816.0}, {"date": "2016-03-08", "close": 7.68, "volume": 4270852.0}, {"date": "2016-03-09", "close": 7.76, "volume": 3517282.0}, {"date": "2016-03-10", "close": 7.89, "volume": 4088007.0}, {"date": "2016-03-11", "close": 7.83, "volume": 2813644.0}, {"date": "2016-03-14", "close": 7.74, "volume": 1702303.0}, {"date": "2016-03-15", "close": 7.8, "volume": 2368747.0}, {"date": "2016-03-16", "close": 7.84, "volume": 2075839.0}, {"date": "2016-03-17", "close": 7.95, "volume": 3072533.0}, {"date": "2016-03-18", "close": 7.94, "volume": 3649380.0}, {"date": "2016-03-21", "close": 7.98, "volume": 1768289.0}, {"date": "2016-03-22", "close": 7.86, "volume": 2276207.0}, {"date": "2016-03-23", "close": 7.82, "volume": 2101100.0}, {"date": "2016-03-24", "close": 7.9, "volume": 2309036.0}, {"date": "2016-03-29", "close": 7.9, "volume": 2069656.0}, {"date": "2016-03-30", "close": 7.86, "volume": 2442057.0}, {"date": "2016-03-31", "close": 7.94, "volume": 2273297.0}, {"date": "2016-04-01", "close": 7.79, "volume": 1937712.0}, {"date": "2016-04-04", "close": 7.82, "volume": 1730131.0}, {"date": "2016-04-05", "close": 7.71, "volume": 2556166.0}, {"date": "2016-04-06", "close": 7.76, "volume": 1914697.0}, {"date": "2016-04-07", "close": 7.95, "volume": 3251510.0}, {"date": "2016-04-08", "close": 7.91, "volume": 3103113.0}, {"date": "2016-04-11", "close": 7.9, "volume": 2539348.0}, {"date": "2016-04-12", "close": 8.04, "volume": 4124717.0}, {"date": "2016-04-13", "close": 8.1, "volume": 5364933.0}, {"date": "2016-04-14", "close": 8.22, "volume": 3687893.0}, {"date": "2016-04-15", "close": 8.12, "volume": 3262743.0}, {"date": "2016-04-18", "close": 8.21, "volume": 2711799.0}, {"date": "2016-04-19", "close": 8.05, "volume": 3839182.0}, {"date": "2016-04-20", "close": 8.17, "volume": 1958946.0}, {"date": "2016-04-21", "close": 8.17, "volume": 2305833.0}, {"date": "2016-04-22", "close": 8.21, "volume": 2035960.0}, {"date": "2016-04-26", "close": 8.33, "volume": 3241877.0}, {"date": "2016-04-27", "close": 8.3, "volume": 2750948.0}, {"date": "2016-04-28", "close": 8.42, "volume": 2417274.0}, {"date": "2016-04-29", "close": 8.42, "volume": 2473763.0}, {"date": "2016-05-02", "close": 8.43, "volume": 1496065.0}, {"date": "2016-05-03", "close": 8.63, "volume": 2753556.0}, {"date": "2016-05-04", "close": 8.61, "volume": 2507470.0}, {"date": "2016-05-05", "close": 8.53, "volume": 1937136.0}, {"date": "2016-05-06", "close": 8.55, "volume": 3423922.0}, {"date": "2016-05-09", "close": 8.55, "volume": 2573561.0}, {"date": "2016-05-10", "close": 8.63, "volume": 6722855.0}, {"date": "2016-05-11", "close": 8.51, "volume": 4949625.0}, {"date": "2016-05-12", "close": 8.55, "volume": 4824225.0}, {"date": "2016-05-13", "close": 8.57, "volume": 3651424.0}, {"date": "2016-05-16", "close": 8.76, "volume": 4851497.0}, {"date": "2016-05-17", "close": 8.79, "volume": 3175458.0}, {"date": "2016-05-18", "close": 8.96, "volume": 6606488.0}, {"date": "2016-05-19", "close": 8.71, "volume": 4937066.0}, {"date": "2016-05-20", "close": 8.82, "volume": 3554337.0}, {"date": "2016-05-23", "close": 8.72, "volume": 6309031.0}, {"date": "2016-05-24", "close": 8.69, "volume": 3548138.0}, {"date": "2016-05-25", "close": 8.66, "volume": 4951053.0}, {"date": "2016-05-26", "close": 8.65, "volume": 5225517.0}, {"date": "2016-05-27", "close": 8.71, "volume": 3962955.0}, {"date": "2016-05-30", "close": 8.75, "volume": 1324484.0}, {"date": "2016-05-31", "close": 8.66, "volume": 4224208.0}, {"date": "2016-06-01", "close": 8.75, "volume": 5266063.0}, {"date": "2016-06-02", "close": 8.62, "volume": 6672720.0}, {"date": "2016-06-03", "close": 8.75, "volume": 4836506.0}, {"date": "2016-06-06", "close": 8.86, "volume": 1833032.0}, {"date": "2016-06-07", "close": 8.9, "volume": 3223032.0}, {"date": "2016-06-08", "close": 8.91, "volume": 2634057.0}, {"date": "2016-06-09", "close": 8.94, "volume": 1685151.0}, {"date": "2016-06-10", "close": 8.92, "volume": 2228881.0}, {"date": "2016-06-14", "close": 8.77, "volume": 3294870.0}, {"date": "2016-06-15", "close": 8.77, "volume": 2165019.0}, {"date": "2016-06-16", "close": 8.96, "volume": 5176220.0}, {"date": "2016-06-17", "close": 8.87, "volume": 4003378.0}, {"date": "2016-06-20", "close": 8.97, "volume": 1616623.0}, {"date": "2016-06-21", "close": 8.97, "volume": 3278872.0}, {"date": "2016-06-22", "close": 9.03, "volume": 2306868.0}, {"date": "2016-06-23", "close": 9.04, "volume": 2963600.0}, {"date": "2016-06-24", "close": 8.99, "volume": 3815948.0}, {"date": "2016-06-27", "close": 9.25, "volume": 3501480.0}, {"date": "2016-06-28", "close": 9.22, "volume": 5147636.0}, {"date": "2016-06-29", "close": 9.02, "volume": 5924493.0}, {"date": "2016-06-30", "close": 9.02, "volume": 4360421.0}, {"date": "2016-07-01", "close": 9.24, "volume": 4962827.0}, {"date": "2016-07-04", "close": 9.32, "volume": 1642126.0}, {"date": "2016-07-05", "close": 9.2, "volume": 2008170.0}, {"date": "2016-07-06", "close": 9.28, "volume": 2587484.0}, {"date": "2016-07-07", "close": 9.33, "volume": 2190489.0}, {"date": "2016-07-08", "close": 9.25, "volume": 2423659.0}, {"date": "2016-07-11", "close": 9.39, "volume": 2853426.0}, {"date": "2016-07-12", "close": 9.32, "volume": 3085634.0}, {"date": "2016-07-13", "close": 9.29, "volume": 2943951.0}, {"date": "2016-07-14", "close": 9.37, "volume": 2175409.0}, {"date": "2016-07-15", "close": 9.17, "volume": 4254931.0}, {"date": "2016-07-18", "close": 9.32, "volume": 1728209.0}, {"date": "2016-07-19", "close": 9.36, "volume": 2038356.0}, {"date": "2016-07-20", "close": 9.43, "volume": 3166536.0}, {"date": "2016-07-21", "close": 9.46, "volume": 3555468.0}, {"date": "2016-07-22", "close": 9.49, "volume": 2812302.0}, {"date": "2016-07-25", "close": 9.6, "volume": 2506122.0}, {"date": "2016-07-26", "close": 9.64, "volume": 1811519.0}, {"date": "2016-07-27", "close": 9.59, "volume": 1800281.0}, {"date": "2016-07-28", "close": 9.72, "volume": 2364025.0}, {"date": "2016-07-29", "close": 9.77, "volume": 3678899.0}, {"date": "2016-08-01", "close": 9.79, "volume": 1493741.0}, {"date": "2016-08-02", "close": 9.66, "volume": 2609622.0}, {"date": "2016-08-03", "close": 9.6, "volume": 5085048.0}, {"date": "2016-08-04", "close": 9.75, "volume": 4198533.0}, {"date": "2016-08-05", "close": 9.62, "volume": 2780250.0}, {"date": "2016-08-08", "close": 9.57, "volume": 3087999.0}, {"date": "2016-08-09", "close": 9.47, "volume": 2095912.0}, {"date": "2016-08-10", "close": 9.44, "volume": 2511781.0}, {"date": "2016-08-11", "close": 9.46, "volume": 1936423.0}, {"date": "2016-08-12", "close": 9.35, "volume": 3384666.0}, {"date": "2016-08-15", "close": 9.45, "volume": 1671308.0}, {"date": "2016-08-16", "close": 9.53, "volume": 3629806.0}, {"date": "2016-08-17", "close": 9.52, "volume": 2389144.0}, {"date": "2016-08-18", "close": 9.37, "volume": 3713445.0}, {"date": "2016-08-19", "close": 9.46, "volume": 2517671.0}, {"date": "2016-08-22", "close": 9.47, "volume": 1477316.0}, {"date": "2016-08-23", "close": 9.55, "volume": 2228869.0}, {"date": "2016-08-24", "close": 9.59, "volume": 1253259.0}, {"date": "2016-08-25", "close": 9.75, "volume": 2720299.0}, {"date": "2016-08-26", "close": 9.72, "volume": 2009202.0}, {"date": "2016-08-29", "close": 9.64, "volume": 1945605.0}, {"date": "2016-08-30", "close": 9.79, "volume": 3135659.0}, {"date": "2016-08-31", "close": 9.72, "volume": 4361800.0}, {"date": "2016-09-01", "close": 9.7, "volume": 3554679.0}, {"date": "2016-09-02", "close": 9.5, "volume": 3036585.0}, {"date": "2016-09-05", "close": 9.65, "volume": 4455405.0}, {"date": "2016-09-06", "close": 9.52, "volume": 2046193.0}, {"date": "2016-09-07", "close": 9.37, "volume": 4905688.0}, {"date": "2016-09-08", "close": 9.57, "volume": 5201509.0}, {"date": "2016-09-09", "close": 9.36, "volume": 5249927.0}, {"date": "2016-09-12", "close": 8.96, "volume": 4557717.0}, {"date": "2016-09-13", "close": 8.94, "volume": 3467090.0}, {"date": "2016-09-14", "close": 8.76, "volume": 9741814.0}, {"date": "2016-09-15", "close": 8.75, "volume": 10918093.0}, {"date": "2016-09-16", "close": 8.8, "volume": 6015719.0}, {"date": "2016-09-19", "close": 8.9, "volume": 834708.0}, {"date": "2016-09-20", "close": 8.91, "volume": 4197631.0}, {"date": "2016-09-21", "close": 8.97, "volume": 2820590.0}, {"date": "2016-09-22", "close": 8.86, "volume": 2883341.0}, {"date": "2016-09-23", "close": 8.95, "volume": 3513838.0}, {"date": "2016-09-26", "close": 9.1, "volume": 3509713.0}, {"date": "2016-09-27", "close": 9.15, "volume": 3407429.0}, {"date": "2016-09-28", "close": 9.19, "volume": 2774991.0}, {"date": "2016-09-29", "close": 9.23, "volume": 2384441.0}, {"date": "2016-09-30", "close": 9.15, "volume": 3699294.0}, {"date": "2016-10-03", "close": 9.21, "volume": 1460396.0}, {"date": "2016-10-04", "close": 9.15, "volume": 2497669.0}, {"date": "2016-10-05", "close": 8.74, "volume": 5930929.0}, {"date": "2016-10-06", "close": 8.85, "volume": 3638085.0}, {"date": "2016-10-07", "close": 8.76, "volume": 3488932.0}, {"date": "2016-10-10", "close": 8.75, "volume": 1410472.0}, {"date": "2016-10-11", "close": 8.63, "volume": 3186385.0}, {"date": "2016-10-12", "close": 8.7, "volume": 3650650.0}, {"date": "2016-10-13", "close": 8.8, "volume": 3325669.0}, {"date": "2016-10-14", "close": 8.91, "volume": 3482645.0}, {"date": "2016-10-17", "close": 8.67, "volume": 3071516.0}, {"date": "2016-10-18", "close": 8.74, "volume": 2795301.0}, {"date": "2016-10-19", "close": 8.85, "volume": 3561865.0}, {"date": "2016-10-20", "close": 8.94, "volume": 4583969.0}, {"date": "2016-10-21", "close": 8.93, "volume": 3968264.0}, {"date": "2016-10-24", "close": 8.79, "volume": 3437077.0}, {"date": "2016-10-25", "close": 8.95, "volume": 2528544.0}, {"date": "2016-10-26", "close": 8.8, "volume": 2316516.0}, {"date": "2016-10-27", "close": 8.86, "volume": 3930047.0}, {"date": "2016-10-28", "close": 8.75, "volume": 2890509.0}, {"date": "2016-10-31", "close": 8.94, "volume": 4666632.0}, {"date": "2016-11-01", "close": 9.0, "volume": 3836434.0}, {"date": "2016-11-02", "close": 9.0, "volume": 4650120.0}, {"date": "2016-11-03", "close": 8.99, "volume": 2862819.0}, {"date": "2016-11-04", "close": 8.94, "volume": 3716667.0}, {"date": "2016-11-07", "close": 9.04, "volume": 2835840.0}, {"date": "2016-11-08", "close": 9.02, "volume": 3685169.0}, {"date": "2016-11-09", "close": 8.96, "volume": 3225150.0}, {"date": "2016-11-10", "close": 8.92, "volume": 7315066.0}, {"date": "2016-11-11", "close": 8.76, "volume": 7837401.0}, {"date": "2016-11-14", "close": 8.73, "volume": 5299825.0}, {"date": "2016-11-15", "close": 8.58, "volume": 3143108.0}, {"date": "2016-11-16", "close": 8.57, "volume": 3697047.0}, {"date": "2016-11-17", "close": 8.7, "volume": 3752158.0}, {"date": "2016-11-18", "close": 8.82, "volume": 3567066.0}, {"date": "2016-11-21", "close": 8.8, "volume": 2014446.0}, {"date": "2016-11-22", "close": 8.81, "volume": 2517179.0}, {"date": "2016-11-23", "close": 8.92, "volume": 2010184.0}, {"date": "2016-11-24", "close": 8.99, "volume": 3718676.0}, {"date": "2016-11-25", "close": 8.94, "volume": 2048007.0}, {"date": "2016-11-28", "close": 8.93, "volume": 2263762.0}, {"date": "2016-11-29", "close": 9.02, "volume": 2619305.0}, {"date": "2016-11-30", "close": 9.12, "volume": 4793580.0}, {"date": "2016-12-01", "close": 8.89, "volume": 5837995.0}, {"date": "2016-12-02", "close": 8.88, "volume": 3363718.0}, {"date": "2016-12-05", "close": 8.95, "volume": 2128653.0}, {"date": "2016-12-06", "close": 9.07, "volume": 4117550.0}, {"date": "2016-12-07", "close": 9.17, "volume": 2254438.0}, {"date": "2016-12-08", "close": 9.25, "volume": 2532616.0}, {"date": "2016-12-09", "close": 9.22, "volume": 4735979.0}, {"date": "2016-12-12", "close": 9.18, "volume": 2627709.0}, {"date": "2016-12-13", "close": 9.29, "volume": 3266611.0}, {"date": "2016-12-14", "close": 9.39, "volume": 2388910.0}, {"date": "2016-12-15", "close": 9.2, "volume": 4087994.0}, {"date": "2016-12-16", "close": 9.16, "volume": 5832843.0}, {"date": "2016-12-19", "close": 9.27, "volume": 2662781.0}, {"date": "2016-12-20", "close": 9.48, "volume": 3757801.0}, {"date": "2016-12-21", "close": 9.6, "volume": 4289417.0}, {"date": "2016-12-22", "close": 9.7, "volume": 2288812.0}, {"date": "2016-12-23", "close": 9.84, "volume": 2281588.0}, {"date": "2016-12-28", "close": 9.88, "volume": 2472604.0}, {"date": "2016-12-29", "close": 9.55, "volume": 3897142.0}, {"date": "2016-12-30", "close": 9.62, "volume": 2656334.0}, {"date": "2017-01-03", "close": 9.72, "volume": 1648204.0}, {"date": "2017-01-04", "close": 9.55, "volume": 3067604.0}, {"date": "2017-01-05", "close": 9.47, "volume": 4688006.0}, {"date": "2017-01-06", "close": 9.54, "volume": 4843021.0}, {"date": "2017-01-09", "close": 9.51, "volume": 3915629.0}, {"date": "2017-01-10", "close": 9.42, "volume": 6670821.0}, {"date": "2017-01-11", "close": 9.38, "volume": 2742524.0}, {"date": "2017-01-12", "close": 9.11, "volume": 4600588.0}, {"date": "2017-01-13", "close": 9.0, "volume": 4614634.0}, {"date": "2017-01-16", "close": 9.04, "volume": 2723714.0}, {"date": "2017-01-17", "close": 8.98, "volume": 4194057.0}, {"date": "2017-01-18", "close": 9.08, "volume": 2716774.0}, {"date": "2017-01-19", "close": 8.94, "volume": 3775685.0}, {"date": "2017-01-20", "close": 8.89, "volume": 2549276.0}, {"date": "2017-01-23", "close": 8.84, "volume": 2767725.0}, {"date": "2017-01-24", "close": 8.94, "volume": 2190947.0}, {"date": "2017-01-25", "close": 8.93, "volume": 2689882.0}, {"date": "2017-01-27", "close": 9.06, "volume": 2864174.0}, {"date": "2017-01-30", "close": 8.94, "volume": 2729315.0}, {"date": "2017-01-31", "close": 8.98, "volume": 1885252.0}, {"date": "2017-02-01", "close": 9.03, "volume": 2108089.0}, {"date": "2017-02-02", "close": 9.01, "volume": 2565854.0}, {"date": "2017-02-03", "close": 9.1, "volume": 3178854.0}, {"date": "2017-02-06", "close": 9.09, "volume": 1877843.0}, {"date": "2017-02-07", "close": 9.1, "volume": 2279756.0}, {"date": "2017-02-08", "close": 9.14, "volume": 1662432.0}, {"date": "2017-02-09", "close": 9.34, "volume": 2933547.0}, {"date": "2017-02-10", "close": 9.26, "volume": 2711751.0}, {"date": "2017-02-13", "close": 9.24, "volume": 3966945.0}, {"date": "2017-02-14", "close": 9.34, "volume": 2380534.0}, {"date": "2017-02-15", "close": 9.34, "volume": 2226394.0}, {"date": "2017-02-16", "close": 9.35, "volume": 2986561.0}, {"date": "2017-02-17", "close": 9.3, "volume": 4420542.0}, {"date": "2017-02-20", "close": 9.32, "volume": 1663694.0}, {"date": "2017-02-21", "close": 9.27, "volume": 2802913.0}, {"date": "2017-02-22", "close": 9.26, "volume": 2211316.0}, {"date": "2017-02-23", "close": 9.24, "volume": 1665158.0}, {"date": "2017-02-24", "close": 9.23, "volume": 1810285.0}, {"date": "2017-02-27", "close": 9.38, "volume": 3208262.0}, {"date": "2017-02-28", "close": 9.44, "volume": 4266632.0}, {"date": "2017-03-01", "close": 9.44, "volume": 3835502.0}, {"date": "2017-03-02", "close": 9.51, "volume": 3304051.0}, {"date": "2017-03-03", "close": 9.44, "volume": 1635555.0}, {"date": "2017-03-06", "close": 9.46, "volume": 1495894.0}, {"date": "2017-03-07", "close": 9.46, "volume": 1689300.0}, {"date": "2017-03-08", "close": 9.44, "volume": 1498723.0}, {"date": "2017-03-09", "close": 9.38, "volume": 1644667.0}, {"date": "2017-03-10", "close": 9.35, "volume": 2006316.0}, {"date": "2017-03-13", "close": 9.33, "volume": 1582377.0}, {"date": "2017-03-14", "close": 9.22, "volume": 3750978.0}, {"date": "2017-03-15", "close": 9.38, "volume": 2578527.0}, {"date": "2017-03-16", "close": 9.48, "volume": 5356311.0}, {"date": "2017-03-17", "close": 9.62, "volume": 4242630.0}, {"date": "2017-03-20", "close": 9.5, "volume": 1990159.0}, {"date": "2017-03-21", "close": 9.52, "volume": 4027873.0}, {"date": "2017-03-22", "close": 9.61, "volume": 3143337.0}, {"date": "2017-03-23", "close": 9.66, "volume": 2532088.0}, {"date": "2017-03-24", "close": 9.78, "volume": 3210918.0}, {"date": "2017-03-27", "close": 9.74, "volume": 3749936.0}, {"date": "2017-03-28", "close": 9.83, "volume": 2124948.0}, {"date": "2017-03-29", "close": 9.89, "volume": 2726906.0}, {"date": "2017-03-30", "close": 9.92, "volume": 1935380.0}, {"date": "2017-03-31", "close": 9.77, "volume": 2404974.0}, {"date": "2017-04-03", "close": 9.85, "volume": 1626224.0}, {"date": "2017-04-04", "close": 9.84, "volume": 1826044.0}, {"date": "2017-04-05", "close": 9.94, "volume": 1979626.0}, {"date": "2017-04-06", "close": 9.99, "volume": 1902646.0}, {"date": "2017-04-07", "close": 10.04, "volume": 2818797.0}, {"date": "2017-04-10", "close": 10.1, "volume": 1524823.0}, {"date": "2017-04-11", "close": 10.08, "volume": 2306363.0}, {"date": "2017-04-12", "close": 10.28, "volume": 4159037.0}, {"date": "2017-04-13", "close": 10.29, "volume": 1935113.0}, {"date": "2017-04-18", "close": 10.31, "volume": 4184726.0}, {"date": "2017-04-19", "close": 10.11, "volume": 3026166.0}, {"date": "2017-04-20", "close": 10.19, "volume": 2857530.0}, {"date": "2017-04-21", "close": 10.23, "volume": 2168020.0}, {"date": "2017-04-24", "close": 10.11, "volume": 2621621.0}, {"date": "2017-04-26", "close": 10.23, "volume": 3202771.0}, {"date": "2017-04-27", "close": 10.26, "volume": 1954583.0}, {"date": "2017-04-28", "close": 10.2, "volume": 3159675.0}, {"date": "2017-05-01", "close": 10.28, "volume": 3046506.0}, {"date": "2017-05-02", "close": 10.47, "volume": 2564250.0}, {"date": "2017-05-03", "close": 10.42, "volume": 3184771.0}, {"date": "2017-05-04", "close": 10.3, "volume": 2321692.0}, {"date": "2017-05-05", "close": 10.25, "volume": 1123525.0}, {"date": "2017-05-08", "close": 10.28, "volume": 2640969.0}, {"date": "2017-05-09", "close": 10.24, "volume": 2077069.0}, {"date": "2017-05-10", "close": 10.27, "volume": 1649977.0}, {"date": "2017-05-11", "close": 10.27, "volume": 1803834.0}, {"date": "2017-05-12", "close": 10.21, "volume": 1927889.0}, {"date": "2017-05-15", "close": 10.16, "volume": 1727545.0}, {"date": "2017-05-16", "close": 10.14, "volume": 2529850.0}, {"date": "2017-05-17", "close": 10.13, "volume": 2613955.0}, {"date": "2017-05-18", "close": 10.05, "volume": 3307974.0}, {"date": "2017-05-19", "close": 10.07, "volume": 2652655.0}, {"date": "2017-05-22", "close": 10.07, "volume": 2366581.0}, {"date": "2017-05-23", "close": 10.14, "volume": 2483813.0}, {"date": "2017-05-24", "close": 10.13, "volume": 2328375.0}, {"date": "2017-05-25", "close": 10.16, "volume": 1369074.0}, {"date": "2017-05-26", "close": 10.25, "volume": 1531562.0}, {"date": "2017-05-29", "close": 10.27, "volume": 2107261.0}, {"date": "2017-05-30", "close": 10.29, "volume": 1835969.0}, {"date": "2017-05-31", "close": 10.39, "volume": 3713360.0}, {"date": "2017-06-01", "close": 10.54, "volume": 3158491.0}, {"date": "2017-06-02", "close": 10.49, "volume": 3100185.0}, {"date": "2017-06-05", "close": 10.44, "volume": 2859986.0}, {"date": "2017-06-06", "close": 10.27, "volume": 8780078.0}, {"date": "2017-06-07", "close": 10.22, "volume": 2188283.0}, {"date": "2017-06-08", "close": 10.2, "volume": 2176013.0}, {"date": "2017-06-09", "close": 10.2, "volume": 1616667.0}, {"date": "2017-06-13", "close": 10.41, "volume": 2551082.0}, {"date": "2017-06-14", "close": 10.58, "volume": 2521480.0}, {"date": "2017-06-15", "close": 10.61, "volume": 6809435.0}, {"date": "2017-06-16", "close": 10.75, "volume": 3988369.0}, {"date": "2017-06-19", "close": 10.8, "volume": 1290554.0}, {"date": "2017-06-20", "close": 10.56, "volume": 2595776.0}, {"date": "2017-06-22", "close": 10.03, "volume": 11094233.0}, {"date": "2017-06-23", "close": 10.04, "volume": 4841290.0}, {"date": "2017-06-26", "close": 10.07, "volume": 2720160.0}, {"date": "2017-06-27", "close": 10.03, "volume": 5207762.0}, {"date": "2017-06-28", "close": 10.02, "volume": 4881292.0}, {"date": "2017-06-29", "close": 9.77, "volume": 3210472.0}, {"date": "2017-06-30", "close": 9.48, "volume": 4274178.0}, {"date": "2017-07-03", "close": 9.4, "volume": 2796264.0}, {"date": "2017-07-04", "close": 9.59, "volume": 3371185.0}, {"date": "2017-07-05", "close": 9.45, "volume": 2203593.0}, {"date": "2017-07-06", "close": 9.46, "volume": 3506353.0}, {"date": "2017-07-07", "close": 9.4, "volume": 2804482.0}, {"date": "2017-07-10", "close": 9.4, "volume": 1896851.0}, {"date": "2017-07-11", "close": 9.36, "volume": 4685585.0}, {"date": "2017-07-12", "close": 9.15, "volume": 3869238.0}, {"date": "2017-07-13", "close": 9.29, "volume": 3050577.0}, {"date": "2017-07-14", "close": 9.34, "volume": 2186285.0}, {"date": "2017-07-17", "close": 9.33, "volume": 1316653.0}, {"date": "2017-07-18", "close": 9.21, "volume": 3323844.0}, {"date": "2017-07-19", "close": 9.39, "volume": 3785714.0}, {"date": "2017-07-20", "close": 9.3, "volume": 3037335.0}, {"date": "2017-07-21", "close": 9.35, "volume": 3486413.0}, {"date": "2017-07-24", "close": 9.3, "volume": 1878030.0}, {"date": "2017-07-25", "close": 9.36, "volume": 2499722.0}, {"date": "2017-07-26", "close": 9.37, "volume": 2326309.0}, {"date": "2017-07-27", "close": 9.47, "volume": 2400035.0}, {"date": "2017-07-28", "close": 9.38, "volume": 2680291.0}, {"date": "2017-07-31", "close": 9.38, "volume": 3145372.0}, {"date": "2017-08-01", "close": 9.5, "volume": 7170159.0}, {"date": "2017-08-02", "close": 9.54, "volume": 3391340.0}, {"date": "2017-08-03", "close": 9.55, "volume": 2913363.0}, {"date": "2017-08-04", "close": 9.56, "volume": 1930534.0}, {"date": "2017-08-07", "close": 9.59, "volume": 1266177.0}, {"date": "2017-08-08", "close": 9.51, "volume": 2338325.0}, {"date": "2017-08-09", "close": 9.46, "volume": 2425327.0}, {"date": "2017-08-10", "close": 9.52, "volume": 2178371.0}, {"date": "2017-08-11", "close": 9.48, "volume": 1988581.0}, {"date": "2017-08-14", "close": 9.43, "volume": 1438534.0}, {"date": "2017-08-15", "close": 9.57, "volume": 1993957.0}, {"date": "2017-08-16", "close": 9.58, "volume": 2289219.0}, {"date": "2017-08-17", "close": 9.78, "volume": 3344771.0}, {"date": "2017-08-18", "close": 9.75, "volume": 2583337.0}, {"date": "2017-08-21", "close": 9.72, "volume": 1962932.0}, {"date": "2017-08-22", "close": 9.88, "volume": 2040818.0}, {"date": "2017-08-23", "close": 9.83, "volume": 2741124.0}, {"date": "2017-08-24", "close": 9.81, "volume": 2553703.0}, {"date": "2017-08-25", "close": 9.55, "volume": 2591043.0}, {"date": "2017-08-28", "close": 9.46, "volume": 2160997.0}, {"date": "2017-08-29", "close": 9.31, "volume": 4208110.0}, {"date": "2017-08-30", "close": 9.42, "volume": 2741455.0}, {"date": "2017-08-31", "close": 9.59, "volume": 4437630.0}, {"date": "2017-09-01", "close": 9.61, "volume": 2027091.0}, {"date": "2017-09-04", "close": 9.59, "volume": 1380510.0}, {"date": "2017-09-05", "close": 9.58, "volume": 1407380.0}, {"date": "2017-09-06", "close": 9.53, "volume": 1820193.0}, {"date": "2017-09-07", "close": 9.53, "volume": 2131432.0}, {"date": "2017-09-08", "close": 9.49, "volume": 1546610.0}, {"date": "2017-09-11", "close": 9.48, "volume": 2414082.0}, {"date": "2017-09-12", "close": 9.46, "volume": 2120182.0}, {"date": "2017-09-13", "close": 9.42, "volume": 1786925.0}, {"date": "2017-09-14", "close": 9.4, "volume": 2217339.0}, {"date": "2017-09-15", "close": 9.41, "volume": 3288162.0}, {"date": "2017-09-18", "close": 9.48, "volume": 1523024.0}, {"date": "2017-09-19", "close": 9.45, "volume": 2393234.0}, {"date": "2017-09-20", "close": 9.56, "volume": 2662611.0}, {"date": "2017-09-21", "close": 9.5, "volume": 4336822.0}, {"date": "2017-09-22", "close": 9.5, "volume": 1488033.0}, {"date": "2017-09-25", "close": 9.45, "volume": 2579319.0}, {"date": "2017-09-26", "close": 9.48, "volume": 2491467.0}, {"date": "2017-09-27", "close": 9.43, "volume": 1412310.0}, {"date": "2017-09-28", "close": 9.46, "volume": 2907571.0}, {"date": "2017-09-29", "close": 9.5, "volume": 4719280.0}, {"date": "2017-10-02", "close": 9.56, "volume": 1339168.0}, {"date": "2017-10-03", "close": 9.5, "volume": 3427377.0}, {"date": "2017-10-04", "close": 9.34, "volume": 2076556.0}, {"date": "2017-10-05", "close": 9.34, "volume": 1408801.0}, {"date": "2017-10-06", "close": 9.35, "volume": 1811931.0}, {"date": "2017-10-09", "close": 9.41, "volume": 1436886.0}, {"date": "2017-10-10", "close": 9.39, "volume": 2034711.0}, {"date": "2017-10-11", "close": 9.34, "volume": 2412554.0}, {"date": "2017-10-12", "close": 9.32, "volume": 1922424.0}, {"date": "2017-10-13", "close": 9.3, "volume": 2105265.0}, {"date": "2017-10-16", "close": 9.29, "volume": 2116680.0}, {"date": "2017-10-17", "close": 9.47, "volume": 2415569.0}, {"date": "2017-10-18", "close": 9.66, "volume": 3037977.0}, {"date": "2017-10-19", "close": 9.61, "volume": 4026007.0}, {"date": "2017-10-20", "close": 9.62, "volume": 1979366.0}, {"date": "2017-10-23", "close": 9.43, "volume": 2467242.0}, {"date": "2017-10-24", "close": 9.52, "volume": 1423775.0}, {"date": "2017-10-25", "close": 9.6, "volume": 1688865.0}, {"date": "2017-10-26", "close": 9.69, "volume": 3356874.0}, {"date": "2017-10-27", "close": 9.66, "volume": 1832363.0}, {"date": "2017-10-30", "close": 9.69, "volume": 1512937.0}, {"date": "2017-10-31", "close": 9.77, "volume": 1796163.0}, {"date": "2017-11-01", "close": 9.84, "volume": 1933518.0}, {"date": "2017-11-02", "close": 9.72, "volume": 1875171.0}, {"date": "2017-11-03", "close": 9.77, "volume": 1348881.0}, {"date": "2017-11-06", "close": 9.76, "volume": 1186733.0}, {"date": "2017-11-07", "close": 9.97, "volume": 1412402.0}, {"date": "2017-11-08", "close": 9.96, "volume": 1625486.0}, {"date": "2017-11-09", "close": 10.0, "volume": 1941404.0}, {"date": "2017-11-10", "close": 10.02, "volume": 1173018.0}, {"date": "2017-11-13", "close": 9.93, "volume": 1684480.0}, {"date": "2017-11-14", "close": 9.72, "volume": 2191203.0}, {"date": "2017-11-15", "close": 9.67, "volume": 2228798.0}, {"date": "2017-11-16", "close": 9.62, "volume": 2123289.0}, {"date": "2017-11-17", "close": 9.66, "volume": 1885146.0}, {"date": "2017-11-20", "close": 9.64, "volume": 1606959.0}, {"date": "2017-11-21", "close": 9.66, "volume": 2100977.0}, {"date": "2017-11-22", "close": 9.75, "volume": 1961810.0}, {"date": "2017-11-23", "close": 9.7, "volume": 1786272.0}, {"date": "2017-11-24", "close": 9.77, "volume": 1230308.0}, {"date": "2017-11-27", "close": 9.83, "volume": 2212727.0}, {"date": "2017-11-28", "close": 10.09, "volume": 6371254.0}, {"date": "2017-11-29", "close": 10.21, "volume": 4001792.0}, {"date": "2017-11-30", "close": 10.36, "volume": 7508436.0}, {"date": "2017-12-01", "close": 10.33, "volume": 3946441.0}, {"date": "2017-12-04", "close": 10.35, "volume": 3035485.0}, {"date": "2017-12-05", "close": 10.31, "volume": 6275663.0}, {"date": "2017-12-06", "close": 10.29, "volume": 3258013.0}, {"date": "2017-12-07", "close": 10.37, "volume": 1775009.0}, {"date": "2017-12-08", "close": 10.36, "volume": 1377030.0}, {"date": "2017-12-11", "close": 10.4, "volume": 1254061.0}, {"date": "2017-12-12", "close": 10.72, "volume": 4165994.0}, {"date": "2017-12-13", "close": 10.65, "volume": 4254476.0}, {"date": "2017-12-14", "close": 10.44, "volume": 1934167.0}, {"date": "2017-12-15", "close": 10.22, "volume": 3892192.0}, {"date": "2017-12-18", "close": 10.2, "volume": 3740091.0}, {"date": "2017-12-19", "close": 10.21, "volume": 2537434.0}, {"date": "2017-12-20", "close": 10.14, "volume": 2595358.0}, {"date": "2017-12-21", "close": 10.01, "volume": 3771706.0}, {"date": "2017-12-22", "close": 9.94, "volume": 2058866.0}, {"date": "2017-12-27", "close": 9.9, "volume": 905218.0}, {"date": "2017-12-28", "close": 9.81, "volume": 1849005.0}, {"date": "2017-12-29", "close": 9.75, "volume": 1625504.0}, {"date": "2018-01-02", "close": 9.76, "volume": 785180.0}, {"date": "2018-01-03", "close": 9.85, "volume": 3162773.0}, {"date": "2018-01-04", "close": 9.99, "volume": 2723889.0}, {"date": "2018-01-05", "close": 10.01, "volume": 3441509.0}, {"date": "2018-01-08", "close": 10.21, "volume": 2694130.0}, {"date": "2018-01-09", "close": 10.18, "volume": 2679709.0}, {"date": "2018-01-10", "close": 9.97, "volume": 3717429.0}, {"date": "2018-01-11", "close": 9.85, "volume": 3421053.0}, {"date": "2018-01-12", "close": 9.81, "volume": 2231487.0}, {"date": "2018-01-15", "close": 9.75, "volume": 1563824.0}, {"date": "2018-01-16", "close": 9.56, "volume": 3036044.0}, {"date": "2018-01-17", "close": 9.6, "volume": 2733190.0}, {"date": "2018-01-18", "close": 9.71, "volume": 1881385.0}, {"date": "2018-01-19", "close": 9.54, "volume": 2476975.0}, {"date": "2018-01-22", "close": 9.49, "volume": 2227355.0}, {"date": "2018-01-23", "close": 9.59, "volume": 2288665.0}, {"date": "2018-01-24", "close": 9.65, "volume": 2846574.0}, {"date": "2018-01-25", "close": 9.57, "volume": 1691063.0}, {"date": "2018-01-29", "close": 9.5, "volume": 2241447.0}, {"date": "2018-01-30", "close": 9.36, "volume": 3068810.0}, {"date": "2018-01-31", "close": 9.53, "volume": 5299592.0}, {"date": "2018-02-01", "close": 9.57, "volume": 6172944.0}, {"date": "2018-02-02", "close": 9.48, "volume": 3194389.0}, {"date": "2018-02-05", "close": 9.35, "volume": 3554754.0}, {"date": "2018-02-06", "close": 9.11, "volume": 4523939.0}, {"date": "2018-02-07", "close": 9.07, "volume": 3709451.0}, {"date": "2018-02-08", "close": 9.13, "volume": 3843928.0}, {"date": "2018-02-09", "close": 9.18, "volume": 3683414.0}, {"date": "2018-02-12", "close": 9.13, "volume": 2311413.0}, {"date": "2018-02-13", "close": 9.44, "volume": 4502440.0}, {"date": "2018-02-14", "close": 9.23, "volume": 3751490.0}, {"date": "2018-02-15", "close": 9.29, "volume": 2700661.0}, {"date": "2018-02-16", "close": 9.32, "volume": 1696573.0}, {"date": "2018-02-19", "close": 9.41, "volume": 3788375.0}, {"date": "2018-02-20", "close": 9.31, "volume": 2506963.0}, {"date": "2018-02-21", "close": 9.37, "volume": 1680498.0}, {"date": "2018-02-22", "close": 9.24, "volume": 2220710.0}, {"date": "2018-02-23", "close": 9.33, "volume": 1816338.0}, {"date": "2018-02-26", "close": 9.42, "volume": 4284277.0}, {"date": "2018-02-27", "close": 9.49, "volume": 4627671.0}, {"date": "2018-02-28", "close": 9.3, "volume": 7323764.0}, {"date": "2018-03-01", "close": 9.35, "volume": 1867293.0}, {"date": "2018-03-02", "close": 9.32, "volume": 3553384.0}, {"date": "2018-03-05", "close": 9.35, "volume": 1206586.0}, {"date": "2018-03-06", "close": 9.31, "volume": 1552715.0}, {"date": "2018-03-07", "close": 9.33, "volume": 1942743.0}, {"date": "2018-03-08", "close": 9.43, "volume": 1485153.0}, {"date": "2018-03-09", "close": 9.49, "volume": 1610967.0}, {"date": "2018-03-12", "close": 9.45, "volume": 1476686.0}, {"date": "2018-03-13", "close": 9.51, "volume": 1904289.0}, {"date": "2018-03-14", "close": 9.41, "volume": 1590286.0}, {"date": "2018-03-15", "close": 9.39, "volume": 2867895.0}, {"date": "2018-03-16", "close": 9.52, "volume": 3116670.0}, {"date": "2018-03-19", "close": 9.54, "volume": 1268926.0}, {"date": "2018-03-20", "close": 9.37, "volume": 2246785.0}, {"date": "2018-03-21", "close": 9.35, "volume": 2025730.0}, {"date": "2018-03-22", "close": 9.31, "volume": 1427459.0}, {"date": "2018-03-23", "close": 9.24, "volume": 1725335.0}, {"date": "2018-03-26", "close": 9.19, "volume": 1129909.0}, {"date": "2018-03-27", "close": 9.18, "volume": 1687346.0}, {"date": "2018-03-28", "close": 9.27, "volume": 2443606.0}, {"date": "2018-03-29", "close": 9.32, "volume": 2851384.0}, {"date": "2018-04-03", "close": 9.22, "volume": 1958397.0}, {"date": "2018-04-04", "close": 9.32, "volume": 3508653.0}, {"date": "2018-04-05", "close": 9.42, "volume": 2178757.0}, {"date": "2018-04-06", "close": 9.44, "volume": 1387569.0}, {"date": "2018-04-09", "close": 9.37, "volume": 1970297.0}, {"date": "2018-04-10", "close": 9.42, "volume": 1436362.0}, {"date": "2018-04-11", "close": 9.29, "volume": 3229290.0}, {"date": "2018-04-12", "close": 9.21, "volume": 2161197.0}, {"date": "2018-04-13", "close": 9.22, "volume": 1156378.0}, {"date": "2018-04-16", "close": 9.16, "volume": 2008680.0}, {"date": "2018-04-17", "close": 9.22, "volume": 2438768.0}, {"date": "2018-04-18", "close": 9.39, "volume": 2594927.0}, {"date": "2018-04-19", "close": 9.26, "volume": 2530377.0}, {"date": "2018-04-20", "close": 9.18, "volume": 1537420.0}, {"date": "2018-04-23", "close": 9.17, "volume": 1152246.0}, {"date": "2018-04-24", "close": 9.29, "volume": 2218812.0}, {"date": "2018-04-26", "close": 9.29, "volume": 2954287.0}, {"date": "2018-04-27", "close": 9.32, "volume": 1608084.0}, {"date": "2018-04-30", "close": 9.49, "volume": 2539165.0}, {"date": "2018-05-01", "close": 9.7, "volume": 1718862.0}, {"date": "2018-05-02", "close": 9.69, "volume": 3492587.0}, {"date": "2018-05-03", "close": 9.65, "volume": 2490676.0}, {"date": "2018-05-04", "close": 9.53, "volume": 8128296.0}, {"date": "2018-05-07", "close": 9.51, "volume": 2394468.0}, {"date": "2018-05-08", "close": 9.55, "volume": 3250460.0}, {"date": "2018-05-09", "close": 9.8, "volume": 2011476.0}, {"date": "2018-05-10", "close": 9.7, "volume": 1534323.0}, {"date": "2018-05-11", "close": 9.66, "volume": 1091514.0}, {"date": "2018-05-14", "close": 9.67, "volume": 1507190.0}, {"date": "2018-05-15", "close": 9.6, "volume": 1742292.0}, {"date": "2018-05-16", "close": 9.47, "volume": 2352225.0}, {"date": "2018-05-17", "close": 9.47, "volume": 2062099.0}, {"date": "2018-05-18", "close": 9.63, "volume": 1441392.0}, {"date": "2018-05-21", "close": 9.67, "volume": 1865889.0}, {"date": "2018-05-22", "close": 9.61, "volume": 1711873.0}, {"date": "2018-05-23", "close": 9.73, "volume": 4189139.0}, {"date": "2018-05-24", "close": 9.8, "volume": 3164914.0}, {"date": "2018-05-25", "close": 9.75, "volume": 2316184.0}, {"date": "2018-05-28", "close": 9.89, "volume": 4088044.0}, {"date": "2018-05-29", "close": 9.86, "volume": 2129467.0}, {"date": "2018-05-30", "close": 9.89, "volume": 3195083.0}, {"date": "2018-05-31", "close": 9.89, "volume": 4772990.0}, {"date": "2018-06-01", "close": 9.77, "volume": 1847156.0}, {"date": "2018-06-04", "close": 9.99, "volume": 4592975.0}, {"date": "2018-06-05", "close": 9.72, "volume": 4050331.0}, {"date": "2018-06-06", "close": 9.8, "volume": 2777535.0}, {"date": "2018-06-07", "close": 9.72, "volume": 1631741.0}, {"date": "2018-06-08", "close": 9.78, "volume": 2775046.0}, {"date": "2018-06-12", "close": 9.67, "volume": 4118102.0}, {"date": "2018-06-13", "close": 9.61, "volume": 2372272.0}, {"date": "2018-06-14", "close": 9.6, "volume": 1912292.0}, {"date": "2018-06-15", "close": 9.68, "volume": 5243378.0}, {"date": "2018-06-18", "close": 9.77, "volume": 2232487.0}, {"date": "2018-06-19", "close": 9.68, "volume": 2189436.0}, {"date": "2018-06-20", "close": 9.96, "volume": 3649224.0}, {"date": "2018-06-21", "close": 10.04, "volume": 4786492.0}, {"date": "2018-06-22", "close": 9.97, "volume": 1592402.0}, {"date": "2018-06-25", "close": 9.93, "volume": 1364818.0}, {"date": "2018-06-26", "close": 9.93, "volume": 2172750.0}, {"date": "2018-06-27", "close": 9.85, "volume": 1603151.0}, {"date": "2018-06-28", "close": 9.77, "volume": 2624684.0}, {"date": "2018-06-29", "close": 9.71, "volume": 3670586.0}, {"date": "2018-07-02", "close": 9.77, "volume": 1581699.0}, {"date": "2018-07-03", "close": 9.83, "volume": 1412580.0}, {"date": "2018-07-04", "close": 9.91, "volume": 1749146.0}, {"date": "2018-07-05", "close": 9.91, "volume": 1054510.0}, {"date": "2018-07-06", "close": 9.98, "volume": 1983205.0}, {"date": "2018-07-09", "close": 9.93, "volume": 1874593.0}, {"date": "2018-07-10", "close": 9.86, "volume": 1451549.0}, {"date": "2018-07-11", "close": 9.73, "volume": 2086137.0}, {"date": "2018-07-12", "close": 9.89, "volume": 2889680.0}, {"date": "2018-07-13", "close": 10.03, "volume": 1972007.0}, {"date": "2018-07-16", "close": 9.91, "volume": 1809604.0}, {"date": "2018-07-17", "close": 9.93, "volume": 2313315.0}, {"date": "2018-07-18", "close": 9.93, "volume": 1811676.0}, {"date": "2018-07-19", "close": 9.92, "volume": 3367431.0}, {"date": "2018-07-20", "close": 10.05, "volume": 1869097.0}, {"date": "2018-07-23", "close": 9.92, "volume": 2671249.0}, {"date": "2018-07-24", "close": 9.92, "volume": 2128212.0}, {"date": "2018-07-25", "close": 9.95, "volume": 2590407.0}, {"date": "2018-07-26", "close": 9.95, "volume": 2047255.0}, {"date": "2018-07-27", "close": 9.97, "volume": 2602450.0}, {"date": "2018-07-30", "close": 9.98, "volume": 1559294.0}, {"date": "2018-07-31", "close": 10.08, "volume": 2375220.0}, {"date": "2018-08-01", "close": 10.12, "volume": 1741416.0}, {"date": "2018-08-02", "close": 10.08, "volume": 1861654.0}, {"date": "2018-08-03", "close": 10.12, "volume": 1838748.0}, {"date": "2018-08-06", "close": 10.14, "volume": 2429122.0}, {"date": "2018-08-07", "close": 10.11, "volume": 2475784.0}, {"date": "2018-08-08", "close": 10.0, "volume": 2824310.0}, {"date": "2018-08-09", "close": 10.1, "volume": 2608256.0}, {"date": "2018-08-10", "close": 10.03, "volume": 1176703.0}, {"date": "2018-08-13", "close": 9.97, "volume": 2586018.0}, {"date": "2018-08-14", "close": 10.16, "volume": 2654561.0}, {"date": "2018-08-15", "close": 10.42, "volume": 7001081.0}, {"date": "2018-08-16", "close": 10.39, "volume": 4540445.0}, {"date": "2018-08-17", "close": 10.51, "volume": 3150782.0}, {"date": "2018-08-20", "close": 10.61, "volume": 2684220.0}, {"date": "2018-08-21", "close": 10.51, "volume": 1871150.0}, {"date": "2018-08-22", "close": 10.58, "volume": 2087862.0}, {"date": "2018-08-23", "close": 10.52, "volume": 2642434.0}, {"date": "2018-08-24", "close": 10.5, "volume": 2431665.0}, {"date": "2018-08-27", "close": 10.58, "volume": 2233299.0}, {"date": "2018-08-28", "close": 10.68, "volume": 3520888.0}, {"date": "2018-08-29", "close": 10.66, "volume": 3972458.0}, {"date": "2018-08-30", "close": 10.72, "volume": 1567256.0}, {"date": "2018-08-31", "close": 10.72, "volume": 2492407.0}, {"date": "2018-09-03", "close": 10.69, "volume": 1156571.0}, {"date": "2018-09-04", "close": 10.75, "volume": 1642419.0}, {"date": "2018-09-05", "close": 10.82, "volume": 2910916.0}, {"date": "2018-09-06", "close": 10.74, "volume": 2814705.0}, {"date": "2018-09-07", "close": 10.73, "volume": 2827479.0}, {"date": "2018-09-10", "close": 10.67, "volume": 2071919.0}, {"date": "2018-09-11", "close": 10.78, "volume": 2343434.0}, {"date": "2018-09-12", "close": 10.82, "volume": 2299788.0}, {"date": "2018-09-13", "close": 10.81, "volume": 2202037.0}, {"date": "2018-09-14", "close": 10.75, "volume": 3888379.0}, {"date": "2018-09-17", "close": 10.84, "volume": 1858062.0}, {"date": "2018-09-18", "close": 10.9, "volume": 2032910.0}, {"date": "2018-09-19", "close": 10.86, "volume": 2063764.0}, {"date": "2018-09-20", "close": 10.66, "volume": 4098578.0}, {"date": "2018-09-21", "close": 10.49, "volume": 5731105.0}, {"date": "2018-09-24", "close": 10.6, "volume": 2023008.0}, {"date": "2018-09-25", "close": 10.63, "volume": 2766156.0}, {"date": "2018-09-26", "close": 10.68, "volume": 2249558.0}, {"date": "2018-09-27", "close": 10.54, "volume": 2902025.0}, {"date": "2018-09-28", "close": 10.56, "volume": 2989663.0}, {"date": "2018-10-01", "close": 10.5, "volume": 689229.0}, {"date": "2018-10-02", "close": 10.34, "volume": 2203175.0}, {"date": "2018-10-03", "close": 10.32, "volume": 3170397.0}, {"date": "2018-10-04", "close": 10.28, "volume": 2820721.0}, {"date": "2018-10-05", "close": 10.27, "volume": 2371313.0}, {"date": "2018-10-08", "close": 10.24, "volume": 1457309.0}, {"date": "2018-10-09", "close": 10.34, "volume": 1941939.0}, {"date": "2018-10-10", "close": 10.34, "volume": 2643405.0}, {"date": "2018-10-11", "close": 10.2, "volume": 3952650.0}, {"date": "2018-10-12", "close": 9.98, "volume": 4560900.0}, {"date": "2018-10-15", "close": 9.89, "volume": 2622750.0}, {"date": "2018-10-16", "close": 9.88, "volume": 2733202.0}, {"date": "2018-10-17", "close": 10.08, "volume": 2589525.0}, {"date": "2018-10-18", "close": 10.22, "volume": 3545195.0}, {"date": "2018-10-19", "close": 10.2, "volume": 2897868.0}, {"date": "2018-10-22", "close": 10.24, "volume": 1399584.0}, {"date": "2018-10-23", "close": 10.14, "volume": 1854462.0}, {"date": "2018-10-24", "close": 10.29, "volume": 2339742.0}, {"date": "2018-10-25", "close": 10.15, "volume": 3919454.0}, {"date": "2018-10-26", "close": 10.08, "volume": 2829684.0}, {"date": "2018-10-29", "close": 10.27, "volume": 2019927.0}, {"date": "2018-10-30", "close": 10.37, "volume": 1959064.0}, {"date": "2018-10-31", "close": 10.2, "volume": 5047603.0}, {"date": "2018-11-01", "close": 9.93, "volume": 3444106.0}, {"date": "2018-11-02", "close": 9.83, "volume": 3967622.0}, {"date": "2018-11-05", "close": 9.68, "volume": 5341799.0}, {"date": "2018-11-06", "close": 9.86, "volume": 3612263.0}, {"date": "2018-11-07", "close": 9.9, "volume": 4934399.0}, {"date": "2018-11-08", "close": 9.98, "volume": 2508853.0}, {"date": "2018-11-09", "close": 10.07, "volume": 3283087.0}, {"date": "2018-11-12", "close": 10.16, "volume": 2052863.0}, {"date": "2018-11-13", "close": 10.25, "volume": 2511559.0}, {"date": "2018-11-14", "close": 10.15, "volume": 2369971.0}, {"date": "2018-11-15", "close": 10.1, "volume": 2557018.0}, {"date": "2018-11-16", "close": 10.02, "volume": 1859798.0}, {"date": "2018-11-19", "close": 10.22, "volume": 3497013.0}, {"date": "2018-11-20", "close": 10.2, "volume": 2226190.0}, {"date": "2018-11-21", "close": 10.32, "volume": 3249002.0}, {"date": "2018-11-22", "close": 10.37, "volume": 2220002.0}, {"date": "2018-11-23", "close": 10.45, "volume": 1914086.0}, {"date": "2018-11-26", "close": 10.71, "volume": 4831312.0}, {"date": "2018-11-27", "close": 10.64, "volume": 3301198.0}, {"date": "2018-11-28", "close": 10.71, "volume": 2293128.0}, {"date": "2018-11-29", "close": 10.83, "volume": 3462941.0}, {"date": "2018-11-30", "close": 10.46, "volume": 7064171.0}, {"date": "2018-12-03", "close": 10.63, "volume": 2102000.0}, {"date": "2018-12-04", "close": 10.6, "volume": 2618630.0}, {"date": "2018-12-05", "close": 10.64, "volume": 3002941.0}, {"date": "2018-12-06", "close": 10.76, "volume": 5853793.0}, {"date": "2018-12-07", "close": 11.07, "volume": 3366559.0}, {"date": "2018-12-10", "close": 10.91, "volume": 3382493.0}, {"date": "2018-12-11", "close": 10.99, "volume": 3152000.0}, {"date": "2018-12-12", "close": 11.17, "volume": 2981500.0}, {"date": "2018-12-13", "close": 10.98, "volume": 2588576.0}, {"date": "2018-12-14", "close": 11.09, "volume": 2414345.0}, {"date": "2018-12-17", "close": 11.26, "volume": 3644577.0}, {"date": "2018-12-18", "close": 11.13, "volume": 3355392.0}, {"date": "2018-12-19", "close": 11.18, "volume": 3424696.0}, {"date": "2018-12-20", "close": 11.2, "volume": 6049738.0}, {"date": "2018-12-21", "close": 10.93, "volume": 7931726.0}, {"date": "2018-12-24", "close": 11.01, "volume": 1141470.0}, {"date": "2018-12-27", "close": 11.06, "volume": 2341044.0}, {"date": "2018-12-28", "close": 10.89, "volume": 3139191.0}, {"date": "2018-12-31", "close": 10.62, "volume": 1690429.0}, {"date": "2019-01-02", "close": 10.52, "volume": 2198138.0}, {"date": "2019-01-03", "close": 10.57, "volume": 4475931.0}, {"date": "2019-01-04", "close": 10.58, "volume": 1847996.0}, {"date": "2019-01-07", "close": 10.59, "volume": 3594168.0}, {"date": "2019-01-08", "close": 10.56, "volume": 4093990.0}, {"date": "2019-01-09", "close": 10.56, "volume": 5874430.0}, {"date": "2019-01-10", "close": 10.79, "volume": 3420093.0}, {"date": "2019-01-11", "close": 10.96, "volume": 1688156.0}, {"date": "2019-01-14", "close": 10.98, "volume": 1410683.0}, {"date": "2019-01-15", "close": 11.05, "volume": 1661082.0}, {"date": "2019-01-16", "close": 11.04, "volume": 3005351.0}, {"date": "2019-01-17", "close": 11.14, "volume": 3257993.0}, {"date": "2019-01-18", "close": 11.12, "volume": 2274712.0}, {"date": "2019-01-21", "close": 11.11, "volume": 2369101.0}, {"date": "2019-01-22", "close": 11.18, "volume": 21331209.0}, {"date": "2019-01-23", "close": 11.26, "volume": 3109877.0}, {"date": "2019-01-24", "close": 11.45, "volume": 3570022.0}, {"date": "2019-01-25", "close": 11.67, "volume": 5631575.0}, {"date": "2019-01-29", "close": 11.71, "volume": 4076742.0}, {"date": "2019-01-30", "close": 11.6, "volume": 6909801.0}, {"date": "2019-01-31", "close": 11.48, "volume": 5045547.0}, {"date": "2019-02-01", "close": 11.5, "volume": 2793509.0}, {"date": "2019-02-04", "close": 11.73, "volume": 2599890.0}, {"date": "2019-02-05", "close": 11.75, "volume": 2617604.0}, {"date": "2019-02-06", "close": 11.85, "volume": 2589273.0}, {"date": "2019-02-07", "close": 11.83, "volume": 3729296.0}, {"date": "2019-02-08", "close": 11.92, "volume": 4048408.0}, {"date": "2019-02-11", "close": 11.91, "volume": 3482858.0}, {"date": "2019-02-12", "close": 12.01, "volume": 4281905.0}, {"date": "2019-02-13", "close": 12.06, "volume": 3148945.0}, {"date": "2019-02-14", "close": 12.0, "volume": 2375023.0}, {"date": "2019-02-15", "close": 12.06, "volume": 2993548.0}, {"date": "2019-02-18", "close": 12.2, "volume": 2457585.0}, {"date": "2019-02-19", "close": 12.06, "volume": 2467583.0}, {"date": "2019-02-20", "close": 12.06, "volume": 2494745.0}, {"date": "2019-02-21", "close": 12.09, "volume": 3786144.0}, {"date": "2019-02-22", "close": 12.41, "volume": 3194184.0}, {"date": "2019-02-25", "close": 12.46, "volume": 2051043.0}, {"date": "2019-02-26", "close": 12.31, "volume": 3766092.0}, {"date": "2019-02-27", "close": 12.1, "volume": 4469030.0}, {"date": "2019-02-28", "close": 12.02, "volume": 5818059.0}, {"date": "2019-03-01", "close": 12.41, "volume": 5048382.0}, {"date": "2019-03-04", "close": 12.3, "volume": 1500558.0}, {"date": "2019-03-05", "close": 12.5, "volume": 2852504.0}, {"date": "2019-03-06", "close": 12.59, "volume": 2474536.0}, {"date": "2019-03-07", "close": 12.54, "volume": 3004356.0}, {"date": "2019-03-08", "close": 12.57, "volume": 2191921.0}, {"date": "2019-03-11", "close": 12.58, "volume": 1309804.0}, {"date": "2019-03-12", "close": 12.54, "volume": 2622653.0}, {"date": "2019-03-13", "close": 12.45, "volume": 7719475.0}, {"date": "2019-03-14", "close": 12.44, "volume": 3089118.0}, {"date": "2019-03-15", "close": 12.52, "volume": 10710175.0}, {"date": "2019-03-18", "close": 12.54, "volume": 2306957.0}, {"date": "2019-03-19", "close": 12.57, "volume": 1678027.0}, {"date": "2019-03-20", "close": 12.7, "volume": 1976657.0}, {"date": "2019-03-21", "close": 12.6, "volume": 4852974.0}, {"date": "2019-03-22", "close": 12.65, "volume": 2039925.0}, {"date": "2019-03-25", "close": 12.66, "volume": 5188461.0}, {"date": "2019-03-26", "close": 12.75, "volume": 3275657.0}, {"date": "2019-03-27", "close": 12.77, "volume": 1842331.0}, {"date": "2019-03-28", "close": 12.77, "volume": 1977466.0}, {"date": "2019-03-29", "close": 12.74, "volume": 5119773.0}, {"date": "2019-04-01", "close": 12.66, "volume": 2877494.0}, {"date": "2019-04-02", "close": 12.64, "volume": 2456202.0}, {"date": "2019-04-03", "close": 12.78, "volume": 2072307.0}, {"date": "2019-04-04", "close": 12.54, "volume": 2704510.0}, {"date": "2019-04-05", "close": 12.32, "volume": 2735946.0}, {"date": "2019-04-08", "close": 12.43, "volume": 1499651.0}, {"date": "2019-04-09", "close": 12.5, "volume": 1514226.0}, {"date": "2019-04-10", "close": 12.49, "volume": 2880561.0}, {"date": "2019-04-11", "close": 12.57, "volume": 1773718.0}, {"date": "2019-04-12", "close": 12.69, "volume": 1377299.0}, {"date": "2019-04-15", "close": 12.82, "volume": 1936278.0}, {"date": "2019-04-16", "close": 12.76, "volume": 2641707.0}, {"date": "2019-04-17", "close": 12.65, "volume": 1238544.0}, {"date": "2019-04-18", "close": 12.62, "volume": 2221410.0}, {"date": "2019-04-23", "close": 12.71, "volume": 1532206.0}, {"date": "2019-04-24", "close": 12.83, "volume": 3297276.0}, {"date": "2019-04-26", "close": 13.05, "volume": 2981148.0}, {"date": "2019-04-29", "close": 12.76, "volume": 1286974.0}, {"date": "2019-04-30", "close": 12.5, "volume": 4510178.0}, {"date": "2019-05-03", "close": 12.41, "volume": 9936178.0}, {"date": "2019-05-06", "close": 12.45, "volume": 5680029.0}, {"date": "2019-05-07", "close": 12.4, "volume": 9371898.0}, {"date": "2019-05-08", "close": 12.59, "volume": 6411061.0}, {"date": "2019-05-09", "close": 12.58, "volume": 9823537.0}, {"date": "2019-05-10", "close": 12.6, "volume": 10072090.0}, {"date": "2019-05-13", "close": 12.69, "volume": 2728477.0}, {"date": "2019-05-14", "close": 12.65, "volume": 2798532.0}, {"date": "2019-05-15", "close": 12.68, "volume": 1996494.0}, {"date": "2019-05-16", "close": 12.85, "volume": 2753156.0}, {"date": "2019-05-17", "close": 13.04, "volume": 2184642.0}, {"date": "2019-05-20", "close": 12.95, "volume": 2694732.0}, {"date": "2019-05-21", "close": 13.02, "volume": 3112447.0}, {"date": "2019-05-22", "close": 12.95, "volume": 2885947.0}, {"date": "2019-05-23", "close": 13.1, "volume": 2285611.0}, {"date": "2019-05-24", "close": 13.2, "volume": 3772411.0}, {"date": "2019-05-27", "close": 13.16, "volume": 1236331.0}, {"date": "2019-05-28", "close": 13.08, "volume": 4765219.0}, {"date": "2019-05-29", "close": 12.97, "volume": 2382199.0}, {"date": "2019-05-30", "close": 12.76, "volume": 2748981.0}, {"date": "2019-05-31", "close": 12.88, "volume": 3397492.0}, {"date": "2019-06-03", "close": 13.05, "volume": 3182312.0}, {"date": "2019-06-04", "close": 13.16, "volume": 3466128.0}, {"date": "2019-06-05", "close": 13.06, "volume": 2317174.0}, {"date": "2019-06-06", "close": 13.36, "volume": 3572523.0}, {"date": "2019-06-07", "close": 13.45, "volume": 2097691.0}, {"date": "2019-06-11", "close": 13.53, "volume": 3163867.0}, {"date": "2019-06-12", "close": 13.42, "volume": 2253751.0}, {"date": "2019-06-13", "close": 13.61, "volume": 2138088.0}, {"date": "2019-06-14", "close": 13.64, "volume": 1883824.0}, {"date": "2019-06-17", "close": 13.51, "volume": 2331725.0}, {"date": "2019-06-18", "close": 13.65, "volume": 3616099.0}, {"date": "2019-06-19", "close": 13.61, "volume": 2463743.0}, {"date": "2019-06-20", "close": 13.59, "volume": 3829849.0}, {"date": "2019-06-21", "close": 13.48, "volume": 5135297.0}, {"date": "2019-06-24", "close": 13.63, "volume": 1765881.0}, {"date": "2019-06-25", "close": 13.72, "volume": 1948458.0}, {"date": "2019-06-26", "close": 13.57, "volume": 5102716.0}, {"date": "2019-06-27", "close": 13.12, "volume": 4549375.0}, {"date": "2019-06-28", "close": 12.98, "volume": 3778012.0}, {"date": "2019-07-01", "close": 13.1, "volume": 2404871.0}, {"date": "2019-07-02", "close": 13.16, "volume": 1915165.0}, {"date": "2019-07-03", "close": 13.5, "volume": 3398160.0}, {"date": "2019-07-04", "close": 13.64, "volume": 2424807.0}, {"date": "2019-07-05", "close": 13.9, "volume": 2868242.0}, {"date": "2019-07-08", "close": 13.58, "volume": 1826992.0}, {"date": "2019-07-09", "close": 13.49, "volume": 3113334.0}, {"date": "2019-07-10", "close": 13.42, "volume": 2674085.0}, {"date": "2019-07-11", "close": 13.58, "volume": 2371327.0}, {"date": "2019-07-12", "close": 13.54, "volume": 1783754.0}, {"date": "2019-07-15", "close": 13.37, "volume": 1546653.0}, {"date": "2019-07-16", "close": 13.57, "volume": 2415627.0}, {"date": "2019-07-17", "close": 13.62, "volume": 2247302.0}, {"date": "2019-07-18", "close": 13.61, "volume": 1884514.0}, {"date": "2019-07-19", "close": 13.61, "volume": 2441858.0}, {"date": "2019-07-22", "close": 13.27, "volume": 3127449.0}, {"date": "2019-07-23", "close": 13.43, "volume": 2943855.0}, {"date": "2019-07-24", "close": 13.51, "volume": 2216259.0}, {"date": "2019-07-25", "close": 13.45, "volume": 2412145.0}, {"date": "2019-07-26", "close": 13.37, "volume": 2541556.0}, {"date": "2019-07-29", "close": 13.28, "volume": 3404406.0}, {"date": "2019-07-30", "close": 13.31, "volume": 2716037.0}, {"date": "2019-07-31", "close": 13.12, "volume": 3244672.0}, {"date": "2019-08-01", "close": 13.15, "volume": 2596156.0}, {"date": "2019-08-02", "close": 13.41, "volume": 2602473.0}, {"date": "2019-08-05", "close": 13.38, "volume": 2660516.0}, {"date": "2019-08-06", "close": 12.78, "volume": 3552925.0}, {"date": "2019-08-07", "close": 13.09, "volume": 2842416.0}, {"date": "2019-08-08", "close": 13.35, "volume": 4462750.0}, {"date": "2019-08-09", "close": 13.29, "volume": 1664469.0}, {"date": "2019-08-12", "close": 13.4, "volume": 1896826.0}, {"date": "2019-08-13", "close": 13.32, "volume": 2337606.0}, {"date": "2019-08-14", "close": 13.22, "volume": 2461134.0}, {"date": "2019-08-15", "close": 13.03, "volume": 4018361.0}, {"date": "2019-08-16", "close": 12.99, "volume": 3687715.0}, {"date": "2019-08-19", "close": 12.91, "volume": 2469567.0}, {"date": "2019-08-20", "close": 12.95, "volume": 3116618.0}, {"date": "2019-08-21", "close": 12.78, "volume": 1887667.0}, {"date": "2019-08-22", "close": 12.74, "volume": 2754589.0}, {"date": "2019-08-23", "close": 13.12, "volume": 2308348.0}, {"date": "2019-08-26", "close": 12.85, "volume": 2141788.0}, {"date": "2019-08-27", "close": 12.87, "volume": 3355474.0}, {"date": "2019-08-28", "close": 12.9, "volume": 2775272.0}, {"date": "2019-08-29", "close": 12.86, "volume": 2604972.0}, {"date": "2019-08-30", "close": 12.9, "volume": 3222329.0}, {"date": "2019-09-02", "close": 12.81, "volume": 1194769.0}, {"date": "2019-09-03", "close": 12.68, "volume": 2599441.0}, {"date": "2019-09-04", "close": 12.78, "volume": 4124078.0}, {"date": "2019-09-05", "close": 12.93, "volume": 2611003.0}, {"date": "2019-09-06", "close": 12.63, "volume": 3905747.0}, {"date": "2019-09-09", "close": 12.71, "volume": 1855174.0}, {"date": "2019-09-10", "close": 12.31, "volume": 5167900.0}, {"date": "2019-09-11", "close": 12.2, "volume": 3355159.0}, {"date": "2019-09-12", "close": 12.21, "volume": 3146770.0}, {"date": "2019-09-13", "close": 12.2, "volume": 5156167.0}, {"date": "2019-09-16", "close": 12.2, "volume": 3638155.0}, {"date": "2019-09-17", "close": 12.42, "volume": 4594073.0}, {"date": "2019-09-18", "close": 12.31, "volume": 4443547.0}, {"date": "2019-09-19", "close": 12.48, "volume": 7478532.0}, {"date": "2019-09-20", "close": 12.52, "volume": 5202987.0}, {"date": "2019-09-23", "close": 12.39, "volume": 2090193.0}, {"date": "2019-09-24", "close": 12.2, "volume": 4095227.0}, {"date": "2019-09-25", "close": 12.2, "volume": 4257796.0}, {"date": "2019-09-26", "close": 12.08, "volume": 3704578.0}, {"date": "2019-09-27", "close": 12.25, "volume": 3203034.0}, {"date": "2019-09-30", "close": 11.93, "volume": 6053537.0}, {"date": "2019-10-01", "close": 12.24, "volume": 5298453.0}, {"date": "2019-10-02", "close": 12.15, "volume": 4396414.0}, {"date": "2019-10-03", "close": 12.11, "volume": 4158607.0}, {"date": "2019-10-04", "close": 12.12, "volume": 3352187.0}, {"date": "2019-10-07", "close": 12.28, "volume": 1936670.0}, {"date": "2019-10-08", "close": 12.18, "volume": 2575230.0}, {"date": "2019-10-09", "close": 11.97, "volume": 2713367.0}, {"date": "2019-10-10", "close": 11.83, "volume": 3210799.0}, {"date": "2019-10-11", "close": 11.81, "volume": 3052421.0}, {"date": "2019-10-14", "close": 11.8, "volume": 4396969.0}, {"date": "2019-10-15", "close": 11.74, "volume": 3778685.0}, {"date": "2019-10-16", "close": 11.93, "volume": 4754666.0}, {"date": "2019-10-17", "close": 11.79, "volume": 3278938.0}, {"date": "2019-10-18", "close": 11.6, "volume": 2733832.0}, {"date": "2019-10-21", "close": 11.73, "volume": 3219098.0}, {"date": "2019-10-22", "close": 11.67, "volume": 4618714.0}, {"date": "2019-10-23", "close": 12.07, "volume": 4652732.0}, {"date": "2019-10-24", "close": 11.89, "volume": 2461644.0}, {"date": "2019-10-25", "close": 12.1, "volume": 2922705.0}, {"date": "2019-10-28", "close": 11.94, "volume": 2646085.0}, {"date": "2019-10-29", "close": 11.96, "volume": 3249134.0}, {"date": "2019-10-30", "close": 11.91, "volume": 2895914.0}, {"date": "2019-10-31", "close": 11.97, "volume": 2620197.0}, {"date": "2019-11-01", "close": 11.93, "volume": 3385668.0}, {"date": "2019-11-04", "close": 11.9, "volume": 4219793.0}, {"date": "2019-11-05", "close": 11.93, "volume": 3568903.0}, {"date": "2019-11-06", "close": 11.69, "volume": 5362839.0}, {"date": "2019-11-07", "close": 11.76, "volume": 3314537.0}, {"date": "2019-11-08", "close": 11.49, "volume": 3973201.0}, {"date": "2019-11-11", "close": 11.63, "volume": 3006570.0}, {"date": "2019-11-12", "close": 11.76, "volume": 3008148.0}, {"date": "2019-11-13", "close": 11.59, "volume": 2326972.0}, {"date": "2019-11-14", "close": 11.68, "volume": 2598360.0}, {"date": "2019-11-15", "close": 11.82, "volume": 3100722.0}, {"date": "2019-11-18", "close": 11.81, "volume": 2255424.0}, {"date": "2019-11-19", "close": 12.04, "volume": 2879189.0}, {"date": "2019-11-20", "close": 11.83, "volume": 2613510.0}, {"date": "2019-11-21", "close": 11.89, "volume": 5512458.0}, {"date": "2019-11-22", "close": 11.84, "volume": 4112594.0}, {"date": "2019-11-25", "close": 12.05, "volume": 2819059.0}, {"date": "2019-11-26", "close": 12.15, "volume": 9466247.0}, {"date": "2019-11-27", "close": 12.24, "volume": 3292647.0}, {"date": "2019-11-28", "close": 12.17, "volume": 2612604.0}, {"date": "2019-11-29", "close": 12.23, "volume": 2536434.0}, {"date": "2019-12-02", "close": 12.21, "volume": 1480364.0}, {"date": "2019-12-03", "close": 11.9, "volume": 3375412.0}, {"date": "2019-12-04", "close": 11.77, "volume": 3288911.0}, {"date": "2019-12-05", "close": 12.11, "volume": 6129736.0}, {"date": "2019-12-06", "close": 12.15, "volume": 1930282.0}, {"date": "2019-12-09", "close": 12.17, "volume": 2565276.0}, {"date": "2019-12-10", "close": 12.09, "volume": 3817119.0}, {"date": "2019-12-11", "close": 12.03, "volume": 4644850.0}, {"date": "2019-12-12", "close": 11.88, "volume": 5556016.0}, {"date": "2019-12-13", "close": 11.71, "volume": 4685987.0}, {"date": "2019-12-16", "close": 12.08, "volume": 6051239.0}, {"date": "2019-12-17", "close": 12.09, "volume": 3348745.0}, {"date": "2019-12-18", "close": 11.92, "volume": 4856851.0}, {"date": "2019-12-19", "close": 11.88, "volume": 6847057.0}, {"date": "2019-12-20", "close": 11.87, "volume": 5798993.0}, {"date": "2019-12-23", "close": 11.81, "volume": 1916290.0}, {"date": "2019-12-24", "close": 11.92, "volume": 1036229.0}, {"date": "2019-12-27", "close": 12.0, "volume": 1590202.0}, {"date": "2019-12-30", "close": 11.86, "volume": 2458777.0}, {"date": "2019-12-31", "close": 11.7, "volume": 2184522.0}, {"date": "2020-01-02", "close": 11.81, "volume": 1346583.0}, {"date": "2020-01-03", "close": 11.91, "volume": 3030991.0}, {"date": "2020-01-06", "close": 11.9, "volume": 2646489.0}, {"date": "2020-01-07", "close": 12.08, "volume": 2700508.0}, {"date": "2020-01-08", "close": 12.05, "volume": 2753382.0}, {"date": "2020-01-09", "close": 12.05, "volume": 2085556.0}, {"date": "2020-01-10", "close": 12.0, "volume": 2787482.0}, {"date": "2020-01-13", "close": 12.08, "volume": 1233751.0}, {"date": "2020-01-14", "close": 12.23, "volume": 2258159.0}, {"date": "2020-01-15", "close": 12.23, "volume": 2265285.0}, {"date": "2020-01-16", "close": 12.39, "volume": 2773172.0}, {"date": "2020-01-17", "close": 12.47, "volume": 2772468.0}, {"date": "2020-01-20", "close": 12.46, "volume": 2466479.0}, {"date": "2020-01-21", "close": 12.48, "volume": 4101143.0}, {"date": "2020-01-22", "close": 12.75, "volume": 5153523.0}, {"date": "2020-01-23", "close": 12.76, "volume": 4898058.0}, {"date": "2020-01-24", "close": 12.67, "volume": 2108063.0}, {"date": "2020-01-28", "close": 12.56, "volume": 3359677.0}, {"date": "2020-01-29", "close": 12.6, "volume": 3154869.0}, {"date": "2020-01-30", "close": 12.58, "volume": 4247311.0}, {"date": "2020-01-31", "close": 12.72, "volume": 4084679.0}, {"date": "2020-02-03", "close": 12.62, "volume": 3852564.0}, {"date": "2020-02-04", "close": 12.89, "volume": 5098921.0}, {"date": "2020-02-05", "close": 12.89, "volume": 3370403.0}, {"date": "2020-02-06", "close": 12.88, "volume": 4659445.0}, {"date": "2020-02-07", "close": 13.01, "volume": 4167562.0}, {"date": "2020-02-10", "close": 13.2, "volume": 4303779.0}, {"date": "2020-02-11", "close": 13.1, "volume": 2527679.0}, {"date": "2020-02-12", "close": 13.09, "volume": 5474343.0}, {"date": "2020-02-13", "close": 13.1, "volume": 6042350.0}, {"date": "2020-02-14", "close": 13.18, "volume": 3564945.0}, {"date": "2020-02-17", "close": 13.31, "volume": 1631404.0}, {"date": "2020-02-18", "close": 13.37, "volume": 2081460.0}, {"date": "2020-02-19", "close": 13.41, "volume": 2909044.0}, {"date": "2020-02-20", "close": 13.42, "volume": 2021025.0}, {"date": "2020-02-21", "close": 13.23, "volume": 2978041.0}, {"date": "2020-02-24", "close": 13.08, "volume": 2655833.0}, {"date": "2020-02-25", "close": 12.89, "volume": 2782131.0}, {"date": "2020-02-26", "close": 12.61, "volume": 4458203.0}, {"date": "2020-02-27", "close": 12.58, "volume": 3385839.0}, {"date": "2020-02-28", "close": 12.16, "volume": 5660311.0}, {"date": "2020-03-02", "close": 12.09, "volume": 6217422.0}, {"date": "2020-03-03", "close": 12.34, "volume": 3743836.0}, {"date": "2020-03-04", "close": 12.3, "volume": 3915614.0}, {"date": "2020-03-05", "close": 12.67, "volume": 4694748.0}, {"date": "2020-03-06", "close": 12.5, "volume": 3920133.0}, {"date": "2020-03-09", "close": 12.16, "volume": 6660227.0}, {"date": "2020-03-10", "close": 12.24, "volume": 7341653.0}, {"date": "2020-03-11", "close": 12.37, "volume": 7242437.0}, {"date": "2020-03-12", "close": 11.68, "volume": 10695235.0}, {"date": "2020-03-13", "close": 11.59, "volume": 12615544.0}, {"date": "2020-03-16", "close": 10.5, "volume": 10423715.0}, {"date": "2020-03-17", "close": 10.71, "volume": 12326506.0}, {"date": "2020-03-18", "close": 10.02, "volume": 11171766.0}, {"date": "2020-03-19", "close": 8.82, "volume": 18150253.0}, {"date": "2020-03-20", "close": 9.33, "volume": 11609686.0}, {"date": "2020-03-23", "close": 8.21, "volume": 10058217.0}, {"date": "2020-03-24", "close": 8.8, "volume": 7262109.0}, {"date": "2020-03-25", "close": 9.31, "volume": 5665846.0}, {"date": "2020-03-26", "close": 9.22, "volume": 7613121.0}, {"date": "2020-03-27", "close": 8.76, "volume": 6633991.0}, {"date": "2020-03-30", "close": 9.0, "volume": 12453233.0}, {"date": "2020-03-31", "close": 9.09, "volume": 15662080.0}, {"date": "2020-04-01", "close": 9.63, "volume": 6363571.0}, {"date": "2020-04-02", "close": 9.08, "volume": 6058242.0}, {"date": "2020-04-03", "close": 8.64, "volume": 4716477.0}, {"date": "2020-04-06", "close": 9.0, "volume": 5744167.0}, {"date": "2020-04-07", "close": 9.13, "volume": 4189213.0}, {"date": "2020-04-08", "close": 9.36, "volume": 5710554.0}, {"date": "2020-04-09", "close": 9.48, "volume": 3212368.0}, {"date": "2020-04-14", "close": 9.38, "volume": 4931579.0}, {"date": "2020-04-15", "close": 9.47, "volume": 6027734.0}, {"date": "2020-04-16", "close": 9.17, "volume": 8383881.0}, {"date": "2020-04-17", "close": 9.63, "volume": 6213939.0}, {"date": "2020-04-20", "close": 9.2, "volume": 4899055.0}, {"date": "2020-04-21", "close": 8.82, "volume": 3517393.0}, {"date": "2020-04-22", "close": 8.79, "volume": 4949701.0}, {"date": "2020-04-23", "close": 8.76, "volume": 4375651.0}, {"date": "2020-04-24", "close": 8.74, "volume": 3141387.0}, {"date": "2020-04-27", "close": 8.95, "volume": 3661891.0}, {"date": "2020-04-28", "close": 8.9, "volume": 4156712.0}, {"date": "2020-04-29", "close": 8.81, "volume": 2873382.0}, {"date": "2020-04-30", "close": 9.16, "volume": 5383592.0}, {"date": "2020-05-01", "close": 8.81, "volume": 4062974.0}, {"date": "2020-05-04", "close": 8.76, "volume": 2928885.0}, {"date": "2020-05-05", "close": 9.04, "volume": 4635731.0}, {"date": "2020-05-06", "close": 8.88, "volume": 3597014.0}, {"date": "2020-05-07", "close": 8.7, "volume": 3682809.0}, {"date": "2020-05-08", "close": 8.85, "volume": 5204084.0}, {"date": "2020-05-11", "close": 9.26, "volume": 3454575.0}, {"date": "2020-05-12", "close": 9.22, "volume": 5923020.0}, {"date": "2020-05-13", "close": 8.94, "volume": 5022818.0}, {"date": "2020-05-14", "close": 8.93, "volume": 4620911.0}, {"date": "2020-05-15", "close": 8.73, "volume": 3120909.0}, {"date": "2020-05-18", "close": 8.67, "volume": 8271668.0}, {"date": "2020-05-19", "close": 8.83, "volume": 6671425.0}, {"date": "2020-05-20", "close": 8.71, "volume": 6741551.0}, {"date": "2020-05-21", "close": 8.68, "volume": 3814663.0}, {"date": "2020-05-22", "close": 8.42, "volume": 7472624.0}, {"date": "2020-05-25", "close": 8.55, "volume": 7731969.0}, {"date": "2020-05-26", "close": 8.81, "volume": 10553908.0}, {"date": "2020-05-27", "close": 9.0, "volume": 7523523.0}, {"date": "2020-05-28", "close": 9.07, "volume": 8815914.0}, {"date": "2020-05-29", "close": 9.0, "volume": 9872725.0}, {"date": "2020-06-01", "close": 9.18, "volume": 7390911.0}, {"date": "2020-06-02", "close": 8.97, "volume": 5540298.0}, {"date": "2020-06-03", "close": 9.26, "volume": 7898074.0}, {"date": "2020-06-04", "close": 9.57, "volume": 7030932.0}, {"date": "2020-06-05", "close": 9.66, "volume": 8399776.0}, {"date": "2020-06-09", "close": 10.01, "volume": 7014918.0}, {"date": "2020-06-10", "close": 9.87, "volume": 4243994.0}, {"date": "2020-06-11", "close": 9.76, "volume": 6144152.0}, {"date": "2020-06-12", "close": 9.64, "volume": 7480301.0}, {"date": "2020-06-15", "close": 9.61, "volume": 5298425.0}, {"date": "2020-06-16", "close": 9.92, "volume": 5733602.0}, {"date": "2020-06-17", "close": 10.19, "volume": 5792493.0}, {"date": "2020-06-18", "close": 10.0, "volume": 6373198.0}, {"date": "2020-06-19", "close": 10.05, "volume": 7662161.0}, {"date": "2020-06-22", "close": 9.92, "volume": 3669838.0}, {"date": "2020-06-23", "close": 10.01, "volume": 3428915.0}, {"date": "2020-06-24", "close": 10.1, "volume": 13225171.0}, {"date": "2020-06-25", "close": 9.76, "volume": 4719366.0}, {"date": "2020-06-26", "close": 9.67, "volume": 6837302.0}, {"date": "2020-06-29", "close": 9.26, "volume": 4194455.0}, {"date": "2020-06-30", "close": 9.2, "volume": 7980322.0}, {"date": "2020-07-01", "close": 9.38, "volume": 5855772.0}, {"date": "2020-07-02", "close": 9.59, "volume": 3570100.0}, {"date": "2020-07-03", "close": 9.46, "volume": 3249515.0}, {"date": "2020-07-06", "close": 9.39, "volume": 2711492.0}, {"date": "2020-07-07", "close": 9.22, "volume": 4157404.0}, {"date": "2020-07-08", "close": 9.12, "volume": 3695546.0}, {"date": "2020-07-09", "close": 9.06, "volume": 3571925.0}, {"date": "2020-07-10", "close": 9.16, "volume": 2431101.0}, {"date": "2020-07-13", "close": 9.28, "volume": 2523118.0}, {"date": "2020-07-14", "close": 9.29, "volume": 2992224.0}, {"date": "2020-07-15", "close": 9.41, "volume": 3287005.0}, {"date": "2020-07-16", "close": 9.24, "volume": 3395354.0}, {"date": "2020-07-17", "close": 9.17, "volume": 4041543.0}, {"date": "2020-07-20", "close": 9.07, "volume": 2586324.0}, {"date": "2020-07-21", "close": 9.17, "volume": 2645571.0}, {"date": "2020-07-22", "close": 9.12, "volume": 2693196.0}, {"date": "2020-07-23", "close": 9.24, "volume": 2704039.0}, {"date": "2020-07-24", "close": 8.98, "volume": 2136792.0}, {"date": "2020-07-27", "close": 8.89, "volume": 2517759.0}, {"date": "2020-07-28", "close": 8.64, "volume": 7731800.0}, {"date": "2020-07-29", "close": 8.65, "volume": 6495350.0}, {"date": "2020-07-30", "close": 8.62, "volume": 4210104.0}, {"date": "2020-07-31", "close": 8.51, "volume": 6366016.0}, {"date": "2020-08-03", "close": 8.52, "volume": 4699996.0}, {"date": "2020-08-04", "close": 8.58, "volume": 6961114.0}, {"date": "2020-08-05", "close": 8.43, "volume": 4014727.0}, {"date": "2020-08-06", "close": 8.28, "volume": 5044126.0}, {"date": "2020-08-07", "close": 8.36, "volume": 2201858.0}, {"date": "2020-08-10", "close": 8.49, "volume": 3275521.0}, {"date": "2020-08-11", "close": 8.59, "volume": 4609828.0}, {"date": "2020-08-12", "close": 8.58, "volume": 4492282.0}, {"date": "2020-08-13", "close": 8.6, "volume": 3532048.0}, {"date": "2020-08-14", "close": 8.46, "volume": 3628101.0}, {"date": "2020-08-17", "close": 8.33, "volume": 4207508.0}, {"date": "2020-08-18", "close": 8.41, "volume": 3813967.0}, {"date": "2020-08-19", "close": 8.48, "volume": 5429290.0}, {"date": "2020-08-20", "close": 8.71, "volume": 12380206.0}, {"date": "2020-08-21", "close": 8.75, "volume": 4818094.0}, {"date": "2020-08-24", "close": 8.67, "volume": 2807553.0}, {"date": "2020-08-25", "close": 8.57, "volume": 10050571.0}, {"date": "2020-08-26", "close": 8.65, "volume": 2961888.0}, {"date": "2020-08-27", "close": 8.64, "volume": 8007470.0}, {"date": "2020-08-28", "close": 8.71, "volume": 4980386.0}, {"date": "2020-08-31", "close": 8.83, "volume": 4437901.0}, {"date": "2020-09-01", "close": 8.51, "volume": 6372997.0}, {"date": "2020-09-02", "close": 8.72, "volume": 3682793.0}, {"date": "2020-09-03", "close": 9.13, "volume": 6749493.0}, {"date": "2020-09-04", "close": 9.05, "volume": 7217484.0}, {"date": "2020-09-07", "close": 8.89, "volume": 4132543.0}, {"date": "2020-09-08", "close": 9.05, "volume": 5357477.0}, {"date": "2020-09-09", "close": 8.92, "volume": 4799975.0}, {"date": "2020-09-10", "close": 8.99, "volume": 3312980.0}, {"date": "2020-09-11", "close": 8.94, "volume": 3677098.0}, {"date": "2020-09-14", "close": 8.93, "volume": 2586755.0}, {"date": "2020-09-15", "close": 9.03, "volume": 4068599.0}, {"date": "2020-09-16", "close": 9.12, "volume": 6098134.0}, {"date": "2020-09-17", "close": 9.21, "volume": 5192189.0}, {"date": "2020-09-18", "close": 9.02, "volume": 6943639.0}, {"date": "2020-09-21", "close": 8.7, "volume": 5675874.0}, {"date": "2020-09-22", "close": 8.57, "volume": 3327897.0}, {"date": "2020-09-23", "close": 8.8, "volume": 5136417.0}, {"date": "2020-09-24", "close": 8.83, "volume": 3742704.0}, {"date": "2020-09-25", "close": 9.07, "volume": 3660839.0}, {"date": "2020-09-28", "close": 9.14, "volume": 2883451.0}, {"date": "2020-09-29", "close": 8.98, "volume": 3892330.0}, {"date": "2020-09-30", "close": 8.89, "volume": 4402910.0}, {"date": "2020-10-01", "close": 9.11, "volume": 3613976.0}, {"date": "2020-10-02", "close": 9.12, "volume": 2840992.0}, {"date": "2020-10-05", "close": 9.27, "volume": 1565780.0}, {"date": "2020-10-06", "close": 9.15, "volume": 2744229.0}, {"date": "2020-10-07", "close": 9.27, "volume": 2858492.0}, {"date": "2020-10-08", "close": 9.17, "volume": 2320819.0}, {"date": "2020-10-09", "close": 9.15, "volume": 2464586.0}, {"date": "2020-10-12", "close": 9.1, "volume": 3165612.0}, {"date": "2020-10-13", "close": 9.2, "volume": 2602457.0}, {"date": "2020-10-14", "close": 9.17, "volume": 3086521.0}, {"date": "2020-10-15", "close": 9.32, "volume": 3496877.0}, {"date": "2020-10-16", "close": 9.02, "volume": 4702306.0}, {"date": "2020-10-19", "close": 9.03, "volume": 3266813.0}, {"date": "2020-10-20", "close": 9.1, "volume": 2739585.0}, {"date": "2020-10-21", "close": 9.28, "volume": 5861810.0}, {"date": "2020-10-22", "close": 9.3, "volume": 4717646.0}, {"date": "2020-10-23", "close": 9.24, "volume": 2678700.0}, {"date": "2020-10-26", "close": 9.19, "volume": 3380594.0}, {"date": "2020-10-27", "close": 8.99, "volume": 3699101.0}, {"date": "2020-10-28", "close": 8.85, "volume": 5567165.0}, {"date": "2020-10-29", "close": 8.73, "volume": 3833318.0}, {"date": "2020-10-30", "close": 8.61, "volume": 5343430.0}, {"date": "2020-11-02", "close": 8.8, "volume": 2108938.0}, {"date": "2020-11-03", "close": 9.02, "volume": 4392402.0}, {"date": "2020-11-04", "close": 8.99, "volume": 3175770.0}, {"date": "2020-11-05", "close": 9.06, "volume": 2698104.0}, {"date": "2020-11-06", "close": 9.05, "volume": 1908708.0}, {"date": "2020-11-09", "close": 9.03, "volume": 2872962.0}, {"date": "2020-11-10", "close": 9.76, "volume": 8368393.0}, {"date": "2020-11-11", "close": 9.87, "volume": 7079885.0}, {"date": "2020-11-12", "close": 9.72, "volume": 7610700.0}, {"date": "2020-11-13", "close": 9.45, "volume": 4173818.0}, {"date": "2020-11-16", "close": 9.65, "volume": 94972.0}, {"date": "2020-11-17", "close": 9.82, "volume": 6645716.0}, {"date": "2020-11-18", "close": 9.85, "volume": 3566596.0}, {"date": "2020-11-19", "close": 9.82, "volume": 4511600.0}, {"date": "2020-11-20", "close": 9.86, "volume": 3257942.0}, {"date": "2020-11-23", "close": 9.8, "volume": 2174125.0}, {"date": "2020-11-24", "close": 9.84, "volume": 6364665.0}, {"date": "2020-11-25", "close": 9.9, "volume": 4365456.0}, {"date": "2020-11-26", "close": 9.85, "volume": 2565983.0}, {"date": "2020-11-27", "close": 9.82, "volume": 2007299.0}, {"date": "2020-11-30", "close": 9.77, "volume": 6731927.0}, {"date": "2020-12-01", "close": 9.71, "volume": 3803316.0}, {"date": "2020-12-02", "close": 9.71, "volume": 3269940.0}, {"date": "2020-12-03", "close": 9.68, "volume": 3469034.0}, {"date": "2020-12-04", "close": 9.74, "volume": 2051941.0}, {"date": "2020-12-07", "close": 9.74, "volume": 3408319.0}, {"date": "2020-12-08", "close": 9.76, "volume": 4842563.0}, {"date": "2020-12-09", "close": 9.61, "volume": 3291485.0}, {"date": "2020-12-10", "close": 9.68, "volume": 4409196.0}, {"date": "2020-12-11", "close": 9.61, "volume": 3327414.0}, {"date": "2020-12-14", "close": 9.83, "volume": 3519053.0}, {"date": "2020-12-15", "close": 9.9, "volume": 2680858.0}, {"date": "2020-12-16", "close": 9.75, "volume": 3057423.0}, {"date": "2020-12-17", "close": 9.83, "volume": 4055247.0}, {"date": "2020-12-18", "close": 9.56, "volume": 5772921.0}, {"date": "2020-12-21", "close": 9.55, "volume": 2267417.0}, {"date": "2020-12-22", "close": 9.52, "volume": 1915583.0}, {"date": "2020-12-23", "close": 9.62, "volume": 1801977.0}, {"date": "2020-12-24", "close": 9.63, "volume": 772364.0}, {"date": "2020-12-29", "close": 9.76, "volume": 2135241.0}, {"date": "2020-12-30", "close": 9.59, "volume": 2599088.0}, {"date": "2020-12-31", "close": 9.4, "volume": 1313931.0}, {"date": "2021-01-04", "close": 9.41, "volume": 1661869.0}, {"date": "2021-01-05", "close": 9.32, "volume": 3003356.0}, {"date": "2021-01-06", "close": 9.29, "volume": 3891364.0}, {"date": "2021-01-07", "close": 9.18, "volume": 3353543.0}, {"date": "2021-01-08", "close": 9.12, "volume": 2927720.0}, {"date": "2021-01-11", "close": 9.0, "volume": 2797819.0}, {"date": "2021-01-12", "close": 8.95, "volume": 3724766.0}, {"date": "2021-01-13", "close": 8.89, "volume": 4730303.0}, {"date": "2021-01-14", "close": 9.03, "volume": 4569656.0}, {"date": "2021-01-15", "close": 8.99, "volume": 4179403.0}, {"date": "2021-01-18", "close": 8.98, "volume": 2939494.0}, {"date": "2021-01-19", "close": 9.03, "volume": 2683725.0}, {"date": "2021-01-20", "close": 9.04, "volume": 3402645.0}, {"date": "2021-01-21", "close": 9.13, "volume": 3413655.0}, {"date": "2021-01-22", "close": 9.18, "volume": 2252341.0}, {"date": "2021-01-25", "close": 9.13, "volume": 2481321.0}, {"date": "2021-01-27", "close": 9.2, "volume": 3843231.0}, {"date": "2021-01-28", "close": 8.96, "volume": 4176730.0}, {"date": "2021-01-29", "close": 9.01, "volume": 3962336.0}, {"date": "2021-02-01", "close": 8.89, "volume": 2988768.0}, {"date": "2021-02-02", "close": 8.85, "volume": 2945630.0}, {"date": "2021-02-03", "close": 9.05, "volume": 2897194.0}, {"date": "2021-02-04", "close": 8.81, "volume": 3924064.0}, {"date": "2021-02-05", "close": 8.89, "volume": 4649735.0}, {"date": "2021-02-08", "close": 8.73, "volume": 2199751.0}, {"date": "2021-02-09", "close": 8.42, "volume": 9000767.0}, {"date": "2021-02-10", "close": 8.66, "volume": 7889415.0}, {"date": "2021-02-11", "close": 8.69, "volume": 3067779.0}, {"date": "2021-02-12", "close": 8.72, "volume": 2312557.0}, {"date": "2021-02-15", "close": 8.65, "volume": 3626158.0}, {"date": "2021-02-16", "close": 8.71, "volume": 2785468.0}, {"date": "2021-02-17", "close": 8.61, "volume": 3305401.0}, {"date": "2021-02-18", "close": 8.53, "volume": 3924978.0}, {"date": "2021-02-19", "close": 8.55, "volume": 4106011.0}, {"date": "2021-02-22", "close": 8.53, "volume": 3409286.0}, {"date": "2021-02-23", "close": 8.94, "volume": 4643480.0}, {"date": "2021-02-24", "close": 9.17, "volume": 5211209.0}, {"date": "2021-02-25", "close": 9.04, "volume": 4713754.0}, {"date": "2021-02-26", "close": 8.9, "volume": 6831169.0}, {"date": "2021-03-01", "close": 9.11, "volume": 3264546.0}, {"date": "2021-03-02", "close": 9.1, "volume": 5212497.0}, {"date": "2021-03-03", "close": 9.0, "volume": 3244717.0}, {"date": "2021-03-04", "close": 9.22, "volume": 3583439.0}, {"date": "2021-03-05", "close": 9.1, "volume": 3547065.0}, {"date": "2021-03-08", "close": 9.12, "volume": 3446013.0}, {"date": "2021-03-09", "close": 9.22, "volume": 3562451.0}, {"date": "2021-03-10", "close": 9.14, "volume": 3784226.0}, {"date": "2021-03-11", "close": 9.13, "volume": 3501980.0}, {"date": "2021-03-12", "close": 9.24, "volume": 1811579.0}, {"date": "2021-03-15", "close": 9.34, "volume": 2233023.0}, {"date": "2021-03-16", "close": 9.61, "volume": 4160887.0}, {"date": "2021-03-17", "close": 9.57, "volume": 3182485.0}, {"date": "2021-03-18", "close": 9.36, "volume": 3883049.0}, {"date": "2021-03-19", "close": 9.4, "volume": 5294774.0}, {"date": "2021-03-22", "close": 9.39, "volume": 1983944.0}, {"date": "2021-03-23", "close": 9.45, "volume": 2087924.0}, {"date": "2021-03-24", "close": 9.53, "volume": 2824035.0}, {"date": "2021-03-25", "close": 9.47, "volume": 3014300.0}, {"date": "2021-03-26", "close": 9.5, "volume": 2696460.0}, {"date": "2021-03-29", "close": 9.51, "volume": 2480102.0}, {"date": "2021-03-30", "close": 9.55, "volume": 2872002.0}, {"date": "2021-03-31", "close": 9.75, "volume": 5601039.0}, {"date": "2021-04-01", "close": 9.69, "volume": 4257578.0}, {"date": "2021-04-06", "close": 9.6, "volume": 3814639.0}, {"date": "2021-04-07", "close": 9.82, "volume": 6234841.0}, {"date": "2021-04-08", "close": 9.91, "volume": 3533587.0}, {"date": "2021-04-09", "close": 9.96, "volume": 2243649.0}, {"date": "2021-04-12", "close": 9.92, "volume": 3399067.0}, {"date": "2021-04-13", "close": 10.0, "volume": 3906801.0}, {"date": "2021-04-14", "close": 10.09, "volume": 2750090.0}, {"date": "2021-04-15", "close": 10.02, "volume": 5278805.0}, {"date": "2021-04-16", "close": 10.16, "volume": 2482266.0}, {"date": "2021-04-19", "close": 10.21, "volume": 3278428.0}, {"date": "2021-04-20", "close": 10.23, "volume": 3912753.0}, {"date": "2021-04-21", "close": 10.1, "volume": 3891328.0}, {"date": "2021-04-22", "close": 10.1, "volume": 4435637.0}, {"date": "2021-04-23", "close": 10.02, "volume": 2605571.0}, {"date": "2021-04-26", "close": 10.05, "volume": 1791123.0}, {"date": "2021-04-27", "close": 9.94, "volume": 4089501.0}, {"date": "2021-04-28", "close": 10.13, "volume": 3620778.0}, {"date": "2021-04-29", "close": 10.21, "volume": 2242725.0}, {"date": "2021-04-30", "close": 10.17, "volume": 2762442.0}, {"date": "2021-05-03", "close": 10.2, "volume": 2796437.0}, {"date": "2021-05-04", "close": 10.29, "volume": 2626880.0}, {"date": "2021-05-05", "close": 10.38, "volume": 5930258.0}, {"date": "2021-05-06", "close": 10.28, "volume": 2967036.0}, {"date": "2021-05-07", "close": 10.26, "volume": 2381974.0}, {"date": "2021-05-10", "close": 10.25, "volume": 2285629.0}, {"date": "2021-05-11", "close": 10.43, "volume": 2840684.0}, {"date": "2021-05-12", "close": 10.14, "volume": 3094667.0}, {"date": "2021-05-13", "close": 10.01, "volume": 2830729.0}, {"date": "2021-05-14", "close": 10.21, "volume": 2719748.0}, {"date": "2021-05-17", "close": 10.16, "volume": 1893834.0}, {"date": "2021-05-18", "close": 10.18, "volume": 2787571.0}, {"date": "2021-05-19", "close": 10.04, "volume": 2550818.0}, {"date": "2021-05-20", "close": 10.22, "volume": 3192413.0}, {"date": "2021-05-21", "close": 10.16, "volume": 1848695.0}, {"date": "2021-05-24", "close": 10.23, "volume": 2011647.0}, {"date": "2021-05-25", "close": 10.42, "volume": 2232538.0}, {"date": "2021-05-26", "close": 10.27, "volume": 3259355.0}, {"date": "2021-05-27", "close": 10.18, "volume": 7119767.0}, {"date": "2021-05-28", "close": 10.38, "volume": 3758920.0}, {"date": "2021-05-31", "close": 10.43, "volume": 1851875.0}, {"date": "2021-06-01", "close": 10.42, "volume": 1282865.0}, {"date": "2021-06-02", "close": 10.43, "volume": 3278260.0}, {"date": "2021-06-03", "close": 10.48, "volume": 3013976.0}, {"date": "2021-06-04", "close": 10.54, "volume": 3481670.0}, {"date": "2021-06-07", "close": 10.62, "volume": 1848907.0}, {"date": "2021-06-08", "close": 10.74, "volume": 3811653.0}, {"date": "2021-06-09", "close": 10.63, "volume": 3267840.0}, {"date": "2021-06-10", "close": 10.95, "volume": 4303283.0}, {"date": "2021-06-11", "close": 10.73, "volume": 4969753.0}, {"date": "2021-06-15", "close": 10.79, "volume": 3072147.0}, {"date": "2021-06-16", "close": 10.81, "volume": 3825988.0}, {"date": "2021-06-17", "close": 10.69, "volume": 4120520.0}, {"date": "2021-06-18", "close": 10.67, "volume": 9767356.0}, {"date": "2021-06-21", "close": 10.76, "volume": 3820759.0}, {"date": "2021-06-22", "close": 10.97, "volume": 2147456.0}, {"date": "2021-06-23", "close": 10.82, "volume": 3844847.0}, {"date": "2021-06-24", "close": 10.92, "volume": 2810307.0}, {"date": "2021-06-25", "close": 10.97, "volume": 2998212.0}, {"date": "2021-06-28", "close": 10.87, "volume": 3194614.0}, {"date": "2021-06-29", "close": 10.68, "volume": 2607716.0}, {"date": "2021-06-30", "close": 10.67, "volume": 5000221.0}, {"date": "2021-07-07", "close": 10.6, "volume": 1689272.0}, {"date": "2021-07-08", "close": 10.46, "volume": 2236042.0}, {"date": "2021-07-09", "close": 10.33, "volume": 3571419.0}, {"date": "2021-07-12", "close": 10.22, "volume": 2934796.0}, {"date": "2021-07-13", "close": 10.2, "volume": 2912284.0}, {"date": "2021-07-14", "close": 10.25, "volume": 2157216.0}, {"date": "2021-07-15", "close": 10.15, "volume": 2904716.0}, {"date": "2021-07-16", "close": 10.28, "volume": 2274119.0}, {"date": "2021-07-19", "close": 10.24, "volume": 1208783.0}, {"date": "2021-07-20", "close": 10.26, "volume": 1949393.0}, {"date": "2021-07-21", "close": 10.43, "volume": 2564209.0}, {"date": "2021-07-22", "close": 10.41, "volume": 1893176.0}, {"date": "2021-07-23", "close": 10.4, "volume": 1403164.0}, {"date": "2021-07-26", "close": 10.35, "volume": 3640535.0}, {"date": "2021-07-27", "close": 10.29, "volume": 2717464.0}, {"date": "2021-07-28", "close": 10.37, "volume": 4820809.0}, {"date": "2021-07-29", "close": 10.2, "volume": 3058662.0}, {"date": "2021-07-30", "close": 10.28, "volume": 3678162.0}, {"date": "2021-08-02", "close": 10.36, "volume": 1845281.0}, {"date": "2021-08-03", "close": 10.45, "volume": 1816716.0}, {"date": "2021-08-04", "close": 10.4, "volume": 2335826.0}, {"date": "2021-08-05", "close": 10.47, "volume": 2482682.0}, {"date": "2021-08-06", "close": 10.53, "volume": 1761666.0}, {"date": "2021-08-09", "close": 10.6, "volume": 2680462.0}, {"date": "2021-08-10", "close": 10.46, "volume": 1973564.0}, {"date": "2021-08-11", "close": 10.47, "volume": 2146734.0}, {"date": "2021-08-12", "close": 10.46, "volume": 1682212.0}, {"date": "2021-08-13", "close": 10.58, "volume": 2380255.0}, {"date": "2021-08-16", "close": 10.7, "volume": 2600019.0}, {"date": "2021-08-17", "close": 10.53, "volume": 2887468.0}, {"date": "2021-08-18", "close": 10.72, "volume": 3350873.0}, {"date": "2021-08-19", "close": 10.58, "volume": 2282904.0}, {"date": "2021-08-20", "close": 10.62, "volume": 2965196.0}, {"date": "2021-08-23", "close": 10.61, "volume": 2015515.0}, {"date": "2021-08-24", "close": 10.5, "volume": 2833602.0}, {"date": "2021-08-25", "close": 10.42, "volume": 3220820.0}, {"date": "2021-08-26", "close": 10.38, "volume": 3102096.0}, {"date": "2021-08-27", "close": 10.45, "volume": 2294260.0}, {"date": "2021-08-30", "close": 10.49, "volume": 2320398.0}, {"date": "2021-08-31", "close": 10.64, "volume": 4671820.0}, {"date": "2021-09-01", "close": 10.61, "volume": 2541829.0}, {"date": "2021-09-02", "close": 10.62, "volume": 2829343.0}, {"date": "2021-09-03", "close": 10.64, "volume": 2120206.0}, {"date": "2021-09-06", "close": 10.65, "volume": 1719514.0}, {"date": "2021-09-07", "close": 10.72, "volume": 3080810.0}, {"date": "2021-09-08", "close": 10.66, "volume": 2665996.0}, {"date": "2021-09-09", "close": 10.68, "volume": 3782764.0}, {"date": "2021-09-10", "close": 10.63, "volume": 2278589.0}, {"date": "2021-09-13", "close": 10.54, "volume": 1818583.0}, {"date": "2021-09-14", "close": 10.77, "volume": 3035253.0}, {"date": "2021-09-15", "close": 10.93, "volume": 3495088.0}, {"date": "2021-09-16", "close": 10.92, "volume": 4182238.0}, {"date": "2021-09-17", "close": 10.9, "volume": 7848726.0}, {"date": "2021-09-20", "close": 10.76, "volume": 1873734.0}, {"date": "2021-09-21", "close": 10.85, "volume": 4142707.0}, {"date": "2021-09-22", "close": 10.92, "volume": 2151090.0}, {"date": "2021-09-23", "close": 11.1, "volume": 2253481.0}, {"date": "2021-09-24", "close": 10.78, "volume": 2791184.0}, {"date": "2021-09-27", "close": 10.79, "volume": 2788102.0}, {"date": "2021-09-28", "close": 10.67, "volume": 3053772.0}, {"date": "2021-09-29", "close": 10.69, "volume": 4693511.0}, {"date": "2021-09-30", "close": 10.8, "volume": 4309375.0}, {"date": "2021-10-01", "close": 10.45, "volume": 3164791.0}, {"date": "2021-10-04", "close": 10.57, "volume": 2874858.0}, {"date": "2021-10-05", "close": 10.46, "volume": 3154148.0}, {"date": "2021-10-06", "close": 10.4, "volume": 4081135.0}, {"date": "2021-10-07", "close": 10.4, "volume": 3178791.0}, {"date": "2021-10-08", "close": 10.45, "volume": 3963689.0}, {"date": "2021-10-11", "close": 10.43, "volume": 4451188.0}, {"date": "2021-10-12", "close": 10.37, "volume": 3236814.0}, {"date": "2021-10-13", "close": 10.48, "volume": 3736692.0}, {"date": "2021-10-14", "close": 10.58, "volume": 2737031.0}, {"date": "2021-10-15", "close": 10.7, "volume": 2970179.0}, {"date": "2021-10-18", "close": 10.64, "volume": 2313581.0}, {"date": "2021-10-19", "close": 10.72, "volume": 5131549.0}, {"date": "2021-10-20", "close": 10.68, "volume": 7899437.0}, {"date": "2021-10-21", "close": 10.88, "volume": 3676671.0}, {"date": "2021-10-22", "close": 11.09, "volume": 3929664.0}, {"date": "2021-10-25", "close": 11.11, "volume": 2082155.0}, {"date": "2021-10-26", "close": 11.15, "volume": 3913781.0}, {"date": "2021-10-27", "close": 11.05, "volume": 4290494.0}, {"date": "2021-10-28", "close": 11.16, "volume": 3576503.0}, {"date": "2021-10-29", "close": 10.87, "volume": 3624296.0}, {"date": "2021-11-01", "close": 10.99, "volume": 3513421.0}, {"date": "2021-11-02", "close": 10.86, "volume": 1808889.0}, {"date": "2021-11-03", "close": 10.96, "volume": 1526109.0}, {"date": "2021-11-04", "close": 11.05, "volume": 1688584.0}, {"date": "2021-11-05", "close": 11.12, "volume": 1700531.0}, {"date": "2021-11-08", "close": 11.31, "volume": 2171866.0}, {"date": "2021-11-09", "close": 11.22, "volume": 1930796.0}, {"date": "2021-11-10", "close": 11.2, "volume": 1381644.0}, {"date": "2021-11-11", "close": 10.93, "volume": 2270209.0}, {"date": "2021-11-12", "close": 10.92, "volume": 1835065.0}, {"date": "2021-11-15", "close": 10.92, "volume": 1732510.0}, {"date": "2021-11-16", "close": 10.81, "volume": 2237535.0}, {"date": "2021-11-17", "close": 10.83, "volume": 2448409.0}, {"date": "2021-11-18", "close": 10.94, "volume": 2106151.0}, {"date": "2021-11-19", "close": 11.04, "volume": 2089194.0}, {"date": "2021-11-22", "close": 10.98, "volume": 1648940.0}, {"date": "2021-11-23", "close": 11.21, "volume": 2486925.0}, {"date": "2021-11-24", "close": 11.13, "volume": 3100574.0}, {"date": "2021-11-25", "close": 11.22, "volume": 2597089.0}, {"date": "2021-11-26", "close": 11.03, "volume": 1758480.0}, {"date": "2021-11-29", "close": 10.85, "volume": 2418809.0}, {"date": "2021-11-30", "close": 11.17, "volume": 7253859.0}, {"date": "2021-12-01", "close": 10.77, "volume": 5045857.0}, {"date": "2021-12-02", "close": 10.77, "volume": 2017389.0}, {"date": "2021-12-03", "close": 10.86, "volume": 1635656.0}, {"date": "2021-12-06", "close": 10.98, "volume": 2065382.0}, {"date": "2021-12-07", "close": 11.13, "volume": 3763766.0}, {"date": "2021-12-08", "close": 11.12, "volume": 4076196.0}, {"date": "2021-12-09", "close": 11.14, "volume": 3278931.0}, {"date": "2021-12-10", "close": 11.01, "volume": 2619725.0}, {"date": "2021-12-13", "close": 11.31, "volume": 2743431.0}, {"date": "2021-12-14", "close": 11.41, "volume": 2441538.0}, {"date": "2021-12-15", "close": 11.27, "volume": 2557863.0}, {"date": "2021-12-16", "close": 11.32, "volume": 3977995.0}, {"date": "2021-12-17", "close": 11.16, "volume": 7979803.0}, {"date": "2021-12-20", "close": 11.29, "volume": 1982612.0}, {"date": "2021-12-21", "close": 11.19, "volume": 2194491.0}, {"date": "2021-12-22", "close": 11.08, "volume": 2029095.0}, {"date": "2021-12-23", "close": 11.14, "volume": 1733732.0}, {"date": "2021-12-24", "close": 11.15, "volume": 420602.0}, {"date": "2021-12-29", "close": 11.38, "volume": 1598720.0}, {"date": "2021-12-30", "close": 11.2, "volume": 2140262.0}, {"date": "2021-12-31", "close": 11.12, "volume": 1275095.0}, {"date": "2022-01-04", "close": 11.3, "volume": 2431552.0}, {"date": "2022-01-05", "close": 11.25, "volume": 1471230.0}, {"date": "2022-01-06", "close": 10.91, "volume": 2757174.0}, {"date": "2022-01-07", "close": 11.14, "volume": 1744145.0}, {"date": "2022-01-10", "close": 11.23, "volume": 1412021.0}, {"date": "2022-01-11", "close": 10.97, "volume": 2876002.0}, {"date": "2022-01-12", "close": 10.72, "volume": 3979641.0}, {"date": "2022-01-13", "close": 10.81, "volume": 2235283.0}, {"date": "2022-01-14", "close": 10.8, "volume": 1742227.0}, {"date": "2022-01-17", "close": 10.85, "volume": 1968677.0}, {"date": "2022-01-18", "close": 10.88, "volume": 1869319.0}, {"date": "2022-01-19", "close": 10.97, "volume": 4181709.0}, {"date": "2022-01-20", "close": 10.84, "volume": 3738526.0}, {"date": "2022-01-21", "close": 10.7, "volume": 3609088.0}, {"date": "2022-01-24", "close": 10.77, "volume": 2558400.0}, {"date": "2022-01-25", "close": 10.22, "volume": 4409023.0}, {"date": "2022-01-27", "close": 10.19, "volume": 5339837.0}, {"date": "2022-01-28", "close": 10.27, "volume": 10106529.0}, {"date": "2022-01-31", "close": 10.25, "volume": 4300350.0}, {"date": "2022-02-01", "close": 10.19, "volume": 3008522.0}, {"date": "2022-02-02", "close": 10.26, "volume": 2285310.0}, {"date": "2022-02-03", "close": 10.19, "volume": 1995698.0}, {"date": "2022-02-04", "close": 10.23, "volume": 2636436.0}, {"date": "2022-02-07", "close": 10.09, "volume": 2177844.0}, {"date": "2022-02-08", "close": 10.2, "volume": 3145505.0}, {"date": "2022-02-09", "close": 10.26, "volume": 2449045.0}, {"date": "2022-02-10", "close": 10.27, "volume": 3689972.0}, {"date": "2022-02-11", "close": 10.07, "volume": 3601558.0}, {"date": "2022-02-14", "close": 10.16, "volume": 2483831.0}, {"date": "2022-02-15", "close": 10.43, "volume": 4286794.0}, {"date": "2022-02-16", "close": 10.59, "volume": 3881635.0}, {"date": "2022-02-17", "close": 10.72, "volume": 4325051.0}, {"date": "2022-02-18", "close": 10.67, "volume": 2880972.0}, {"date": "2022-02-21", "close": 10.86, "volume": 3270825.0}, {"date": "2022-02-22", "close": 10.68, "volume": 2411022.0}, {"date": "2022-02-23", "close": 10.67, "volume": 1880643.0}, {"date": "2022-02-24", "close": 10.55, "volume": 3641075.0}, {"date": "2022-02-25", "close": 10.64, "volume": 2742224.0}, {"date": "2022-02-28", "close": 10.92, "volume": 6705797.0}, {"date": "2022-03-01", "close": 10.78, "volume": 3302701.0}, {"date": "2022-03-02", "close": 10.62, "volume": 3555494.0}, {"date": "2022-03-03", "close": 10.55, "volume": 2339739.0}, {"date": "2022-03-04", "close": 10.63, "volume": 2896803.0}, {"date": "2022-03-07", "close": 10.49, "volume": 3170973.0}, {"date": "2022-03-08", "close": 10.52, "volume": 2880303.0}, {"date": "2022-03-09", "close": 10.56, "volume": 5738299.0}, {"date": "2022-03-10", "close": 10.71, "volume": 3262539.0}, {"date": "2022-03-11", "close": 10.5, "volume": 5133626.0}, {"date": "2022-03-14", "close": 10.62, "volume": 2874867.0}, {"date": "2022-03-15", "close": 10.65, "volume": 2679820.0}, {"date": "2022-03-16", "close": 10.74, "volume": 2959302.0}, {"date": "2022-03-17", "close": 10.67, "volume": 4651282.0}, {"date": "2022-03-18", "close": 10.71, "volume": 7202697.0}, {"date": "2022-03-21", "close": 10.71, "volume": 1414797.0}, {"date": "2022-03-22", "close": 10.66, "volume": 2600419.0}, {"date": "2022-03-23", "close": 10.68, "volume": 1651329.0}, {"date": "2022-03-24", "close": 10.79, "volume": 3887135.0}, {"date": "2022-03-25", "close": 10.85, "volume": 3302797.0}, {"date": "2022-03-28", "close": 10.84, "volume": 4518881.0}, {"date": "2022-03-29", "close": 11.03, "volume": 4653286.0}, {"date": "2022-03-30", "close": 11.0, "volume": 4107358.0}, {"date": "2022-03-31", "close": 10.95, "volume": 5746086.0}, {"date": "2022-04-01", "close": 10.93, "volume": 2447750.0}, {"date": "2022-04-04", "close": 11.01, "volume": 3315493.0}, {"date": "2022-04-05", "close": 10.87, "volume": 2614544.0}, {"date": "2022-04-06", "close": 10.83, "volume": 3252939.0}, {"date": "2022-04-07", "close": 10.83, "volume": 2766110.0}, {"date": "2022-04-08", "close": 10.82, "volume": 2832647.0}, {"date": "2022-04-11", "close": 10.82, "volume": 2191734.0}, {"date": "2022-04-12", "close": 10.8, "volume": 2128245.0}, {"date": "2022-04-13", "close": 10.73, "volume": 1978056.0}, {"date": "2022-04-14", "close": 10.78, "volume": 1693799.0}, {"date": "2022-04-19", "close": 10.81, "volume": 1565025.0}, {"date": "2022-04-20", "close": 10.71, "volume": 1885179.0}, {"date": "2022-04-21", "close": 10.93, "volume": 2444218.0}, {"date": "2022-04-22", "close": 10.9, "volume": 2408405.0}, {"date": "2022-04-26", "close": 10.79, "volume": 3399603.0}, {"date": "2022-04-27", "close": 11.0, "volume": 3556511.0}, {"date": "2022-04-28", "close": 11.19, "volume": 2696374.0}, {"date": "2022-04-29", "close": 11.17, "volume": 3793727.0}, {"date": "2022-05-02", "close": 10.93, "volume": 2715572.0}, {"date": "2022-05-03", "close": 11.07, "volume": 5672384.0}, {"date": "2022-05-04", "close": 11.16, "volume": 4585537.0}, {"date": "2022-05-05", "close": 11.25, "volume": 2286867.0}, {"date": "2022-05-06", "close": 10.89, "volume": 3490563.0}, {"date": "2022-05-09", "close": 10.75, "volume": 2975563.0}, {"date": "2022-05-10", "close": 10.61, "volume": 3179676.0}, {"date": "2022-05-11", "close": 10.65, "volume": 2784634.0}, {"date": "2022-05-12", "close": 10.4, "volume": 2501045.0}, {"date": "2022-05-13", "close": 10.67, "volume": 2739395.0}, {"date": "2022-05-16", "close": 10.74, "volume": 2293739.0}, {"date": "2022-05-17", "close": 10.64, "volume": 2396138.0}, {"date": "2022-05-18", "close": 10.76, "volume": 2968414.0}, {"date": "2022-05-19", "close": 10.65, "volume": 2474267.0}, {"date": "2022-05-20", "close": 10.62, "volume": 2972627.0}, {"date": "2022-05-23", "close": 10.63, "volume": 1125340.0}, {"date": "2022-05-24", "close": 10.61, "volume": 2446547.0}, {"date": "2022-05-25", "close": 10.7, "volume": 2676641.0}, {"date": "2022-05-26", "close": 10.5, "volume": 2827268.0}, {"date": "2022-05-27", "close": 10.5, "volume": 1948300.0}, {"date": "2022-05-30", "close": 10.63, "volume": 1712151.0}, {"date": "2022-05-31", "close": 10.48, "volume": 9790828.0}, {"date": "2022-06-01", "close": 10.56, "volume": 2446497.0}, {"date": "2022-06-02", "close": 10.47, "volume": 1695433.0}, {"date": "2022-06-03", "close": 10.47, "volume": 1428566.0}, {"date": "2022-06-06", "close": 10.34, "volume": 1704738.0}, {"date": "2022-06-07", "close": 10.1, "volume": 2563364.0}, {"date": "2022-06-08", "close": 10.01, "volume": 3127606.0}, {"date": "2022-06-09", "close": 9.89, "volume": 2941738.0}, {"date": "2022-06-10", "close": 9.51, "volume": 2091619.0}, {"date": "2022-06-14", "close": 9.07, "volume": 5874593.0}, {"date": "2022-06-15", "close": 8.9, "volume": 4245636.0}, {"date": "2022-06-16", "close": 8.98, "volume": 5373628.0}, {"date": "2022-06-17", "close": 8.97, "volume": 7715566.0}, {"date": "2022-06-20", "close": 9.31, "volume": 2324784.0}, {"date": "2022-06-21", "close": 9.15, "volume": 3420256.0}, {"date": "2022-06-22", "close": 9.01, "volume": 3141161.0}, {"date": "2022-06-23", "close": 9.1, "volume": 3083848.0}, {"date": "2022-06-24", "close": 9.34, "volume": 3145813.0}, {"date": "2022-06-27", "close": 9.43, "volume": 2436548.0}, {"date": "2022-06-28", "close": 9.5, "volume": 3407002.0}, {"date": "2022-06-29", "close": 9.05, "volume": 4307495.0}, {"date": "2022-06-30", "close": 8.88, "volume": 5425968.0}, {"date": "2022-07-01", "close": 8.88, "volume": 3177902.0}, {"date": "2022-07-04", "close": 9.08, "volume": 2035256.0}, {"date": "2022-07-05", "close": 9.04, "volume": 3325543.0}, {"date": "2022-07-06", "close": 9.24, "volume": 4419462.0}, {"date": "2022-07-07", "close": 9.21, "volume": 2782720.0}, {"date": "2022-07-08", "close": 9.27, "volume": 2692283.0}, {"date": "2022-07-11", "close": 9.29, "volume": 2628256.0}, {"date": "2022-07-12", "close": 9.29, "volume": 2403984.0}, {"date": "2022-07-13", "close": 9.3, "volume": 2703758.0}, {"date": "2022-07-14", "close": 9.27, "volume": 2424174.0}, {"date": "2022-07-15", "close": 9.36, "volume": 2166538.0}, {"date": "2022-07-18", "close": 9.33, "volume": 1512566.0}, {"date": "2022-07-19", "close": 9.37, "volume": 4513706.0}, {"date": "2022-07-20", "close": 9.47, "volume": 3091849.0}, {"date": "2022-07-21", "close": 9.29, "volume": 3384867.0}, {"date": "2022-07-22", "close": 9.34, "volume": 2969408.0}, {"date": "2022-07-25", "close": 9.37, "volume": 2022354.0}, {"date": "2022-07-26", "close": 9.28, "volume": 2100864.0}, {"date": "2022-07-27", "close": 9.32, "volume": 2900615.0}, {"date": "2022-07-28", "close": 9.34, "volume": 2690725.0}, {"date": "2022-07-29", "close": 9.52, "volume": 3856355.0}, {"date": "2022-08-01", "close": 9.6, "volume": 2319544.0}, {"date": "2022-08-02", "close": 9.35, "volume": 2611358.0}, {"date": "2022-08-03", "close": 9.28, "volume": 2898052.0}, {"date": "2022-08-04", "close": 9.35, "volume": 4275175.0}, {"date": "2022-08-05", "close": 9.36, "volume": 1448696.0}, {"date": "2022-08-08", "close": 9.17, "volume": 2886272.0}, {"date": "2022-08-09", "close": 9.19, "volume": 4030203.0}, {"date": "2022-08-10", "close": 9.18, "volume": 2062657.0}, {"date": "2022-08-11", "close": 9.24, "volume": 3054444.0}, {"date": "2022-08-12", "close": 9.16, "volume": 2788070.0}, {"date": "2022-08-15", "close": 9.3, "volume": 3167318.0}, {"date": "2022-08-16", "close": 9.16, "volume": 3272485.0}, {"date": "2022-08-17", "close": 9.33, "volume": 6555809.0}, {"date": "2022-08-18", "close": 9.22, "volume": 4633810.0}, {"date": "2022-08-19", "close": 9.16, "volume": 2957175.0}, {"date": "2022-08-22", "close": 9.01, "volume": 2739963.0}, {"date": "2022-08-23", "close": 8.73, "volume": 3873463.0}, {"date": "2022-08-24", "close": 8.63, "volume": 3151395.0}, {"date": "2022-08-25", "close": 8.91, "volume": 4089571.0}, {"date": "2022-08-26", "close": 8.86, "volume": 2699139.0}, {"date": "2022-08-29", "close": 8.68, "volume": 3353022.0}, {"date": "2022-08-30", "close": 8.67, "volume": 3826882.0}, {"date": "2022-08-31", "close": 8.73, "volume": 6602321.0}, {"date": "2022-09-01", "close": 8.46, "volume": 7881996.0}, {"date": "2022-09-02", "close": 8.5, "volume": 3460523.0}, {"date": "2022-09-05", "close": 8.43, "volume": 2041602.0}, {"date": "2022-09-06", "close": 8.43, "volume": 5998023.0}, {"date": "2022-09-07", "close": 8.4, "volume": 4767771.0}, {"date": "2022-09-08", "close": 8.63, "volume": 4041636.0}, {"date": "2022-09-09", "close": 8.46, "volume": 3996711.0}, {"date": "2022-09-12", "close": 8.44, "volume": 2059751.0}, {"date": "2022-09-13", "close": 8.51, "volume": 4686552.0}, {"date": "2022-09-14", "close": 8.25, "volume": 4012176.0}, {"date": "2022-09-15", "close": 8.41, "volume": 5847052.0}, {"date": "2022-09-16", "close": 8.26, "volume": 9088894.0}, {"date": "2022-09-19", "close": 8.33, "volume": 2898548.0}, {"date": "2022-09-20", "close": 8.28, "volume": 2255910.0}, {"date": "2022-09-21", "close": 8.13, "volume": 6534196.0}, {"date": "2022-09-23", "close": 7.91, "volume": 6077434.0}, {"date": "2022-09-26", "close": 7.77, "volume": 4767367.0}, {"date": "2022-09-27", "close": 7.53, "volume": 7694151.0}, {"date": "2022-09-28", "close": 7.63, "volume": 5598205.0}, {"date": "2022-09-29", "close": 7.77, "volume": 4760962.0}, {"date": "2022-09-30", "close": 7.72, "volume": 6306499.0}, {"date": "2022-10-03", "close": 7.9, "volume": 2895464.0}, {"date": "2022-10-04", "close": 8.11, "volume": 4251652.0}, {"date": "2022-10-05", "close": 8.06, "volume": 4441367.0}, {"date": "2022-10-06", "close": 7.97, "volume": 4572352.0}, {"date": "2022-10-07", "close": 7.82, "volume": 3229014.0}, {"date": "2022-10-10", "close": 7.72, "volume": 3424363.0}, {"date": "2022-10-11", "close": 7.55, "volume": 3461652.0}, {"date": "2022-10-12", "close": 7.67, "volume": 3454062.0}, {"date": "2022-10-13", "close": 7.45, "volume": 2762890.0}, {"date": "2022-10-14", "close": 7.59, "volume": 2863279.0}, {"date": "2022-10-17", "close": 7.52, "volume": 2125820.0}, {"date": "2022-10-18", "close": 7.66, "volume": 3892066.0}, {"date": "2022-10-19", "close": 7.72, "volume": 6062385.0}, {"date": "2022-10-20", "close": 7.62, "volume": 2752450.0}, {"date": "2022-10-21", "close": 7.5, "volume": 3536573.0}, {"date": "2022-10-24", "close": 7.6, "volume": 4109364.0}, {"date": "2022-10-25", "close": 7.67, "volume": 4643412.0}, {"date": "2022-10-26", "close": 7.83, "volume": 7366456.0}, {"date": "2022-10-27", "close": 7.73, "volume": 4313531.0}, {"date": "2022-10-28", "close": 7.75, "volume": 6383828.0}, {"date": "2022-10-31", "close": 7.76, "volume": 7094099.0}, {"date": "2022-11-01", "close": 7.93, "volume": 4043850.0}, {"date": "2022-11-02", "close": 7.75, "volume": 3127538.0}, {"date": "2022-11-03", "close": 7.6, "volume": 3301312.0}, {"date": "2022-11-04", "close": 7.56, "volume": 4086879.0}, {"date": "2022-11-07", "close": 7.51, "volume": 3278558.0}, {"date": "2022-11-08", "close": 7.52, "volume": 4568415.0}, {"date": "2022-11-09", "close": 7.77, "volume": 6158429.0}, {"date": "2022-11-10", "close": 7.68, "volume": 3757462.0}, {"date": "2022-11-11", "close": 8.01, "volume": 5693620.0}, {"date": "2022-11-14", "close": 7.82, "volume": 3138747.0}, {"date": "2022-11-15", "close": 7.48, "volume": 29481875.0}, {"date": "2022-11-16", "close": 7.57, "volume": 6516921.0}, {"date": "2022-11-17", "close": 7.61, "volume": 7654573.0}, {"date": "2022-11-18", "close": 7.54, "volume": 4985448.0}, {"date": "2022-11-21", "close": 7.51, "volume": 4460334.0}, {"date": "2022-11-22", "close": 7.54, "volume": 5873001.0}, {"date": "2022-11-23", "close": 7.51, "volume": 4062641.0}, {"date": "2022-11-24", "close": 7.64, "volume": 3563538.0}, {"date": "2022-11-25", "close": 7.81, "volume": 4175427.0}, {"date": "2022-11-28", "close": 7.79, "volume": 4433001.0}, {"date": "2022-11-29", "close": 7.86, "volume": 5309472.0}, {"date": "2022-11-30", "close": 8.0, "volume": 15354643.0}, {"date": "2022-12-01", "close": 8.08, "volume": 4648438.0}, {"date": "2022-12-02", "close": 7.91, "volume": 5211122.0}, {"date": "2022-12-05", "close": 8.04, "volume": 4239037.0}, {"date": "2022-12-06", "close": 7.95, "volume": 3796888.0}, {"date": "2022-12-07", "close": 7.87, "volume": 5146159.0}, {"date": "2022-12-08", "close": 7.85, "volume": 8119441.0}, {"date": "2022-12-09", "close": 8.01, "volume": 5729694.0}, {"date": "2022-12-12", "close": 7.93, "volume": 5782197.0}, {"date": "2022-12-13", "close": 8.06, "volume": 4242547.0}, {"date": "2022-12-14", "close": 8.2, "volume": 5942373.0}, {"date": "2022-12-15", "close": 8.06, "volume": 7142200.0}, {"date": "2022-12-16", "close": 8.21, "volume": 9070211.0}, {"date": "2022-12-19", "close": 8.03, "volume": 3646369.0}, {"date": "2022-12-20", "close": 7.84, "volume": 4408383.0}, {"date": "2022-12-21", "close": 8.07, "volume": 3758703.0}, {"date": "2022-12-22", "close": 8.09, "volume": 3742918.0}, {"date": "2022-12-23", "close": 8.05, "volume": 2493647.0}, {"date": "2022-12-28", "close": 8.06, "volume": 3138685.0}, {"date": "2022-12-29", "close": 7.81, "volume": 3981152.0}, {"date": "2022-12-30", "close": 7.75, "volume": 2210222.0}, {"date": "2023-01-03", "close": 7.68, "volume": 1810290.0}, {"date": "2023-01-04", "close": 7.79, "volume": 2792028.0}, {"date": "2023-01-05", "close": 7.8, "volume": 2858160.0}, {"date": "2023-01-06", "close": 7.68, "volume": 4565719.0}, {"date": "2023-01-09", "close": 7.76, "volume": 1844106.0}, {"date": "2023-01-10", "close": 7.83, "volume": 3053962.0}, {"date": "2023-01-11", "close": 7.97, "volume": 5434556.0}, {"date": "2023-01-12", "close": 8.02, "volume": 2771645.0}, {"date": "2023-01-13", "close": 8.02, "volume": 4191720.0}, {"date": "2023-01-16", "close": 7.88, "volume": 6053666.0}, {"date": "2023-01-17", "close": 8.0, "volume": 4395825.0}, {"date": "2023-01-18", "close": 7.89, "volume": 5448791.0}, {"date": "2023-01-19", "close": 7.96, "volume": 3833074.0}, {"date": "2023-01-20", "close": 7.98, "volume": 3645837.0}, {"date": "2023-01-23", "close": 7.99, "volume": 2655527.0}, {"date": "2023-01-24", "close": 8.09, "volume": 2653406.0}, {"date": "2023-01-25", "close": 8.04, "volume": 3557029.0}, {"date": "2023-01-27", "close": 8.15, "volume": 3543257.0}, {"date": "2023-01-30", "close": 8.19, "volume": 4143753.0}, {"date": "2023-01-31", "close": 8.15, "volume": 5165473.0}, {"date": "2023-02-01", "close": 8.29, "volume": 5471482.0}, {"date": "2023-02-02", "close": 8.36, "volume": 3335588.0}, {"date": "2023-02-03", "close": 8.58, "volume": 4793914.0}, {"date": "2023-02-06", "close": 8.37, "volume": 3545289.0}, {"date": "2023-02-07", "close": 8.28, "volume": 4072028.0}, {"date": "2023-02-08", "close": 8.24, "volume": 2138760.0}, {"date": "2023-02-09", "close": 8.29, "volume": 4137092.0}, {"date": "2023-02-10", "close": 8.29, "volume": 4276606.0}, {"date": "2023-02-13", "close": 8.3, "volume": 2957912.0}, {"date": "2023-02-14", "close": 8.5, "volume": 6869972.0}, {"date": "2023-02-15", "close": 8.59, "volume": 6913694.0}, {"date": "2023-02-16", "close": 8.77, "volume": 6123273.0}, {"date": "2023-02-17", "close": 8.68, "volume": 3802732.0}, {"date": "2023-02-20", "close": 8.68, "volume": 3798179.0}, {"date": "2023-02-21", "close": 8.64, "volume": 3665843.0}, {"date": "2023-02-22", "close": 8.6, "volume": 5215396.0}, {"date": "2023-02-23", "close": 8.47, "volume": 5825532.0}, {"date": "2023-02-24", "close": 8.5, "volume": 3469232.0}, {"date": "2023-02-27", "close": 8.38, "volume": 3436133.0}, {"date": "2023-02-28", "close": 8.43, "volume": 9089880.0}, {"date": "2023-03-01", "close": 8.34, "volume": 3613430.0}, {"date": "2023-03-02", "close": 8.16, "volume": 8143557.0}, {"date": "2023-03-03", "close": 8.23, "volume": 2766313.0}, {"date": "2023-03-06", "close": 8.33, "volume": 2336790.0}, {"date": "2023-03-07", "close": 8.35, "volume": 2340284.0}, {"date": "2023-03-08", "close": 8.27, "volume": 3144583.0}, {"date": "2023-03-09", "close": 8.28, "volume": 3463033.0}, {"date": "2023-03-10", "close": 8.17, "volume": 3434306.0}, {"date": "2023-03-13", "close": 8.1, "volume": 2025553.0}, {"date": "2023-03-14", "close": 8.02, "volume": 4732715.0}, {"date": "2023-03-15", "close": 8.08, "volume": 5703577.0}, {"date": "2023-03-16", "close": 8.01, "volume": 6268669.0}, {"date": "2023-03-17", "close": 7.84, "volume": 7603947.0}, {"date": "2023-03-20", "close": 7.78, "volume": 3521250.0}, {"date": "2023-03-21", "close": 7.8, "volume": 4109160.0}, {"date": "2023-03-22", "close": 7.66, "volume": 6757419.0}, {"date": "2023-03-23", "close": 7.61, "volume": 2831670.0}, {"date": "2023-03-24", "close": 7.55, "volume": 3801961.0}, {"date": "2023-03-27", "close": 7.58, "volume": 2807574.0}, {"date": "2023-03-28", "close": 7.51, "volume": 5538965.0}, {"date": "2023-03-29", "close": 7.5, "volume": 5182086.0}, {"date": "2023-03-30", "close": 7.46, "volume": 4452107.0}, {"date": "2023-03-31", "close": 7.51, "volume": 6371398.0}, {"date": "2023-04-03", "close": 7.64, "volume": 4500307.0}, {"date": "2023-04-04", "close": 7.73, "volume": 4784687.0}, {"date": "2023-04-05", "close": 7.71, "volume": 3145226.0}, {"date": "2023-04-06", "close": 7.63, "volume": 3930998.0}, {"date": "2023-04-11", "close": 7.6, "volume": 3814358.0}, {"date": "2023-04-12", "close": 7.63, "volume": 3860864.0}, {"date": "2023-04-13", "close": 7.71, "volume": 4064312.0}, {"date": "2023-04-14", "close": 7.65, "volume": 3974281.0}, {"date": "2023-04-17", "close": 7.77, "volume": 3215234.0}, {"date": "2023-04-18", "close": 7.73, "volume": 4123310.0}, {"date": "2023-04-19", "close": 7.69, "volume": 2188009.0}, {"date": "2023-04-20", "close": 7.81, "volume": 3507558.0}, {"date": "2023-04-21", "close": 7.68, "volume": 3180541.0}, {"date": "2023-04-24", "close": 7.78, "volume": 3102772.0}, {"date": "2023-04-26", "close": 7.74, "volume": 4153155.0}, {"date": "2023-04-27", "close": 7.7, "volume": 2056344.0}, {"date": "2023-04-28", "close": 7.78, "volume": 5230696.0}, {"date": "2023-05-01", "close": 7.88, "volume": 2311024.0}, {"date": "2023-05-02", "close": 7.66, "volume": 5103253.0}, {"date": "2023-05-03", "close": 7.5, "volume": 6099624.0}, {"date": "2023-05-04", "close": 7.74, "volume": 5987232.0}, {"date": "2023-05-05", "close": 7.98, "volume": 4456719.0}, {"date": "2023-05-08", "close": 8.05, "volume": 3802503.0}, {"date": "2023-05-09", "close": 7.95, "volume": 4035699.0}, {"date": "2023-05-10", "close": 8.02, "volume": 3520344.0}, {"date": "2023-05-11", "close": 7.97, "volume": 2322688.0}, {"date": "2023-05-12", "close": 8.07, "volume": 3003795.0}, {"date": "2023-05-15", "close": 8.16, "volume": 2536652.0}, {"date": "2023-05-16", "close": 8.05, "volume": 3890231.0}, {"date": "2023-05-17", "close": 8.01, "volume": 2620235.0}, {"date": "2023-05-18", "close": 8.14, "volume": 4164092.0}, {"date": "2023-05-19", "close": 8.11, "volume": 2244826.0}, {"date": "2023-05-22", "close": 8.06, "volume": 2066694.0}, {"date": "2023-05-23", "close": 8.1, "volume": 3746151.0}, {"date": "2023-05-24", "close": 8.07, "volume": 2200478.0}, {"date": "2023-05-25", "close": 8.04, "volume": 1917751.0}, {"date": "2023-05-26", "close": 8.02, "volume": 1396533.0}, {"date": "2023-05-29", "close": 8.18, "volume": 2184642.0}, {"date": "2023-05-30", "close": 8.1, "volume": 1205099.0}, {"date": "2023-05-31", "close": 8.21, "volume": 16796721.0}, {"date": "2023-06-01", "close": 8.09, "volume": 4164892.0}, {"date": "2023-06-02", "close": 8.25, "volume": 4566677.0}, {"date": "2023-06-05", "close": 8.25, "volume": 4767332.0}, {"date": "2023-06-06", "close": 8.22, "volume": 8017991.0}, {"date": "2023-06-07", "close": 8.34, "volume": 6005876.0}, {"date": "2023-06-08", "close": 8.27, "volume": 5108027.0}, {"date": "2023-06-09", "close": 8.14, "volume": 3662184.0}, {"date": "2023-06-13", "close": 8.0, "volume": 3987300.0}, {"date": "2023-06-14", "close": 7.87, "volume": 7378687.0}, {"date": "2023-06-15", "close": 7.94, "volume": 5601330.0}, {"date": "2023-06-16", "close": 7.99, "volume": 5580422.0}, {"date": "2023-06-19", "close": 8.01, "volume": 2132749.0}, {"date": "2023-06-20", "close": 8.1, "volume": 2933780.0}, {"date": "2023-06-21", "close": 8.19, "volume": 4084552.0}, {"date": "2023-06-22", "close": 7.93, "volume": 4598718.0}, {"date": "2023-06-23", "close": 7.67, "volume": 3925628.0}, {"date": "2023-06-26", "close": 7.62, "volume": 3573633.0}, {"date": "2023-06-27", "close": 7.83, "volume": 4307469.0}, {"date": "2023-06-28", "close": 7.95, "volume": 5115708.0}, {"date": "2023-06-29", "close": 7.8, "volume": 3628915.0}, {"date": "2023-06-30", "close": 7.8, "volume": 4410708.0}, {"date": "2023-07-03", "close": 7.93, "volume": 3931097.0}, {"date": "2023-07-04", "close": 7.98, "volume": 2875324.0}, {"date": "2023-07-05", "close": 7.99, "volume": 2297406.0}, {"date": "2023-07-06", "close": 7.98, "volume": 2164311.0}, {"date": "2023-07-07", "close": 7.83, "volume": 2290715.0}, {"date": "2023-07-10", "close": 7.79, "volume": 3083350.0}, {"date": "2023-07-11", "close": 7.9, "volume": 3371202.0}, {"date": "2023-07-12", "close": 7.85, "volume": 3602241.0}, {"date": "2023-07-13", "close": 7.98, "volume": 4892435.0}, {"date": "2023-07-14", "close": 8.19, "volume": 4645434.0}, {"date": "2023-07-17", "close": 8.17, "volume": 1931298.0}, {"date": "2023-07-18", "close": 8.04, "volume": 2686100.0}, {"date": "2023-07-19", "close": 8.15, "volume": 2558551.0}, {"date": "2023-07-20", "close": 8.11, "volume": 2436088.0}, {"date": "2023-07-21", "close": 8.09, "volume": 2480413.0}, {"date": "2023-07-24", "close": 8.1, "volume": 4204482.0}, {"date": "2023-07-25", "close": 8.07, "volume": 2959760.0}, {"date": "2023-07-26", "close": 8.02, "volume": 3645614.0}, {"date": "2023-07-27", "close": 8.28, "volume": 4730991.0}, {"date": "2023-07-28", "close": 8.18, "volume": 3401512.0}, {"date": "2023-07-31", "close": 8.22, "volume": 2553303.0}, {"date": "2023-08-01", "close": 8.28, "volume": 1945077.0}, {"date": "2023-08-02", "close": 8.14, "volume": 2491056.0}, {"date": "2023-08-03", "close": 8.11, "volume": 2533792.0}, {"date": "2023-08-04", "close": 8.05, "volume": 2437329.0}, {"date": "2023-08-07", "close": 8.09, "volume": 1423248.0}, {"date": "2023-08-08", "close": 8.07, "volume": 1635470.0}, {"date": "2023-08-09", "close": 8.0, "volume": 1803311.0}, {"date": "2023-08-10", "close": 8.08, "volume": 2340178.0}, {"date": "2023-08-11", "close": 8.12, "volume": 1854492.0}, {"date": "2023-08-14", "close": 8.03, "volume": 2134186.0}, {"date": "2023-08-15", "close": 8.01, "volume": 2218928.0}, {"date": "2023-08-16", "close": 7.76, "volume": 5957086.0}, {"date": "2023-08-17", "close": 7.53, "volume": 6781520.0}, {"date": "2023-08-18", "close": 7.74, "volume": 4774843.0}, {"date": "2023-08-21", "close": 7.72, "volume": 3150319.0}, {"date": "2023-08-22", "close": 7.78, "volume": 3099285.0}, {"date": "2023-08-23", "close": 7.7, "volume": 2455924.0}, {"date": "2023-08-24", "close": 7.69, "volume": 2240945.0}, {"date": "2023-08-25", "close": 7.6, "volume": 2473794.0}, {"date": "2023-08-28", "close": 7.64, "volume": 1039491.0}, {"date": "2023-08-29", "close": 7.66, "volume": 1305056.0}, {"date": "2023-08-30", "close": 7.78, "volume": 2519067.0}, {"date": "2023-08-31", "close": 7.75, "volume": 8283116.0}, {"date": "2023-09-01", "close": 7.72, "volume": 1717413.0}, {"date": "2023-09-04", "close": 7.78, "volume": 1567160.0}, {"date": "2023-09-05", "close": 7.73, "volume": 1722754.0}, {"date": "2023-09-06", "close": 7.58, "volume": 2537054.0}, {"date": "2023-09-07", "close": 7.57, "volume": 2157828.0}, {"date": "2023-09-08", "close": 7.55, "volume": 2184082.0}, {"date": "2023-09-11", "close": 7.56, "volume": 2226151.0}, {"date": "2023-09-12", "close": 7.55, "volume": 2385477.0}, {"date": "2023-09-13", "close": 7.43, "volume": 3236668.0}, {"date": "2023-09-14", "close": 7.48, "volume": 2714402.0}, {"date": "2023-09-15", "close": 7.48, "volume": 7906713.0}, {"date": "2023-09-18", "close": 7.46, "volume": 1570742.0}, {"date": "2023-09-19", "close": 7.35, "volume": 2644327.0}, {"date": "2023-09-20", "close": 7.27, "volume": 4067617.0}, {"date": "2023-09-21", "close": 7.19, "volume": 3159836.0}, {"date": "2023-09-22", "close": 7.16, "volume": 4360395.0}, {"date": "2023-09-25", "close": 7.19, "volume": 1606003.0}, {"date": "2023-09-26", "close": 7.17, "volume": 3081194.0}, {"date": "2023-09-27", "close": 7.37, "volume": 5178929.0}, {"date": "2023-09-28", "close": 7.29, "volume": 3859156.0}, {"date": "2023-09-29", "close": 7.3, "volume": 4250579.0}, {"date": "2023-10-02", "close": 7.29, "volume": 1611001.0}, {"date": "2023-10-03", "close": 7.22, "volume": 5197671.0}, {"date": "2023-10-04", "close": 7.15, "volume": 3475492.0}, {"date": "2023-10-05", "close": 7.33, "volume": 2832497.0}, {"date": "2023-10-06", "close": 7.35, "volume": 3131116.0}, {"date": "2023-10-09", "close": 7.2, "volume": 2322622.0}, {"date": "2023-10-10", "close": 7.23, "volume": 3266433.0}, {"date": "2023-10-11", "close": 7.25, "volume": 1995207.0}, {"date": "2023-10-12", "close": 7.23, "volume": 2555984.0}, {"date": "2023-10-13", "close": 7.1, "volume": 4873153.0}, {"date": "2023-10-16", "close": 7.03, "volume": 2160530.0}, {"date": "2023-10-17", "close": 7.15, "volume": 2958604.0}, {"date": "2023-10-18", "close": 7.08, "volume": 2363911.0}, {"date": "2023-10-19", "close": 6.97, "volume": 2726565.0}, {"date": "2023-10-20", "close": 6.93, "volume": 3323143.0}, {"date": "2023-10-23", "close": 6.99, "volume": 2673602.0}, {"date": "2023-10-24", "close": 6.93, "volume": 1792533.0}, {"date": "2023-10-25", "close": 6.7, "volume": 4804810.0}, {"date": "2023-10-26", "close": 6.52, "volume": 5770730.0}, {"date": "2023-10-27", "close": 6.46, "volume": 2912859.0}, {"date": "2023-10-30", "close": 6.3, "volume": 3160186.0}, {"date": "2023-10-31", "close": 6.48, "volume": 9977266.0}, {"date": "2023-11-01", "close": 6.58, "volume": 4439493.0}, {"date": "2023-11-02", "close": 6.72, "volume": 2767312.0}, {"date": "2023-11-03", "close": 6.89, "volume": 2937146.0}, {"date": "2023-11-06", "close": 6.88, "volume": 4981415.0}, {"date": "2023-11-07", "close": 6.77, "volume": 4186663.0}, {"date": "2023-11-08", "close": 6.92, "volume": 3588106.0}, {"date": "2023-11-09", "close": 7.0, "volume": 4146144.0}, {"date": "2023-11-10", "close": 7.08, "volume": 2319030.0}, {"date": "2023-11-13", "close": 6.9, "volume": 1601574.0}, {"date": "2023-11-14", "close": 6.94, "volume": 2898463.0}, {"date": "2023-11-15", "close": 7.25, "volume": 5861835.0}, {"date": "2023-11-16", "close": 7.17, "volume": 4319067.0}, {"date": "2023-11-17", "close": 7.15, "volume": 3190991.0}, {"date": "2023-11-20", "close": 7.07, "volume": 2459417.0}, {"date": "2023-11-21", "close": 7.0, "volume": 5345662.0}, {"date": "2023-11-22", "close": 6.88, "volume": 4522280.0}, {"date": "2023-11-23", "close": 6.96, "volume": 3526408.0}, {"date": "2023-11-24", "close": 6.99, "volume": 1132469.0}, {"date": "2023-11-27", "close": 6.87, "volume": 2742925.0}, {"date": "2023-11-28", "close": 6.9, "volume": 4029067.0}, {"date": "2023-11-29", "close": 7.0, "volume": 3748063.0}, {"date": "2023-11-30", "close": 7.04, "volume": 13518392.0}, {"date": "2023-12-01", "close": 6.95, "volume": 3547101.0}, {"date": "2023-12-04", "close": 7.12, "volume": 3907847.0}, {"date": "2023-12-05", "close": 7.02, "volume": 4387478.0}, {"date": "2023-12-06", "close": 7.23, "volume": 3990578.0}, {"date": "2023-12-07", "close": 7.22, "volume": 2930592.0}, {"date": "2023-12-08", "close": 7.29, "volume": 2174978.0}, {"date": "2023-12-11", "close": 7.35, "volume": 2776455.0}, {"date": "2023-12-12", "close": 7.56, "volume": 5032809.0}, {"date": "2023-12-13", "close": 7.51, "volume": 4070969.0}, {"date": "2023-12-14", "close": 7.94, "volume": 6513102.0}, {"date": "2023-12-15", "close": 7.7, "volume": 11189207.0}, {"date": "2023-12-18", "close": 7.56, "volume": 4664732.0}, {"date": "2023-12-19", "close": 7.62, "volume": 3696068.0}, {"date": "2023-12-20", "close": 7.79, "volume": 2782649.0}, {"date": "2023-12-21", "close": 7.68, "volume": 3257578.0}, {"date": "2023-12-22", "close": 7.71, "volume": 2071437.0}, {"date": "2023-12-27", "close": 7.83, "volume": 1530900.0}, {"date": "2023-12-28", "close": 7.66, "volume": 2522952.0}, {"date": "2023-12-29", "close": 7.68, "volume": 2665427.0}, {"date": "2024-01-02", "close": 7.62, "volume": 1875565.0}, {"date": "2024-01-03", "close": 7.51, "volume": 1648871.0}, {"date": "2024-01-04", "close": 7.5, "volume": 2266542.0}, {"date": "2024-01-05", "close": 7.54, "volume": 1131055.0}, {"date": "2024-01-08", "close": 7.52, "volume": 1795000.0}, {"date": "2024-01-09", "close": 7.59, "volume": 2449419.0}, {"date": "2024-01-10", "close": 7.64, "volume": 1722962.0}, {"date": "2024-01-11", "close": 7.65, "volume": 1670231.0}, {"date": "2024-01-12", "close": 7.65, "volume": 1705232.0}, {"date": "2024-01-15", "close": 7.63, "volume": 1325587.0}, {"date": "2024-01-16", "close": 7.55, "volume": 4819244.0}, {"date": "2024-01-17", "close": 7.48, "volume": 2756677.0}, {"date": "2024-01-18", "close": 7.25, "volume": 4264860.0}, {"date": "2024-01-19", "close": 7.25, "volume": 2259169.0}, {"date": "2024-01-22", "close": 7.4, "volume": 3584085.0}, {"date": "2024-01-23", "close": 7.33, "volume": 2449643.0}, {"date": "2024-01-24", "close": 7.39, "volume": 2424786.0}, {"date": "2024-01-25", "close": 7.38, "volume": 2457442.0}, {"date": "2024-01-29", "close": 7.56, "volume": 3429394.0}, {"date": "2024-01-30", "close": 7.6, "volume": 2129982.0}, {"date": "2024-01-31", "close": 7.8, "volume": 4250013.0}, {"date": "2024-02-01", "close": 7.63, "volume": 3955291.0}, {"date": "2024-02-02", "close": 7.69, "volume": 3032558.0}, {"date": "2024-02-05", "close": 7.57, "volume": 2153168.0}, {"date": "2024-02-06", "close": 7.47, "volume": 2991565.0}, {"date": "2024-02-07", "close": 7.58, "volume": 3700342.0}, {"date": "2024-02-08", "close": 7.73, "volume": 3266463.0}, {"date": "2024-02-09", "close": 7.85, "volume": 3303751.0}, {"date": "2024-02-12", "close": 7.88, "volume": 2123320.0}, {"date": "2024-02-13", "close": 7.94, "volume": 2220464.0}, {"date": "2024-02-14", "close": 7.81, "volume": 3506274.0}, {"date": "2024-02-15", "close": 7.91, "volume": 2235456.0}, {"date": "2024-02-16", "close": 7.86, "volume": 3040160.0}, {"date": "2024-02-19", "close": 7.65, "volume": 2264893.0}, {"date": "2024-02-20", "close": 7.63, "volume": 1458373.0}, {"date": "2024-02-21", "close": 7.47, "volume": 2713825.0}, {"date": "2024-02-22", "close": 7.4, "volume": 4118683.0}, {"date": "2024-02-23", "close": 7.38, "volume": 2692616.0}, {"date": "2024-02-26", "close": 7.37, "volume": 1532206.0}, {"date": "2024-02-27", "close": 7.32, "volume": 2317638.0}, {"date": "2024-02-28", "close": 7.4, "volume": 2947251.0}, {"date": "2024-02-29", "close": 7.36, "volume": 17980483.0}, {"date": "2024-03-01", "close": 7.27, "volume": 3271065.0}, {"date": "2024-03-04", "close": 7.26, "volume": 2181687.0}, {"date": "2024-03-05", "close": 7.28, "volume": 2371189.0}, {"date": "2024-03-06", "close": 7.32, "volume": 2766843.0}, {"date": "2024-03-07", "close": 7.41, "volume": 3755963.0}, {"date": "2024-03-08", "close": 7.62, "volume": 3789295.0}, {"date": "2024-03-11", "close": 7.73, "volume": 3420809.0}, {"date": "2024-03-12", "close": 7.64, "volume": 2273790.0}, {"date": "2024-03-13", "close": 7.59, "volume": 2754880.0}, {"date": "2024-03-14", "close": 7.5, "volume": 3001066.0}, {"date": "2024-03-15", "close": 7.57, "volume": 8484340.0}, {"date": "2024-03-18", "close": 7.56, "volume": 2550125.0}, {"date": "2024-03-19", "close": 7.62, "volume": 2428899.0}, {"date": "2024-03-20", "close": 7.66, "volume": 2147528.0}, {"date": "2024-03-21", "close": 7.71, "volume": 3820514.0}, {"date": "2024-03-22", "close": 7.72, "volume": 2812648.0}, {"date": "2024-03-25", "close": 7.83, "volume": 1759902.0}, {"date": "2024-03-26", "close": 7.8, "volume": 2264750.0}, {"date": "2024-03-27", "close": 7.77, "volume": 2047601.0}, {"date": "2024-03-28", "close": 7.91, "volume": 3477281.0}, {"date": "2024-04-02", "close": 7.85, "volume": 2978022.0}, {"date": "2024-04-03", "close": 7.58, "volume": 5696692.0}, {"date": "2024-04-04", "close": 7.63, "volume": 1657334.0}, {"date": "2024-04-05", "close": 7.6, "volume": 1688033.0}, {"date": "2024-04-08", "close": 7.65, "volume": 1638185.0}, {"date": "2024-04-09", "close": 7.53, "volume": 2038047.0}, {"date": "2024-04-10", "close": 7.65, "volume": 2161704.0}, {"date": "2024-04-11", "close": 7.52, "volume": 3506242.0}, {"date": "2024-04-12", "close": 7.45, "volume": 2462884.0}, {"date": "2024-04-15", "close": 7.3, "volume": 3497308.0}, {"date": "2024-04-16", "close": 7.12, "volume": 5888456.0}, {"date": "2024-04-17", "close": 7.07, "volume": 3289157.0}, {"date": "2024-04-18", "close": 7.16, "volume": 1693039.0}, {"date": "2024-04-19", "close": 7.06, "volume": 2929798.0}, {"date": "2024-04-22", "close": 7.17, "volume": 1902231.0}, {"date": "2024-04-23", "close": 7.24, "volume": 1993011.0}, {"date": "2024-04-24", "close": 7.18, "volume": 1964171.0}, {"date": "2024-04-26", "close": 7.04, "volume": 2138766.0}, {"date": "2024-04-29", "close": 7.07, "volume": 2615544.0}, {"date": "2024-04-30", "close": 7.12, "volume": 3254820.0}, {"date": "2024-05-01", "close": 7.0, "volume": 2845133.0}, {"date": "2024-05-02", "close": 6.97, "volume": 3896306.0}, {"date": "2024-05-03", "close": 7.05, "volume": 3165020.0}, {"date": "2024-05-06", "close": 7.04, "volume": 2762400.0}, {"date": "2024-05-07", "close": 7.06, "volume": 4150144.0}, {"date": "2024-05-08", "close": 7.1, "volume": 2589651.0}, {"date": "2024-05-09", "close": 7.07, "volume": 2345658.0}, {"date": "2024-05-10", "close": 7.13, "volume": 1926124.0}, {"date": "2024-05-13", "close": 7.1, "volume": 2045537.0}, {"date": "2024-05-14", "close": 7.02, "volume": 1998850.0}, {"date": "2024-05-15", "close": 7.03, "volume": 1756379.0}, {"date": "2024-05-16", "close": 7.26, "volume": 4831303.0}, {"date": "2024-05-17", "close": 7.07, "volume": 3220156.0}, {"date": "2024-05-20", "close": 7.07, "volume": 2685109.0}, {"date": "2024-05-21", "close": 7.13, "volume": 4743900.0}, {"date": "2024-05-22", "close": 7.06, "volume": 3150763.0}, {"date": "2024-05-23", "close": 6.98, "volume": 3535728.0}, {"date": "2024-05-24", "close": 6.83, "volume": 4726755.0}, {"date": "2024-05-27", "close": 6.88, "volume": 2106237.0}, {"date": "2024-05-28", "close": 6.89, "volume": 3734097.0}, {"date": "2024-05-29", "close": 6.77, "volume": 5544744.0}, {"date": "2024-05-30", "close": 6.75, "volume": 3537904.0}, {"date": "2024-05-31", "close": 6.78, "volume": 22676558.0}, {"date": "2024-06-03", "close": 6.81, "volume": 3093402.0}, {"date": "2024-06-04", "close": 6.78, "volume": 4251489.0}, {"date": "2024-06-05", "close": 6.96, "volume": 5143027.0}, {"date": "2024-06-06", "close": 6.97, "volume": 3833526.0}, {"date": "2024-06-07", "close": 6.96, "volume": 3454393.0}, {"date": "2024-06-11", "close": 6.71, "volume": 7338574.0}, {"date": "2024-06-12", "close": 6.62, "volume": 6646632.0}, {"date": "2024-06-13", "close": 6.61, "volume": 4905465.0}, {"date": "2024-06-14", "close": 6.49, "volume": 5906193.0}, {"date": "2024-06-17", "close": 6.47, "volume": 5439813.0}, {"date": "2024-06-18", "close": 6.45, "volume": 3713974.0}, {"date": "2024-06-19", "close": 6.54, "volume": 4473748.0}, {"date": "2024-06-20", "close": 6.43, "volume": 6647799.0}, {"date": "2024-06-21", "close": 6.55, "volume": 9675214.0}, {"date": "2024-06-24", "close": 6.64, "volume": 4697455.0}, {"date": "2024-06-25", "close": 6.88, "volume": 6105110.0}, {"date": "2024-06-26", "close": 6.76, "volume": 10276223.0}, {"date": "2024-06-27", "close": 6.44, "volume": 6851793.0}, {"date": "2024-06-28", "close": 6.48, "volume": 6318992.0}, {"date": "2024-07-01", "close": 6.51, "volume": 4563125.0}, {"date": "2024-07-02", "close": 6.45, "volume": 3781467.0}, {"date": "2024-07-03", "close": 6.39, "volume": 4936171.0}, {"date": "2024-07-04", "close": 6.44, "volume": 3289632.0}, {"date": "2024-07-05", "close": 6.39, "volume": 3343102.0}, {"date": "2024-07-08", "close": 6.42, "volume": 2076065.0}, {"date": "2024-07-09", "close": 6.45, "volume": 3064751.0}, {"date": "2024-07-10", "close": 6.46, "volume": 3388395.0}, {"date": "2024-07-11", "close": 6.58, "volume": 5597637.0}, {"date": "2024-07-12", "close": 6.75, "volume": 5524789.0}, {"date": "2024-07-15", "close": 6.86, "volume": 3820057.0}, {"date": "2024-07-16", "close": 6.9, "volume": 7654277.0}, {"date": "2024-07-17", "close": 7.09, "volume": 6235429.0}, {"date": "2024-07-18", "close": 7.04, "volume": 4102583.0}, {"date": "2024-07-19", "close": 6.84, "volume": 4707901.0}, {"date": "2024-07-22", "close": 6.75, "volume": 3312904.0}, {"date": "2024-07-23", "close": 6.77, "volume": 4029983.0}, {"date": "2024-07-24", "close": 6.75, "volume": 3299742.0}, {"date": "2024-07-25", "close": 6.68, "volume": 3804706.0}, {"date": "2024-07-26", "close": 6.77, "volume": 3205176.0}, {"date": "2024-07-29", "close": 6.92, "volume": 4133724.0}, {"date": "2024-07-30", "close": 6.85, "volume": 3548138.0}, {"date": "2024-07-31", "close": 7.02, "volume": 4455799.0}, {"date": "2024-08-01", "close": 7.08, "volume": 3545772.0}, {"date": "2024-08-02", "close": 7.06, "volume": 4726271.0}, {"date": "2024-08-05", "close": 6.92, "volume": 9518422.0}, {"date": "2024-08-06", "close": 6.9, "volume": 3313245.0}, {"date": "2024-08-07", "close": 7.08, "volume": 2948089.0}, {"date": "2024-08-08", "close": 7.03, "volume": 4795097.0}, {"date": "2024-08-09", "close": 7.12, "volume": 3973517.0}, {"date": "2024-08-12", "close": 7.08, "volume": 3778219.0}, {"date": "2024-08-13", "close": 7.44, "volume": 14051038.0}, {"date": "2024-08-14", "close": 7.27, "volume": 6410078.0}, {"date": "2024-08-15", "close": 7.36, "volume": 4304963.0}, {"date": "2024-08-16", "close": 7.44, "volume": 5219172.0}, {"date": "2024-08-19", "close": 7.5, "volume": 4399275.0}, {"date": "2024-08-20", "close": 6.83, "volume": 15099283.0}, {"date": "2024-08-21", "close": 6.88, "volume": 6164222.0}, {"date": "2024-08-22", "close": 6.98, "volume": 7786419.0}, {"date": "2024-08-23", "close": 6.97, "volume": 5743977.0}, {"date": "2024-08-26", "close": 7.2, "volume": 4330189.0}, {"date": "2024-08-27", "close": 7.19, "volume": 4244197.0}, {"date": "2024-08-28", "close": 7.08, "volume": 5533625.0}, {"date": "2024-08-29", "close": 7.09, "volume": 5284111.0}, {"date": "2024-08-30", "close": 7.22, "volume": 7805088.0}, {"date": "2024-09-02", "close": 7.26, "volume": 3750853.0}, {"date": "2024-09-03", "close": 7.27, "volume": 2917311.0}, {"date": "2024-09-04", "close": 7.16, "volume": 3688819.0}, {"date": "2024-09-05", "close": 7.32, "volume": 4717772.0}, {"date": "2024-09-06", "close": 7.41, "volume": 3480566.0}, {"date": "2024-09-09", "close": 7.51, "volume": 3221548.0}, {"date": "2024-09-10", "close": 7.45, "volume": 3554736.0}, {"date": "2024-09-11", "close": 7.44, "volume": 2977482.0}, {"date": "2024-09-12", "close": 7.61, "volume": 2777887.0}, {"date": "2024-09-13", "close": 7.63, "volume": 5271311.0}, {"date": "2024-09-16", "close": 7.57, "volume": 3053317.0}, {"date": "2024-09-17", "close": 7.7, "volume": 3809212.0}, {"date": "2024-09-18", "close": 7.62, "volume": 3598031.0}, {"date": "2024-09-19", "close": 7.63, "volume": 7340660.0}, {"date": "2024-09-20", "close": 7.76, "volume": 20140369.0}, {"date": "2024-09-23", "close": 7.51, "volume": 3852848.0}, {"date": "2024-09-24", "close": 7.6, "volume": 4290681.0}, {"date": "2024-09-25", "close": 7.75, "volume": 5604431.0}, {"date": "2024-09-26", "close": 7.58, "volume": 5082934.0}, {"date": "2024-09-27", "close": 7.59, "volume": 2522575.0}, {"date": "2024-09-30", "close": 7.58, "volume": 5511487.0}, {"date": "2024-10-01", "close": 7.55, "volume": 3511831.0}, {"date": "2024-10-02", "close": 7.58, "volume": 2955581.0}, {"date": "2024-10-03", "close": 7.81, "volume": 3483644.0}, {"date": "2024-10-04", "close": 7.77, "volume": 3132781.0}, {"date": "2024-10-07", "close": 7.66, "volume": 3792203.0}, {"date": "2024-10-08", "close": 7.63, "volume": 2411702.0}, {"date": "2024-10-09", "close": 7.61, "volume": 2574894.0}, {"date": "2024-10-10", "close": 7.55, "volume": 3061191.0}, {"date": "2024-10-11", "close": 7.48, "volume": 6071926.0}, {"date": "2024-10-14", "close": 7.43, "volume": 2921622.0}, {"date": "2024-10-15", "close": 7.48, "volume": 4171233.0}, {"date": "2024-10-16", "close": 7.49, "volume": 4849357.0}, {"date": "2024-10-17", "close": 7.61, "volume": 4302953.0}, {"date": "2024-10-18", "close": 7.51, "volume": 4847556.0}, {"date": "2024-10-21", "close": 7.48, "volume": 3521163.0}, {"date": "2024-10-22", "close": 7.29, "volume": 4555707.0}, {"date": "2024-10-23", "close": 7.28, "volume": 2727695.0}, {"date": "2024-10-24", "close": 7.19, "volume": 3797818.0}, {"date": "2024-10-25", "close": 7.21, "volume": 3270668.0}, {"date": "2024-10-28", "close": 7.15, "volume": 2667071.0}, {"date": "2024-10-29", "close": 7.13, "volume": 2662372.0}, {"date": "2024-10-30", "close": 7.18, "volume": 2954133.0}, {"date": "2024-10-31", "close": 7.17, "volume": 6337629.0}, {"date": "2024-11-01", "close": 7.07, "volume": 3518390.0}, {"date": "2024-11-04", "close": 7.09, "volume": 2142134.0}, {"date": "2024-11-05", "close": 7.14, "volume": 3180521.0}, {"date": "2024-11-06", "close": 7.08, "volume": 5171305.0}, {"date": "2024-11-07", "close": 6.96, "volume": 7755480.0}, {"date": "2024-11-08", "close": 7.1, "volume": 4967740.0}, {"date": "2024-11-11", "close": 7.02, "volume": 4967602.0}, {"date": "2024-11-12", "close": 7.11, "volume": 4289283.0}, {"date": "2024-11-13", "close": 7.06, "volume": 4705918.0}, {"date": "2024-11-14", "close": 6.97, "volume": 7704636.0}, {"date": "2024-11-15", "close": 6.99, "volume": 4389955.0}, {"date": "2024-11-18", "close": 7.0, "volume": 4344954.0}, {"date": "2024-11-19", "close": 6.99, "volume": 6042400.0}, {"date": "2024-11-20", "close": 6.83, "volume": 7432345.0}, {"date": "2024-11-21", "close": 6.84, "volume": 5880560.0}, {"date": "2024-11-22", "close": 6.94, "volume": 6830957.0}, {"date": "2024-11-25", "close": 7.0, "volume": 119634641.0}, {"date": "2024-11-26", "close": 6.94, "volume": 8697377.0}, {"date": "2024-11-27", "close": 6.99, "volume": 9194651.0}, {"date": "2024-11-28", "close": 7.19, "volume": 10130426.0}, {"date": "2024-11-29", "close": 7.28, "volume": 8374004.0}, {"date": "2024-12-02", "close": 7.18, "volume": 4496999.0}, {"date": "2024-12-03", "close": 7.21, "volume": 4554293.0}, {"date": "2024-12-04", "close": 7.14, "volume": 3518866.0}, {"date": "2024-12-05", "close": 7.04, "volume": 4831037.0}, {"date": "2024-12-06", "close": 6.98, "volume": 4989673.0}, {"date": "2024-12-09", "close": 6.86, "volume": 6356852.0}, {"date": "2024-12-10", "close": 6.86, "volume": 7297864.0}, {"date": "2024-12-11", "close": 6.82, "volume": 3865854.0}, {"date": "2024-12-12", "close": 6.8, "volume": 4854010.0}, {"date": "2024-12-13", "close": 6.79, "volume": 6180524.0}, {"date": "2024-12-16", "close": 6.74, "volume": 4731539.0}, {"date": "2024-12-17", "close": 6.69, "volume": 6917102.0}, {"date": "2024-12-18", "close": 6.71, "volume": 6633056.0}, {"date": "2024-12-19", "close": 6.69, "volume": 9776707.0}, {"date": "2024-12-20", "close": 6.64, "volume": 14541509.0}, {"date": "2024-12-23", "close": 6.84, "volume": 4270905.0}, {"date": "2024-12-24", "close": 7.1, "volume": 3653004.0}, {"date": "2024-12-27", "close": 7.01, "volume": 3402217.0}, {"date": "2024-12-30", "close": 6.75, "volume": 2903262.0}, {"date": "2024-12-31", "close": 6.66, "volume": 2542039.0}, {"date": "2025-01-02", "close": 6.67, "volume": 1785581.0}, {"date": "2025-01-03", "close": 6.78, "volume": 2354367.0}, {"date": "2025-01-06", "close": 6.74, "volume": 2700971.0}, {"date": "2025-01-07", "close": 6.82, "volume": 3167145.0}, {"date": "2025-01-08", "close": 6.76, "volume": 2025764.0}, {"date": "2025-01-09", "close": 6.66, "volume": 3569012.0}, {"date": "2025-01-10", "close": 6.62, "volume": 4649377.0}, {"date": "2025-01-13", "close": 6.55, "volume": 2821362.0}, {"date": "2025-01-14", "close": 6.63, "volume": 1951646.0}, {"date": "2025-01-15", "close": 6.64, "volume": 2381165.0}, {"date": "2025-01-16", "close": 6.78, "volume": 2467560.0}, {"date": "2025-01-17", "close": 6.72, "volume": 2061299.0}, {"date": "2025-01-20", "close": 6.77, "volume": 2043606.0}, {"date": "2025-01-21", "close": 6.81, "volume": 2010740.0}, {"date": "2025-01-22", "close": 6.8, "volume": 3019206.0}, {"date": "2025-01-23", "close": 6.8, "volume": 2366920.0}, {"date": "2025-01-24", "close": 6.78, "volume": 2972821.0}, {"date": "2025-01-28", "close": 7.01, "volume": 8521741.0}, {"date": "2025-01-29", "close": 7.13, "volume": 5844508.0}, {"date": "2025-01-30", "close": 7.08, "volume": 3376040.0}, {"date": "2025-01-31", "close": 7.26, "volume": 7006387.0}, {"date": "2025-02-03", "close": 7.21, "volume": 4865444.0}, {"date": "2025-02-04", "close": 7.17, "volume": 4443349.0}, {"date": "2025-02-05", "close": 7.21, "volume": 4892440.0}, {"date": "2025-02-06", "close": 7.26, "volume": 4149329.0}, {"date": "2025-02-07", "close": 7.31, "volume": 2693654.0}, {"date": "2025-02-10", "close": 7.55, "volume": 7358734.0}, {"date": "2025-02-11", "close": 7.43, "volume": 6716540.0}, {"date": "2025-02-12", "close": 7.42, "volume": 4847330.0}, {"date": "2025-02-13", "close": 7.47, "volume": 3972299.0}, {"date": "2025-02-14", "close": 7.78, "volume": 11243392.0}, {"date": "2025-02-17", "close": 7.82, "volume": 8184370.0}, {"date": "2025-02-18", "close": 7.76, "volume": 3342936.0}, {"date": "2025-02-19", "close": 7.58, "volume": 5932477.0}, {"date": "2025-02-20", "close": 7.46, "volume": 6531841.0}, {"date": "2025-02-21", "close": 7.58, "volume": 5057157.0}, {"date": "2025-02-24", "close": 7.52, "volume": 4118286.0}, {"date": "2025-02-25", "close": 7.55, "volume": 3541242.0}, {"date": "2025-02-26", "close": 7.51, "volume": 2697854.0}, {"date": "2025-02-27", "close": 7.45, "volume": 2139248.0}, {"date": "2025-02-28", "close": 7.32, "volume": 6941496.0}, {"date": "2025-03-03", "close": 7.45, "volume": 3372068.0}, {"date": "2025-03-04", "close": 7.57, "volume": 4594218.0}, {"date": "2025-03-05", "close": 7.63, "volume": 4905771.0}, {"date": "2025-03-06", "close": 7.52, "volume": 2885645.0}, {"date": "2025-03-07", "close": 7.37, "volume": 2607111.0}, {"date": "2025-03-10", "close": 7.49, "volume": 5334739.0}, {"date": "2025-03-11", "close": 7.52, "volume": 4495693.0}, {"date": "2025-03-12", "close": 7.38, "volume": 3919226.0}, {"date": "2025-03-13", "close": 7.23, "volume": 4300206.0}, {"date": "2025-03-14", "close": 7.27, "volume": 3667683.0}, {"date": "2025-03-17", "close": 7.28, "volume": 2073940.0}, {"date": "2025-03-18", "close": 7.25, "volume": 2605867.0}, {"date": "2025-03-19", "close": 7.18, "volume": 2725877.0}, {"date": "2025-03-20", "close": 7.26, "volume": 3426298.0}, {"date": "2025-03-21", "close": 7.27, "volume": 8513245.0}, {"date": "2025-03-24", "close": 7.29, "volume": 2748755.0}, {"date": "2025-03-25", "close": 7.28, "volume": 2055448.0}, {"date": "2025-03-26", "close": 7.37, "volume": 3680797.0}, {"date": "2025-03-27", "close": 7.23, "volume": 3866856.0}, {"date": "2025-03-28", "close": 7.16, "volume": 3176017.0}, {"date": "2025-03-31", "close": 7.08, "volume": 3867967.0}, {"date": "2025-04-01", "close": 7.22, "volume": 4039016.0}, {"date": "2025-04-02", "close": 7.28, "volume": 6523343.0}, {"date": "2025-04-03", "close": 7.15, "volume": 1795067.0}, {"date": "2025-04-04", "close": 7.09, "volume": 2859505.0}, {"date": "2025-04-07", "close": 6.96, "volume": 6214212.0}, {"date": "2025-04-08", "close": 7.04, "volume": 5342389.0}, {"date": "2025-04-09", "close": 6.88, "volume": 3422575.0}, {"date": "2025-04-10", "close": 7.15, "volume": 4045818.0}, {"date": "2025-04-11", "close": 7.02, "volume": 5286294.0}, {"date": "2025-04-14", "close": 7.11, "volume": 2257079.0}, {"date": "2025-04-15", "close": 7.12, "volume": 2027081.0}, {"date": "2025-04-16", "close": 7.2, "volume": 4047778.0}, {"date": "2025-04-17", "close": 7.23, "volume": 1959819.0}, {"date": "2025-04-22", "close": 7.16, "volume": 2091202.0}, {"date": "2025-04-23", "close": 7.22, "volume": 3132896.0}, {"date": "2025-04-24", "close": 7.24, "volume": 2167874.0}, {"date": "2025-04-28", "close": 7.28, "volume": 3429574.0}, {"date": "2025-04-29", "close": 7.37, "volume": 2747360.0}, {"date": "2025-04-30", "close": 7.52, "volume": 5917874.0}, {"date": "2025-05-01", "close": 7.52, "volume": 2816888.0}, {"date": "2025-05-02", "close": 7.51, "volume": 2698536.0}, {"date": "2025-05-05", "close": 7.49, "volume": 1783237.0}, {"date": "2025-05-06", "close": 7.5, "volume": 1957542.0}, {"date": "2025-05-07", "close": 7.41, "volume": 3744066.0}, {"date": "2025-05-08", "close": 7.6, "volume": 2771461.0}, {"date": "2025-05-09", "close": 7.6, "volume": 2273615.0}, {"date": "2025-05-12", "close": 7.51, "volume": 2338866.0}, {"date": "2025-05-13", "close": 7.47, "volume": 8365354.0}, {"date": "2025-05-14", "close": 7.46, "volume": 3364234.0}, {"date": "2025-05-15", "close": 7.31, "volume": 2675826.0}, {"date": "2025-05-16", "close": 7.23, "volume": 6639532.0}, {"date": "2025-05-19", "close": 7.09, "volume": 4253062.0}, {"date": "2025-05-20", "close": 7.17, "volume": 2654379.0}, {"date": "2025-05-21", "close": 7.22, "volume": 1671833.0}, {"date": "2025-05-22", "close": 7.0, "volume": 5145790.0}, {"date": "2025-05-23", "close": 7.03, "volume": 6162025.0}, {"date": "2025-05-26", "close": 6.99, "volume": 2013052.0}, {"date": "2025-05-27", "close": 7.01, "volume": 2894636.0}, {"date": "2025-05-28", "close": 7.05, "volume": 3296618.0}, {"date": "2025-05-29", "close": 6.98, "volume": 3319833.0}, {"date": "2025-05-30", "close": 7.0, "volume": 3431637.0}, {"date": "2025-06-02", "close": 7.0, "volume": 1859218.0}, {"date": "2025-06-03", "close": 7.04, "volume": 2529779.0}, {"date": "2025-06-04", "close": 6.98, "volume": 3498411.0}, {"date": "2025-06-05", "close": 7.0, "volume": 2155082.0}, {"date": "2025-06-06", "close": 6.95, "volume": 2229804.0}, {"date": "2025-06-10", "close": 6.94, "volume": 3754405.0}, {"date": "2025-06-11", "close": 7.07, "volume": 4944223.0}, {"date": "2025-06-12", "close": 7.03, "volume": 2548244.0}, {"date": "2025-06-13", "close": 7.01, "volume": 1700123.0}, {"date": "2025-06-16", "close": 6.89, "volume": 3492166.0}, {"date": "2025-06-17", "close": 6.88, "volume": 3810059.0}, {"date": "2025-06-18", "close": 6.81, "volume": 3965312.0}, {"date": "2025-06-19", "close": 6.91, "volume": 6095377.0}, {"date": "2025-06-20", "close": 6.98, "volume": 10509694.0}, {"date": "2025-06-23", "close": 6.88, "volume": 3392845.0}, {"date": "2025-06-24", "close": 6.92, "volume": 2771878.0}, {"date": "2025-06-25", "close": 6.83, "volume": 5606090.0}, {"date": "2025-06-26", "close": 6.84, "volume": 3959302.0}, {"date": "2025-06-27", "close": 6.66, "volume": 3540679.0}, {"date": "2025-06-30", "close": 6.65, "volume": 4470434.0}, {"date": "2025-07-01", "close": 6.77, "volume": 5992727.0}, {"date": "2025-07-02", "close": 6.98, "volume": 4987140.0}, {"date": "2025-07-03", "close": 6.96, "volume": 3530763.0}, {"date": "2025-07-04", "close": 6.96, "volume": 1643830.0}, {"date": "2025-07-07", "close": 6.96, "volume": 2832149.0}, {"date": "2025-07-08", "close": 6.87, "volume": 3451014.0}, {"date": "2025-07-09", "close": 6.84, "volume": 4816223.0}, {"date": "2025-07-10", "close": 6.93, "volume": 2468696.0}, {"date": "2025-07-11", "close": 6.89, "volume": 4773718.0}, {"date": "2025-07-14", "close": 6.95, "volume": 2037160.0}, {"date": "2025-07-15", "close": 6.94, "volume": 2479812.0}, {"date": "2025-07-16", "close": 6.87, "volume": 1924245.0}, {"date": "2025-07-17", "close": 6.98, "volume": 2328338.0}, {"date": "2025-07-18", "close": 7.01, "volume": 1597569.0}, {"date": "2025-07-21", "close": 7.0, "volume": 1912735.0}, {"date": "2025-07-22", "close": 7.05, "volume": 2662908.0}, {"date": "2025-07-23", "close": 7.06, "volume": 2290809.0}, {"date": "2025-07-24", "close": 6.98, "volume": 1969971.0}, {"date": "2025-07-25", "close": 6.88, "volume": 3730212.0}, {"date": "2025-07-28", "close": 6.95, "volume": 2263831.0}, {"date": "2025-07-29", "close": 6.97, "volume": 2322414.0}, {"date": "2025-07-30", "close": 7.07, "volume": 4712651.0}, {"date": "2025-07-31", "close": 7.07, "volume": 2318085.0}, {"date": "2025-08-01", "close": 7.04, "volume": 1590307.0}, {"date": "2025-08-04", "close": 7.03, "volume": 1068446.0}, {"date": "2025-08-05", "close": 7.16, "volume": 2543475.0}, {"date": "2025-08-06", "close": 7.17, "volume": 2459001.0}, {"date": "2025-08-07", "close": 7.23, "volume": 1713124.0}, {"date": "2025-08-08", "close": 7.25, "volume": 1162103.0}, {"date": "2025-08-11", "close": 7.3, "volume": 2370489.0}, {"date": "2025-08-12", "close": 7.33, "volume": 2031040.0}, {"date": "2025-08-13", "close": 7.35, "volume": 2240379.0}, {"date": "2025-08-14", "close": 7.49, "volume": 4045458.0}, {"date": "2025-08-15", "close": 7.42, "volume": 2620034.0}, {"date": "2025-08-18", "close": 7.49, "volume": 4407250.0}, {"date": "2025-08-19", "close": 7.49, "volume": 2113204.0}, {"date": "2025-08-20", "close": 7.45, "volume": 3267557.0}, {"date": "2025-08-21", "close": 7.5, "volume": 2430291.0}, {"date": "2025-08-22", "close": 7.54, "volume": 2845708.0}, {"date": "2025-08-25", "close": 7.61, "volume": 2323407.0}, {"date": "2025-08-26", "close": 7.54, "volume": 3814336.0}, {"date": "2025-08-27", "close": 7.52, "volume": 2250668.0}, {"date": "2025-08-28", "close": 7.54, "volume": 2337846.0}, {"date": "2025-08-29", "close": 7.51, "volume": 3917207.0}, {"date": "2025-09-01", "close": 7.53, "volume": 2676844.0}, {"date": "2025-09-02", "close": 7.39, "volume": 2460292.0}, {"date": "2025-09-03", "close": 7.3, "volume": 3286037.0}, {"date": "2025-09-04", "close": 7.34, "volume": 2317145.0}, {"date": "2025-09-05", "close": 7.35, "volume": 3440637.0}, {"date": "2025-09-08", "close": 7.31, "volume": 3456512.0}, {"date": "2025-09-09", "close": 7.29, "volume": 2542030.0}, {"date": "2025-09-10", "close": 7.24, "volume": 3062947.0}, {"date": "2025-09-11", "close": 7.24, "volume": 1974409.0}, {"date": "2025-09-12", "close": 7.33, "volume": 2306468.0}, {"date": "2025-09-15", "close": 7.38, "volume": 2552025.0}, {"date": "2025-09-16", "close": 7.4, "volume": 2247868.0}, {"date": "2025-09-17", "close": 7.3, "volume": 2443351.0}, {"date": "2025-09-18", "close": 7.28, "volume": 1976378.0}, {"date": "2025-09-19", "close": 7.31, "volume": 5267697.0}, {"date": "2025-09-22", "close": 7.22, "volume": 1318699.0}, {"date": "2025-09-23", "close": 7.23, "volume": 2015958.0}, {"date": "2025-09-24", "close": 7.18, "volume": 2658227.0}, {"date": "2025-09-25", "close": 7.17, "volume": 2473842.0}, {"date": "2025-09-26", "close": 7.16, "volume": 2668207.0}, {"date": "2025-09-29", "close": 7.15, "volume": 1459675.0}, {"date": "2025-09-30", "close": 7.18, "volume": 2806347.0}, {"date": "2025-10-01", "close": 7.2, "volume": 1976184.0}, {"date": "2025-10-02", "close": 7.22, "volume": 1648458.0}, {"date": "2025-10-03", "close": 7.25, "volume": 1994850.0}, {"date": "2025-10-06", "close": 7.27, "volume": 1084336.0}, {"date": "2025-10-07", "close": 7.22, "volume": 4105665.0}, {"date": "2025-10-08", "close": 7.21, "volume": 1322024.0}, {"date": "2025-10-09", "close": 7.2, "volume": 5603614.0}, {"date": "2025-10-10", "close": 7.22, "volume": 1420993.0}, {"date": "2025-10-13", "close": 7.32, "volume": 2319526.0}, {"date": "2025-10-14", "close": 7.32, "volume": 3099341.0}, {"date": "2025-10-15", "close": 7.33, "volume": 2658814.0}, {"date": "2025-10-16", "close": 7.44, "volume": 7354772.0}, {"date": "2025-10-17", "close": 7.4, "volume": 4657392.0}, {"date": "2025-10-20", "close": 7.52, "volume": 2497236.0}, {"date": "2025-10-21", "close": 7.47, "volume": 3044586.0}, {"date": "2025-10-22", "close": 7.5, "volume": 1540365.0}, {"date": "2025-10-23", "close": 7.6, "volume": 3145278.0}, {"date": "2025-10-24", "close": 7.65, "volume": 3711549.0}, {"date": "2025-10-27", "close": 7.62, "volume": 3022018.0}, {"date": "2025-10-28", "close": 7.73, "volume": 3614655.0}, {"date": "2025-10-29", "close": 7.61, "volume": 3811555.0}, {"date": "2025-10-30", "close": 7.28, "volume": 6945226.0}, {"date": "2025-10-31", "close": 7.28, "volume": 3494497.0}, {"date": "2025-11-03", "close": 7.21, "volume": 4190647.0}, {"date": "2025-11-04", "close": 7.16, "volume": 2668839.0}, {"date": "2025-11-05", "close": 7.13, "volume": 7875025.0}, {"date": "2025-11-06", "close": 7.15, "volume": 2957023.0}, {"date": "2025-11-07", "close": 7.2, "volume": 2467845.0}, {"date": "2025-11-10", "close": 7.25, "volume": 3000182.0}, {"date": "2025-11-11", "close": 7.32, "volume": 2853274.0}, {"date": "2025-11-12", "close": 7.42, "volume": 3006038.0}, {"date": "2025-11-13", "close": 7.28, "volume": 5625288.0}, {"date": "2025-11-14", "close": 7.17, "volume": 3870673.0}, {"date": "2025-11-17", "close": 7.17, "volume": 1817543.0}, {"date": "2025-11-18", "close": 7.16, "volume": 2553456.0}, {"date": "2025-11-19", "close": 7.21, "volume": 2504822.0}, {"date": "2025-11-20", "close": 7.2, "volume": 9653219.0}, {"date": "2025-11-21", "close": 7.11, "volume": 2176844.0}, {"date": "2025-11-24", "close": 7.4, "volume": 4918320.0}, {"date": "2025-11-25", "close": 7.31, "volume": 2786772.0}, {"date": "2025-11-26", "close": 7.24, "volume": 2653975.0}, {"date": "2025-11-27", "close": 7.21, "volume": 3072669.0}, {"date": "2025-11-28", "close": 7.16, "volume": 2968024.0}, {"date": "2025-12-01", "close": 7.21, "volume": 3013587.0}, {"date": "2025-12-02", "close": 7.37, "volume": 4015122.0}, {"date": "2025-12-03", "close": 7.36, "volume": 3339566.0}, {"date": "2025-12-04", "close": 7.07, "volume": 5218908.0}, {"date": "2025-12-05", "close": 7.07, "volume": 2692825.0}, {"date": "2025-12-08", "close": 7.1, "volume": 2325442.0}, {"date": "2025-12-09", "close": 7.13, "volume": 3065750.0}, {"date": "2025-12-10", "close": 7.02, "volume": 3910419.0}, {"date": "2025-12-11", "close": 7.01, "volume": 4067684.0}, {"date": "2025-12-12", "close": 6.96, "volume": 2816354.0}, {"date": "2025-12-15", "close": 6.97, "volume": 4334118.0}, {"date": "2025-12-16", "close": 6.94, "volume": 4455665.0}, {"date": "2025-12-17", "close": 7.07, "volume": 4103279.0}, {"date": "2025-12-18", "close": 7.13, "volume": 4735893.0}, {"date": "2025-12-19", "close": 7.13, "volume": 8455295.0}, {"date": "2025-12-22", "close": 7.13, "volume": 1283020.0}, {"date": "2025-12-23", "close": 7.15, "volume": 2170126.0}, {"date": "2025-12-24", "close": 7.12, "volume": 679535.0}, {"date": "2025-12-29", "close": 7.11, "volume": 1679069.0}, {"date": "2025-12-30", "close": 7.0, "volume": 1755175.0}, {"date": "2025-12-31", "close": 6.93, "volume": 2188692.0}, {"date": "2026-01-02", "close": 6.96, "volume": 868019.0}, {"date": "2026-01-05", "close": 6.94, "volume": 1672728.0}, {"date": "2026-01-06", "close": 6.88, "volume": 1868694.0}, {"date": "2026-01-07", "close": 6.94, "volume": 2644340.0}, {"date": "2026-01-08", "close": 6.95, "volume": 1632500.0}, {"date": "2026-01-09", "close": 6.95, "volume": 2310990.0}, {"date": "2026-01-12", "close": 6.93, "volume": 2172794.0}, {"date": "2026-01-13", "close": 6.93, "volume": 4110241.0}, {"date": "2026-01-14", "close": 6.93, "volume": 2275895.0}, {"date": "2026-01-15", "close": 6.87, "volume": 4922438.0}, {"date": "2026-01-16", "close": 6.98, "volume": 2818582.0}, {"date": "2026-01-19", "close": 6.93, "volume": 1603687.0}, {"date": "2026-01-20", "close": 6.96, "volume": 1927334.0}, {"date": "2026-01-21", "close": 6.85, "volume": 2412654.0}, {"date": "2026-01-22", "close": 6.9, "volume": 3022814.0}, {"date": "2026-01-23", "close": 6.78, "volume": 5559680.0}, {"date": "2026-01-27", "close": 6.73, "volume": 4414800.0}, {"date": "2026-01-28", "close": 6.72, "volume": 4198361.0}, {"date": "2026-01-29", "close": 6.74, "volume": 2880938.0}, {"date": "2026-01-30", "close": 6.72, "volume": 2812098.0}, {"date": "2026-02-02", "close": 6.68, "volume": 2097160.0}, {"date": "2026-02-03", "close": 6.68, "volume": 1997668.0}, {"date": "2026-02-04", "close": 6.59, "volume": 2892421.0}, {"date": "2026-02-05", "close": 6.55, "volume": 3548117.0}, {"date": "2026-02-06", "close": 6.4, "volume": 5548948.0}, {"date": "2026-02-09", "close": 6.45, "volume": 2606102.0}, {"date": "2026-02-10", "close": 6.44, "volume": 2627325.0}, {"date": "2026-02-11", "close": 6.44, "volume": 3649382.0}, {"date": "2026-02-12", "close": 6.32, "volume": 7142615.0}, {"date": "2026-02-13", "close": 6.21, "volume": 5452366.0}, {"date": "2026-02-16", "close": 6.3, "volume": 3924070.0}, {"date": "2026-02-17", "close": 6.31, "volume": 2880618.0}, {"date": "2026-02-18", "close": 6.74, "volume": 4951006.0}, {"date": "2026-02-19", "close": 6.64, "volume": 6484125.0}, {"date": "2026-02-20", "close": 6.69, "volume": 3357565.0}, {"date": "2026-02-23", "close": 6.65, "volume": 3100719.0}, {"date": "2026-02-24", "close": 6.57, "volume": 5962226.0}, {"date": "2026-02-25", "close": 6.62, "volume": 3730215.0}, {"date": "2026-02-26", "close": 6.68, "volume": 1819172.0}, {"date": "2026-02-27", "close": 6.71, "volume": 2812778.0}, {"date": "2026-03-02", "close": 6.68, "volume": 2374686.0}, {"date": "2026-03-03", "close": 6.58, "volume": 2095430.0}, {"date": "2026-03-04", "close": 6.45, "volume": 3180979.0}, {"date": "2026-03-05", "close": 6.48, "volume": 3903049.0}, {"date": "2026-03-06", "close": 6.4, "volume": 3767551.0}, {"date": "2026-03-09", "close": 6.22, "volume": 3352236.0}, {"date": "2026-03-10", "close": 6.27, "volume": 3553446.0}, {"date": "2026-03-11", "close": 6.25, "volume": 2693196.0}, {"date": "2026-03-12", "close": 6.11, "volume": 3011091.0}, {"date": "2026-03-13", "close": 6.09, "volume": 1874627.0}, {"date": "2026-03-16", "close": 6.06, "volume": 2277462.0}, {"date": "2026-03-17", "close": 6.09, "volume": 3324087.0}, {"date": "2026-03-18", "close": 6.1, "volume": 3511319.0}, {"date": "2026-03-19", "close": 5.97, "volume": 4900705.0}, {"date": "2026-03-20", "close": 5.96, "volume": 6120086.0}, {"date": "2026-03-23", "close": 5.94, "volume": 1914350.0}, {"date": "2026-03-24", "close": 5.97, "volume": 2199461.0}, {"date": "2026-03-25", "close": 6.04, "volume": 2474957.0}, {"date": "2026-03-26", "close": 6.03, "volume": 2798189.0}, {"date": "2026-03-27", "close": 5.99, "volume": 2766930.0}, {"date": "2026-03-30", "close": 5.92, "volume": 2155669.0}, {"date": "2026-03-31", "close": 5.92, "volume": 4016292.0}, {"date": "2026-04-01", "close": 5.89, "volume": 2117682.0}, {"date": "2026-04-02", "close": 5.84, "volume": 1855601.0}, {"date": "2026-04-07", "close": 5.92, "volume": 1669965.0}, {"date": "2026-04-08", "close": 5.92, "volume": 4016803.0}, {"date": "2026-04-09", "close": 5.91, "volume": 1651888.0}, {"date": "2026-04-10", "close": 5.97, "volume": 2228530.0}, {"date": "2026-04-13", "close": 5.95, "volume": 1996025.0}, {"date": "2026-04-14", "close": 5.97, "volume": 2518175.0}, {"date": "2026-04-15", "close": 6.03, "volume": 1619988.0}, {"date": "2026-04-16", "close": 6.09, "volume": 2202252.0}, {"date": "2026-04-17", "close": 6.12, "volume": 2229449.0}, {"date": "2026-04-20", "close": 6.14, "volume": 2278975.0}, {"date": "2026-04-21", "close": 6.18, "volume": 3751505.0}, {"date": "2026-04-22", "close": 6.2, "volume": 3822978.0}, {"date": "2026-04-23", "close": 6.17, "volume": 3202294.0}, {"date": "2026-04-24", "close": 6.2, "volume": 1880812.0}, {"date": "2026-04-27", "close": 6.17, "volume": 1183103.0}, {"date": "2026-04-28", "close": 6.12, "volume": 3173085.0}, {"date": "2026-04-29", "close": 6.18, "volume": 2383280.0}, {"date": "2026-04-30", "close": 6.23, "volume": 3293698.0}, {"date": "2026-05-01", "close": 6.26, "volume": 1702526.0}, {"date": "2026-05-04", "close": 6.26, "volume": 1054574.0}, {"date": "2026-05-05", "close": 6.09, "volume": 4316043.0}, {"date": "2026-05-06", "close": 6.17, "volume": 2001624.0}, {"date": "2026-05-07", "close": 6.23, "volume": 5120173.0}, {"date": "2026-05-08", "close": 6.11, "volume": 2455564.0}, {"date": "2026-05-11", "close": 6.06, "volume": 1489734.0}, {"date": "2026-05-12", "close": 5.99, "volume": 2024666.0}, {"date": "2026-05-13", "close": 6.0, "volume": 2780259.0}, {"date": "2026-05-14", "close": 5.99, "volume": 2321906.0}, {"date": "2026-05-15", "close": 6.01, "volume": 2327475.0}, {"date": "2026-05-18", "close": 5.97, "volume": 2028833.0}, {"date": "2026-05-19", "close": 6.08, "volume": 1963832.0}, {"date": "2026-05-20", "close": 6.02, "volume": 2391154.0}, {"date": "2026-05-21", "close": 6.13, "volume": 2089399.0}, {"date": "2026-05-22", "close": 6.08, "volume": 1920201.0}, {"date": "2026-05-25", "close": 6.06, "volume": 3307545.0}, {"date": "2026-05-26", "close": 6.04, "volume": 1295126.0}, {"date": "2026-05-27", "close": 5.99, "volume": 3277418.0}, {"date": "2026-05-28", "close": 5.93, "volume": 4290938.0}, {"date": "2026-05-29", "close": 5.61, "volume": 9236322.0}, {"date": "2026-06-01", "close": 5.54, "volume": 3166843.0}, {"date": "2026-06-02", "close": 5.39, "volume": 5335146.0}, {"date": "2026-06-03", "close": 5.33, "volume": 4481057.0}, {"date": "2026-06-04", "close": 5.36, "volume": 3922394.0}, {"date": "2026-06-05", "close": 5.48, "volume": 5262916.0}, {"date": "2026-06-09", "close": 5.57, "volume": 4580587.0}, {"date": "2026-06-10", "close": 5.68, "volume": 4623155.0}, {"date": "2026-06-11", "close": 5.81, "volume": 6764361.0}, {"date": "2026-06-12", "close": 5.91, "volume": 3597855.0}, {"date": "2026-06-15", "close": 5.97, "volume": 4518171.0}, {"date": "2026-06-16", "close": 5.87, "volume": 4758557.0}, {"date": "2026-06-17", "close": 5.88, "volume": 3153053.0}, {"date": "2026-06-18", "close": 5.8, "volume": 3880013.0}, {"date": "2026-06-19", "close": 5.82, "volume": 10028385.0}, {"date": "2026-06-22", "close": 5.78, "volume": 2750165.0}, {"date": "2026-06-23", "close": 5.72, "volume": 4363236.0}, {"date": "2026-06-24", "close": 5.64, "volume": 6322751.0}, {"date": "2026-06-25", "close": 5.77, "volume": 4230212.0}, {"date": "2026-06-26", "close": 5.76, "volume": 2717662.0}, {"date": "2026-06-29", "close": 5.52, "volume": 6389603.0}, {"date": "2026-06-30", "close": 5.4, "volume": 6374057.0}, {"date": "2026-07-01", "close": 5.38, "volume": 4637923.0}, {"date": "2026-07-02", "close": 5.45, "volume": 3404035.0}, {"date": "2026-07-03", "close": 5.46, "volume": 2834879.0}, {"date": "2026-07-06", "close": 5.49, "volume": 2007034.0}, {"date": "2026-07-07", "close": 5.53, "volume": 3733860.0}, {"date": "2026-07-08", "close": 5.65, "volume": 2698603.0}, {"date": "2026-07-09", "close": 5.61, "volume": 3289998.0}, {"date": "2026-07-10", "close": 5.61, "volume": 1645127.0}, {"date": "2026-07-13", "close": 5.66, "volume": 1680732.0}, {"date": "2026-07-14", "close": 5.64, "volume": 1633586.0}, {"date": "2026-07-15", "close": 5.63, "volume": 2163947.0}, {"date": "2026-07-16", "close": 5.67, "volume": 3473596.0}, {"date": "2026-07-17", "close": 5.76, "volume": 3389507.0}, {"date": "2026-07-20", "close": 5.78, "volume": 1941632.0}, {"date": "2026-07-21", "close": 5.78, "volume": 2001491.0}, {"date": "2026-07-22", "close": 5.72, "volume": 2251588.0}, {"date": "2026-07-23", "close": 5.67, "volume": 2652323.0}, {"date": "2026-07-24", "close": 5.64, "volume": 1807259.0}, {"date": "2026-07-27", "close": 5.73, "volume": 1667723.0}, {"date": "2026-07-28", "close": 5.87, "volume": 2513214.0}, {"date": "2026-07-29", "close": 6.0, "volume": 4259528.0}, {"date": "2026-07-30", "close": 5.94, "volume": 4853658.0}, {"date": "2026-07-31", "close": 5.99, "volume": 3652188.0}, {"date": "2026-08-03", "close": 6.0, "volume": 2299558.0}, {"date": "2026-08-04", "close": 6.07, "volume": 3005889.0}, {"date": "2026-08-05", "close": 6.06, "volume": 4398858.0}, {"date": "2026-08-06", "close": 6.07, "volume": 6304652.0}, {"date": "2026-08-07", "close": 6.06, "volume": 3347296.0}], "refreshing": true}