{"ticker": "IRE", "overview": {"name": "Iress Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IRE", "has_prices": true, "as_of": "2026-09-18", "last": 5.51, "prev_close": 5.67, "change": -0.16000000000000014, "change_pct": -0.028218694885361578, "session_volume": 1730915.0, "vwap_5": 5.608609784722713, "vwap_20": 5.679045659700844, "vwap_60": 6.325171055248249, "vwap_250": 7.128173467391598, "high_52w": 9.68, "low_52w": 5.43, "avg_volume_20": 1450386.2, "sessions": 400, "market_cap": {"value": 1059096318.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134954", "src": "ASX", "ticker": "IRE", "cik": "", "company": "Iress Limited", "company_raw": "Iress Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on IRE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134954", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88721}, {"id": "ASX-03134326", "src": "ASX", "ticker": "IRE", "cik": "", "company": "Iress Limited", "company_raw": "Iress Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on IRE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134326", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "ASX-03134155", "src": "ASX", "ticker": "IRE", "cik": "", "company": "Iress Limited", "company_raw": "Iress Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on IRE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134155", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "ASXSH-03130895", "src": "ASX", "ticker": "IRE", "cik": "", "company": "Iress Limited", "company_raw": "Iress Limited", "who": "Perpetual Limited and its related bodies corporate", "who_key": "Perpetual Limited and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Perpetual Limited and its related bodies corporate walks away from IRE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130895", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "ASX-03127810", "src": "ASX", "ticker": "IRE", "cik": "", "company": "Iress Limited", "company_raw": "Iress Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on IRE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127810", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "ASX-03127754", "src": "ASX", "ticker": "IRE", "cik": "", "company": "Iress Limited", "company_raw": "Iress Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on IRE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127754", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "ASX-03127237", "src": "ASX", "ticker": "IRE", "cik": "", "company": "Iress Limited", "company_raw": "Iress Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on IRE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127237", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Michael John Dwyer", "notice_type": "3Y", "direct_shares": 14609.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135683-3A701791", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Susan Forrester", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Mactier", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Beattie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-28", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T D'Aloisio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-28", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Seabrook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-27", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Walsh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-20", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Walsh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-06", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Walsh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-02", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony D'Aloisio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-02", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jennifer Seabrook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-02", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Hayes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-02", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Hayes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-08", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Hayes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-08", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Cameron", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-07", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Dunai", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-07", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jenny Seabrook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-07", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Walsh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-07", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "corrected", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-08-15", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130895-3A700850", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130096-3A700692", "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": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130267-3A700744", "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": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.52, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109321-3A696859", "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": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/ire", "needs_ocr": 0}], "directors": [{"name": "Michael John Dwyer", "first_seen": "2026-09-15", "last_seen": "2026-09-15", "status": "current", "notices": 1}, {"name": "corrected", "first_seen": "2007-08-15", "last_seen": "2007-08-15", "status": "past", "notices": 1}, {"name": "Peter Dunai", "first_seen": "2012-05-07", "last_seen": "2012-05-07", "status": "past", "notices": 1}, {"name": "John Cameron", "first_seen": "2012-05-07", "last_seen": "2012-05-07", "status": "past", "notices": 1}, {"name": "Jenny Seabrook", "first_seen": "2012-05-07", "last_seen": "2012-05-07", "status": "past", "notices": 1}, {"name": "Tony D'Aloisio", "first_seen": "2016-11-02", "last_seen": "2016-11-02", "status": "past", "notices": 1}, {"name": "John Hayes", "first_seen": "2012-05-08", "last_seen": "2016-11-02", "status": "past", "notices": 3}, {"name": "Jennifer Seabrook", "first_seen": "2016-11-02", "last_seen": "2016-11-02", "status": "past", "notices": 1}, {"name": "Andrew Walsh", "first_seen": "2012-05-07", "last_seen": "2017-03-20", "status": "past", "notices": 4}, {"name": "J Seabrook", "first_seen": "2018-03-27", "last_seen": "2018-03-27", "status": "past", "notices": 1}, {"name": "T D'Aloisio", "first_seen": "2018-03-28", "last_seen": "2018-03-28", "status": "past", "notices": 1}, {"name": "N Beattie", "first_seen": "2018-03-28", "last_seen": "2018-03-28", "status": "past", "notices": 1}, {"name": "Susan Forrester", "first_seen": "2024-10-04", "last_seen": "2024-10-04", "status": "past", "notices": 1}, {"name": "Robert Mactier", "first_seen": "2024-10-04", "last_seen": "2024-10-04", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-07", "form": "Issued Capital", "title": "Notification regarding unquoted securities - IRE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145503-3A703540"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Notification of cessation of securities - IRE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145045-3A703452"}, {"date": "2026-09-15", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135683-3A701791"}, {"date": "2026-09-07", "form": "Periodic Reports", "title": "Iress announces appointment of Group CFO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132890-3A701245"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130895-3A700850"}, {"date": "2026-09-01", "form": "Security Holder Details", "title": "Change in substantial holding from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130267-3A700744"}, {"date": "2026-09-01", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - IRE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130207-3A700725"}], "performance": {"ticker": "IRE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-11-03", "close": 2.399484, "volume": 23870029.0}, {"date": "2000-11-06", "close": 2.253174, "volume": 1895761.0}, {"date": "2000-11-07", "close": 2.262928, "volume": 1111771.0}, {"date": "2000-11-08", "close": 2.370222, "volume": 643505.0}, {"date": "2000-11-09", "close": 2.38973, "volume": 114517.0}, {"date": "2000-11-10", "close": 2.34096, "volume": 791968.0}, {"date": "2000-11-13", "close": 2.34096, "volume": 322432.0}, {"date": "2000-11-14", "close": 2.34096, "volume": 3606136.0}, {"date": "2000-11-15", "close": 2.350714, "volume": 21786.0}, {"date": "2000-11-16", "close": 2.350714, "volume": 63359.0}, {"date": "2000-11-17", "close": 2.370222, "volume": 120463.0}, {"date": "2000-11-20", "close": 2.360468, "volume": 516919.0}, {"date": "2000-11-21", "close": 2.34096, "volume": 55362.0}, {"date": "2000-11-22", "close": 2.34096, "volume": 140660.0}, {"date": "2000-11-23", "close": 2.34096, "volume": 104979.0}, {"date": "2000-11-24", "close": 2.350714, "volume": 1176237.0}, {"date": "2000-11-27", "close": 2.34096, "volume": 18249.0}, {"date": "2000-11-28", "close": 2.321452, "volume": 27937.0}, {"date": "2000-11-29", "close": 2.29219, "volume": 118970.0}, {"date": "2000-11-30", "close": 2.331206, "volume": 1030451.0}, {"date": "2000-12-01", "close": 2.29219, "volume": 38945.0}, {"date": "2000-12-04", "close": 2.29219, "volume": 192936.0}, {"date": "2000-12-05", "close": 2.29219, "volume": 56691.0}, {"date": "2000-12-06", "close": 2.29219, "volume": 104876.0}, {"date": "2000-12-07", "close": 2.331206, "volume": 355998.0}, {"date": "2000-12-08", "close": 2.29219, "volume": 44700.0}, {"date": "2000-12-11", "close": 2.29219, "volume": 80172.0}, {"date": "2000-12-12", "close": 2.360468, "volume": 628472.0}, {"date": "2000-12-13", "close": 2.48727, "volume": 116109.0}, {"date": "2000-12-14", "close": 2.4102134, "volume": 386901.0}, {"date": "2000-12-15", "close": 2.4385, "volume": 5891.0}, {"date": "2000-12-18", "close": 2.38973, "volume": 422698.0}, {"date": "2000-12-19", "close": 2.379976, "volume": 52758.0}, {"date": "2000-12-20", "close": 2.34096, "volume": 62949.0}, {"date": "2000-12-21", "close": 2.29219, "volume": 231826.0}, {"date": "2000-12-22", "close": 2.29219, "volume": 258561.0}, {"date": "2000-12-27", "close": 2.311698, "volume": 221755.0}, {"date": "2000-12-28", "close": 2.29219, "volume": 40420.0}, {"date": "2000-12-29", "close": 2.350714, "volume": 24810.0}, {"date": "2001-01-02", "close": 2.34096, "volume": 1948.0}, {"date": "2001-01-03", "close": 2.29219, "volume": 37933.0}, {"date": "2001-01-04", "close": 2.38973, "volume": 176837.0}, {"date": "2001-01-05", "close": 2.34096, "volume": 22145.0}, {"date": "2001-01-08", "close": 2.350714, "volume": 4613.0}, {"date": "2001-01-09", "close": 2.350714, "volume": 689563.0}, {"date": "2001-01-10", "close": 2.350714, "volume": 14814.0}, {"date": "2001-01-11", "close": 2.34096, "volume": 428083.0}, {"date": "2001-01-12", "close": 2.350714, "volume": 24148.0}, {"date": "2001-01-15", "close": 2.360468, "volume": 15378.0}, {"date": "2001-01-16", "close": 2.350714, "volume": 190927.0}, {"date": "2001-01-17", "close": 2.350714, "volume": 48038.0}, {"date": "2001-01-18", "close": 2.350714, "volume": 2609.0}, {"date": "2001-01-19", "close": 2.38973, "volume": 23898.0}, {"date": "2001-01-22", "close": 2.350714, "volume": 643.0}, {"date": "2001-01-23", "close": 2.360468, "volume": 146347.0}, {"date": "2001-01-24", "close": 2.34096, "volume": 4408.0}, {"date": "2001-01-25", "close": 2.360468, "volume": 54744.0}, {"date": "2001-01-29", "close": 2.360468, "volume": 175756.0}, {"date": "2001-01-30", "close": 2.360468, "volume": 30757.0}, {"date": "2001-01-31", "close": 2.38973, "volume": 64281.0}, {"date": "2001-02-01", "close": 2.48727, "volume": 77917.0}, {"date": "2001-02-02", "close": 2.4385, "volume": 184847.0}, {"date": "2001-02-05", "close": 2.38973, "volume": 45051.0}, {"date": "2001-02-06", "close": 2.428746, "volume": 32551.0}, {"date": "2001-02-07", "close": 2.448254, "volume": 39676.0}, {"date": "2001-02-08", "close": 2.38973, "volume": 265840.0}, {"date": "2001-02-09", "close": 2.34096, "volume": 28166.0}, {"date": "2001-02-12", "close": 2.34096, "volume": 26656.0}, {"date": "2001-02-13", "close": 2.34096, "volume": 83887.0}, {"date": "2001-02-14", "close": 2.29219, "volume": 156562.0}, {"date": "2001-02-15", "close": 2.34096, "volume": 115634.0}, {"date": "2001-02-16", "close": 2.34096, "volume": 11277.0}, {"date": "2001-02-19", "close": 2.360468, "volume": 27373.0}, {"date": "2001-02-20", "close": 2.360468, "volume": 61513.0}, {"date": "2001-02-21", "close": 2.38973, "volume": 107257.0}, {"date": "2001-02-22", "close": 2.370222, "volume": 61513.0}, {"date": "2001-02-23", "close": 2.350714, "volume": 18686.0}, {"date": "2001-02-26", "close": 2.350714, "volume": 2563.0}, {"date": "2001-02-27", "close": 2.350714, "volume": null}, {"date": "2001-02-28", "close": 2.38973, "volume": 41009.0}, {"date": "2001-03-01", "close": 2.360468, "volume": 96883.0}, {"date": "2001-03-02", "close": 2.360468, "volume": 52686.0}, {"date": "2001-03-05", "close": 2.34096, "volume": 6254.0}, {"date": "2001-03-06", "close": 2.34096, "volume": 4101.0}, {"date": "2001-03-07", "close": 2.34096, "volume": 177773.0}, {"date": "2001-03-08", "close": 2.321452, "volume": 28501.0}, {"date": "2001-03-09", "close": 2.29219, "volume": 55208.0}, {"date": "2001-03-12", "close": 2.29219, "volume": null}, {"date": "2001-03-13", "close": 2.233666, "volume": 99446.0}, {"date": "2001-03-14", "close": 2.24342, "volume": 167649.0}, {"date": "2001-03-15", "close": 2.14588, "volume": 11611.0}, {"date": "2001-03-16", "close": 2.14588, "volume": 1025.0}, {"date": "2001-03-19", "close": 2.14588, "volume": null}, {"date": "2001-03-20", "close": 2.24342, "volume": 57412.0}, {"date": "2001-03-21", "close": 2.29219, "volume": 3178.0}, {"date": "2001-03-22", "close": 2.29219, "volume": 7587.0}, {"date": "2001-03-23", "close": 2.29219, "volume": 5331.0}, {"date": "2001-03-26", "close": 2.09711, "volume": 13328.0}, {"date": "2001-03-27", "close": 1.941046, "volume": 50237.0}, {"date": "2001-03-28", "close": 1.960554, "volume": 74994.0}, {"date": "2001-03-29", "close": 2.019078, "volume": 14302.0}, {"date": "2001-03-30", "close": 2.087356, "volume": 10252.0}, {"date": "2001-04-02", "close": 2.087356, "volume": null}, {"date": "2001-04-03", "close": 1.99957, "volume": 15378.0}, {"date": "2001-04-04", "close": 1.970308, "volume": 12815.0}, {"date": "2001-04-05", "close": 1.99957, "volume": 42956.0}, {"date": "2001-04-06", "close": 1.99957, "volume": 2050.0}, {"date": "2001-04-09", "close": 1.99957, "volume": 89297.0}, {"date": "2001-04-10", "close": 1.99957, "volume": null}, {"date": "2001-04-11", "close": 2.04834, "volume": 1025.0}, {"date": "2001-04-12", "close": 2.04834, "volume": null}, {"date": "2001-04-17", "close": 2.14588, "volume": 10252.0}, {"date": "2001-04-18", "close": 2.14588, "volume": null}, {"date": "2001-04-19", "close": 2.19465, "volume": 228.0}, {"date": "2001-04-20", "close": 2.19465, "volume": null}, {"date": "2001-04-23", "close": 2.24342, "volume": 24311.0}, {"date": "2001-04-24", "close": 2.29219, "volume": 3691.0}, {"date": "2001-04-26", "close": 2.399484, "volume": 85071.0}, {"date": "2001-04-27", "close": 2.38973, "volume": 40659.0}, {"date": "2001-04-30", "close": 2.38973, "volume": 34050.0}, {"date": "2001-05-01", "close": 2.19465, "volume": 44841.0}, {"date": "2001-05-02", "close": 2.19465, "volume": 571.0}, {"date": "2001-05-03", "close": 2.19465, "volume": null}, {"date": "2001-05-04", "close": 2.24342, "volume": 10252.0}, {"date": "2001-05-07", "close": 2.24342, "volume": 275.0}, {"date": "2001-05-08", "close": 2.24342, "volume": null}, {"date": "2001-05-09", "close": 2.204404, "volume": 3793.0}, {"date": "2001-05-10", "close": 2.24342, "volume": 296014.0}, {"date": "2001-05-11", "close": 2.19465, "volume": 32057.0}, {"date": "2001-05-14", "close": 2.19465, "volume": 13328.0}, {"date": "2001-05-15", "close": 2.19465, "volume": null}, {"date": "2001-05-16", "close": 2.34096, "volume": 17453.0}, {"date": "2001-05-17", "close": 2.331206, "volume": 29427.0}, {"date": "2001-05-18", "close": 2.350714, "volume": 421533.0}, {"date": "2001-05-21", "close": 2.331206, "volume": 308083.0}, {"date": "2001-05-22", "close": 2.331206, "volume": null}, {"date": "2001-05-23", "close": 2.24342, "volume": 46135.0}, {"date": "2001-05-24", "close": 2.24342, "volume": 595653.0}, {"date": "2001-05-25", "close": 2.24342, "volume": null}, {"date": "2001-05-28", "close": 2.19465, "volume": 112774.0}, {"date": "2001-05-29", "close": 2.19465, "volume": 10252.0}, {"date": "2001-05-30", "close": 2.19465, "volume": 834264.0}, {"date": "2001-05-31", "close": 2.24342, "volume": 20276.0}, {"date": "2001-06-01", "close": 2.24342, "volume": 76576.0}, {"date": "2001-06-04", "close": 2.262928, "volume": 4897.0}, {"date": "2001-06-05", "close": 2.262928, "volume": null}, {"date": "2001-06-06", "close": 2.204404, "volume": 1093024.0}, {"date": "2001-06-07", "close": 2.14588, "volume": 18454.0}, {"date": "2001-06-08", "close": 2.204404, "volume": 16390.0}, {"date": "2001-06-12", "close": 2.184896, "volume": 38446.0}, {"date": "2001-06-13", "close": 2.106864, "volume": 2563.0}, {"date": "2001-06-14", "close": 2.165388, "volume": 3076.0}, {"date": "2001-06-15", "close": 2.19465, "volume": 549086.0}, {"date": "2001-06-18", "close": 2.165388, "volume": 2050.0}, {"date": "2001-06-19", "close": 2.165388, "volume": 4511.0}, {"date": "2001-06-20", "close": 2.165388, "volume": null}, {"date": "2001-06-21", "close": 2.165388, "volume": 4101.0}, {"date": "2001-06-22", "close": 2.165388, "volume": null}, {"date": "2001-06-25", "close": 2.165388, "volume": 156259.0}, {"date": "2001-06-26", "close": 2.14588, "volume": 253583.0}, {"date": "2001-06-27", "close": 2.116618, "volume": 26656.0}, {"date": "2001-06-28", "close": 2.09711, "volume": 71376.0}, {"date": "2001-06-29", "close": 2.09711, "volume": 12713.0}, {"date": "2001-07-02", "close": 2.058094, "volume": 5126.0}, {"date": "2001-07-03", "close": 2.058094, "volume": null}, {"date": "2001-07-04", "close": 2.24342, "volume": 58668395.0}, {"date": "2001-07-05", "close": 2.204404, "volume": 1023990.0}, {"date": "2001-07-06", "close": 2.19465, "volume": 190458.0}, {"date": "2001-07-09", "close": 2.24342, "volume": 10252.0}, {"date": "2001-07-10", "close": 2.24342, "volume": 138282.0}, {"date": "2001-07-11", "close": 2.24342, "volume": 608468.0}, {"date": "2001-07-12", "close": 2.24342, "volume": 6151.0}, {"date": "2001-07-13", "close": 2.24342, "volume": 88866.0}, {"date": "2001-07-16", "close": 2.321452, "volume": 46463.0}, {"date": "2001-07-17", "close": 2.29219, "volume": 171212.0}, {"date": "2001-07-18", "close": 2.29219, "volume": 1864914.0}, {"date": "2001-07-19", "close": 2.29219, "volume": 47257.0}, {"date": "2001-07-20", "close": 2.34096, "volume": 762267.0}, {"date": "2001-07-23", "close": 2.38973, "volume": 196179.0}, {"date": "2001-07-24", "close": 2.360468, "volume": 433021.0}, {"date": "2001-07-25", "close": 2.29219, "volume": 48677.0}, {"date": "2001-07-26", "close": 2.34096, "volume": 140665.0}, {"date": "2001-07-27", "close": 2.34096, "volume": 426691.0}, {"date": "2001-07-30", "close": 2.29219, "volume": 41550.0}, {"date": "2001-07-31", "close": 2.34096, "volume": 82735.0}, {"date": "2001-08-01", "close": 2.34096, "volume": 150919.0}, {"date": "2001-08-02", "close": 2.29219, "volume": 29731.0}, {"date": "2001-08-03", "close": 2.34096, "volume": 79023.0}, {"date": "2001-08-06", "close": 2.29219, "volume": 55737.0}, {"date": "2001-08-07", "close": 2.34096, "volume": 32974.0}, {"date": "2001-08-08", "close": 2.34096, "volume": 653917.0}, {"date": "2001-08-09", "close": 2.34096, "volume": 923929.0}, {"date": "2001-08-10", "close": 2.29219, "volume": 556122.0}, {"date": "2001-08-13", "close": 2.34096, "volume": 698278.0}, {"date": "2001-08-14", "close": 2.29219, "volume": 30347.0}, {"date": "2001-08-15", "close": 2.34096, "volume": 177176.0}, {"date": "2001-08-16", "close": 2.29219, "volume": 781224.0}, {"date": "2001-08-17", "close": 2.29219, "volume": 74386.0}, {"date": "2001-08-20", "close": 2.29219, "volume": 77598.0}, {"date": "2001-08-21", "close": 2.29219, "volume": 67665.0}, {"date": "2001-08-22", "close": 2.29219, "volume": 43690.0}, {"date": "2001-08-23", "close": 2.29219, "volume": 153783.0}, {"date": "2001-08-24", "close": 2.29219, "volume": 307566.0}, {"date": "2001-08-27", "close": 2.29219, "volume": 22138.0}, {"date": "2001-08-28", "close": 2.34096, "volume": 57508.0}, {"date": "2001-08-29", "close": 2.38973, "volume": 17180.0}, {"date": "2001-08-30", "close": 2.38973, "volume": 95512.0}, {"date": "2001-08-31", "close": 2.418992, "volume": 16242.0}, {"date": "2001-09-03", "close": 2.331206, "volume": 8119.0}, {"date": "2001-09-04", "close": 2.29219, "volume": 204201.0}, {"date": "2001-09-05", "close": 2.24342, "volume": 26483.0}, {"date": "2001-09-06", "close": 2.24342, "volume": 21063.0}, {"date": "2001-09-10", "close": 2.24342, "volume": 1025.0}, {"date": "2001-09-11", "close": 2.24342, "volume": null}, {"date": "2001-09-12", "close": 2.253174, "volume": 5309.0}, {"date": "2001-09-13", "close": 2.24342, "volume": 692024.0}, {"date": "2001-09-14", "close": 2.24342, "volume": 103411.0}, {"date": "2001-09-17", "close": 2.14588, "volume": 49029.0}, {"date": "2001-09-18", "close": 2.14588, "volume": 2232.0}, {"date": "2001-09-19", "close": 2.14588, "volume": 102522.0}, {"date": "2001-09-20", "close": 2.24342, "volume": 1025.0}, {"date": "2001-09-21", "close": 2.24342, "volume": 27886.0}, {"date": "2001-09-24", "close": 2.253174, "volume": 564264.0}, {"date": "2001-09-25", "close": 2.29219, "volume": 411769.0}, {"date": "2001-09-26", "close": 2.24342, "volume": 307813.0}, {"date": "2001-09-27", "close": 2.1936746, "volume": 142557.0}, {"date": "2001-09-28", "close": 2.19465, "volume": 938105.0}, {"date": "2001-10-01", "close": 2.165388, "volume": 184295.0}, {"date": "2001-10-02", "close": 2.165388, "volume": 77781.0}, {"date": "2001-10-03", "close": 2.14588, "volume": 385778.0}, {"date": "2001-10-04", "close": 2.14588, "volume": 454570.0}, {"date": "2001-10-05", "close": 2.14588, "volume": 388765.0}, {"date": "2001-10-08", "close": 2.09711, "volume": 23833.0}, {"date": "2001-10-09", "close": 2.09711, "volume": 209731.0}, {"date": "2001-10-10", "close": 2.14588, "volume": 53757.0}, {"date": "2001-10-11", "close": 2.204404, "volume": 25692.0}, {"date": "2001-10-15", "close": 2.184896, "volume": 1860.0}, {"date": "2001-10-16", "close": 2.14588, "volume": 245337.0}, {"date": "2001-10-17", "close": 2.136126, "volume": 680622.0}, {"date": "2001-10-18", "close": 2.106864, "volume": 4101.0}, {"date": "2001-10-19", "close": 2.106864, "volume": 6137.0}, {"date": "2001-10-22", "close": 2.106864, "volume": 410088.0}, {"date": "2001-10-23", "close": 2.04834, "volume": 34672.0}, {"date": "2001-10-24", "close": 2.04834, "volume": 231833.0}, {"date": "2001-10-25", "close": 2.067848, "volume": 15956.0}, {"date": "2001-10-26", "close": 2.19465, "volume": 54363.0}, {"date": "2001-10-29", "close": 2.14588, "volume": 301870.0}, {"date": "2001-10-30", "close": 2.14588, "volume": 234178.0}, {"date": "2001-10-31", "close": 2.14588, "volume": 110584.0}, {"date": "2001-11-01", "close": 2.14588, "volume": 42229.0}, {"date": "2001-11-02", "close": 2.077602, "volume": 68070.0}, {"date": "2001-11-05", "close": 2.04834, "volume": 9296.0}, {"date": "2001-11-06", "close": 2.04834, "volume": 9586.0}, {"date": "2001-11-07", "close": 2.04834, "volume": 40876.0}, {"date": "2001-11-08", "close": 2.09711, "volume": 574393.0}, {"date": "2001-11-09", "close": 2.058094, "volume": 204973.0}, {"date": "2001-11-12", "close": 2.058094, "volume": 31250.0}, {"date": "2001-11-13", "close": 2.087356, "volume": 38946.0}, {"date": "2001-11-14", "close": 1.99957, "volume": 12112.0}, {"date": "2001-11-15", "close": 2.04834, "volume": 226750.0}, {"date": "2001-11-16", "close": 2.04834, "volume": 513.0}, {"date": "2001-11-19", "close": 2.0883314, "volume": 1831.0}, {"date": "2001-11-20", "close": 2.106864, "volume": 597195.0}, {"date": "2001-11-21", "close": 2.09711, "volume": 19219.0}, {"date": "2001-11-22", "close": 2.09711, "volume": 2763612.0}, {"date": "2001-11-23", "close": 2.116618, "volume": 13328.0}, {"date": "2001-11-26", "close": 2.116618, "volume": 38819.0}, {"date": "2001-11-27", "close": 2.136126, "volume": 9742.0}, {"date": "2001-11-28", "close": 2.14588, "volume": 109691.0}, {"date": "2001-11-29", "close": 2.14588, "volume": 260693.0}, {"date": "2001-11-30", "close": 2.14588, "volume": 123682.0}, {"date": "2001-12-03", "close": 2.184896, "volume": 347573.0}, {"date": "2001-12-04", "close": 2.126372, "volume": 4888.0}, {"date": "2001-12-05", "close": 2.04834, "volume": 49684.0}, {"date": "2001-12-06", "close": 2.04834, "volume": 38709.0}, {"date": "2001-12-07", "close": 2.077602, "volume": 6599.0}, {"date": "2001-12-10", "close": 2.058094, "volume": 14749.0}, {"date": "2001-12-11", "close": 2.077602, "volume": 19335.0}, {"date": "2001-12-12", "close": 2.126372, "volume": 579757.0}, {"date": "2001-12-13", "close": 2.106864, "volume": 43591.0}, {"date": "2001-12-14", "close": 2.058094, "volume": 25800.0}, {"date": "2001-12-18", "close": 2.09711, "volume": 105841.0}, {"date": "2001-12-19", "close": 2.09711, "volume": 6569.0}, {"date": "2001-12-20", "close": 2.126372, "volume": 54047.0}, {"date": "2001-12-21", "close": 2.116618, "volume": 43889.0}, {"date": "2001-12-24", "close": 2.116618, "volume": 166689.0}, {"date": "2001-12-28", "close": 2.09711, "volume": 10280.0}, {"date": "2001-12-31", "close": 2.09711, "volume": 43968.0}, {"date": "2002-01-02", "close": 2.058094, "volume": 9489.0}, {"date": "2002-01-03", "close": 2.058094, "volume": 9569.0}, {"date": "2002-01-04", "close": 2.058094, "volume": 3281.0}, {"date": "2002-01-07", "close": 2.067848, "volume": 660780.0}, {"date": "2002-01-08", "close": 2.067848, "volume": 52308.0}, {"date": "2002-01-10", "close": 2.067848, "volume": 754970.0}, {"date": "2002-01-11", "close": 2.14588, "volume": 175983.0}, {"date": "2002-01-14", "close": 2.14588, "volume": 64080.0}, {"date": "2002-01-15", "close": 2.126372, "volume": 2669.0}, {"date": "2002-01-16", "close": 2.14588, "volume": 103415.0}, {"date": "2002-01-17", "close": 2.09711, "volume": 38106.0}, {"date": "2002-01-18", "close": 2.106864, "volume": 4917.0}, {"date": "2002-01-21", "close": 2.09711, "volume": 75808.0}, {"date": "2002-01-22", "close": 2.09711, "volume": 16483.0}, {"date": "2002-01-23", "close": 2.14588, "volume": 14812.0}, {"date": "2002-01-24", "close": 2.14588, "volume": 20556.0}, {"date": "2002-01-25", "close": 2.09711, "volume": 672647.0}, {"date": "2002-01-29", "close": 2.175142, "volume": 92838.0}, {"date": "2002-01-30", "close": 2.09711, "volume": 220794.0}, {"date": "2002-01-31", "close": 2.24342, "volume": 880257.0}, {"date": "2002-02-01", "close": 2.34096, "volume": 159395.0}, {"date": "2002-02-04", "close": 2.4385, "volume": 1028443.0}, {"date": "2002-02-05", "close": 2.379976, "volume": 523592.0}, {"date": "2002-02-06", "close": 2.34096, "volume": 148580.0}, {"date": "2002-02-07", "close": 2.34096, "volume": 33927.0}, {"date": "2002-02-08", "close": 2.34096, "volume": 13669.0}, {"date": "2002-02-11", "close": 2.321452, "volume": 5126.0}, {"date": "2002-02-12", "close": 2.360468, "volume": 574663.0}, {"date": "2002-02-13", "close": 2.418992, "volume": 46743.0}, {"date": "2002-02-14", "close": 2.5809084, "volume": 270394.0}, {"date": "2002-02-15", "close": 2.58481, "volume": 94015.0}, {"date": "2002-02-18", "close": 2.467762, "volume": 58446.0}, {"date": "2002-02-19", "close": 2.53604, "volume": 25537.0}, {"date": "2002-02-20", "close": 2.545794, "volume": 55665.0}, {"date": "2002-02-21", "close": 2.58481, "volume": 449075.0}, {"date": "2002-02-22", "close": 2.58481, "volume": 24072.0}, {"date": "2002-02-25", "close": 2.575056, "volume": 94429.0}, {"date": "2002-02-26", "close": 2.58481, "volume": 126021.0}, {"date": "2002-02-27", "close": 2.58481, "volume": 113620.0}, {"date": "2002-02-28", "close": 2.555548, "volume": 49473.0}, {"date": "2002-03-01", "close": 2.565302, "volume": 33623.0}, {"date": "2002-03-04", "close": 2.5136058, "volume": 34208.0}, {"date": "2002-03-05", "close": 2.58481, "volume": 58046.0}, {"date": "2002-03-06", "close": 2.58481, "volume": 76164.0}, {"date": "2002-03-07", "close": 2.58481, "volume": 272104.0}, {"date": "2002-03-08", "close": 2.58481, "volume": 159704.0}, {"date": "2002-03-11", "close": 2.73112, "volume": 37616.0}, {"date": "2002-03-12", "close": 2.740874, "volume": 29577.0}, {"date": "2002-03-13", "close": 2.750628, "volume": 30383.0}, {"date": "2002-03-14", "close": 2.73112, "volume": 10959.0}, {"date": "2002-03-15", "close": 2.63358, "volume": 16103.0}, {"date": "2002-03-18", "close": 2.604318, "volume": 86830.0}, {"date": "2002-03-19", "close": 2.653088, "volume": 6462.0}, {"date": "2002-03-20", "close": 2.63358, "volume": 32368.0}, {"date": "2002-03-21", "close": 2.643334, "volume": 29058.0}, {"date": "2002-03-22", "close": 2.711612, "volume": 20620.0}, {"date": "2002-03-25", "close": 2.68235, "volume": 266789.0}, {"date": "2002-03-26", "close": 2.68235, "volume": 13915.0}, {"date": "2002-03-27", "close": 2.73112, "volume": 66635.0}, {"date": "2002-03-28", "close": 2.73112, "volume": 90024.0}, {"date": "2002-04-02", "close": 2.760382, "volume": 203132.0}, {"date": "2002-04-03", "close": 2.740874, "volume": 24109.0}, {"date": "2002-04-04", "close": 2.77989, "volume": 537436.0}, {"date": "2002-04-05", "close": 2.82866, "volume": 197038.0}, {"date": "2002-04-08", "close": 2.809152, "volume": 289324.0}, {"date": "2002-04-09", "close": 2.73112, "volume": 23270.0}, {"date": "2002-04-10", "close": 2.73112, "volume": 40520.0}, {"date": "2002-04-11", "close": 2.721366, "volume": 13180.0}, {"date": "2002-04-12", "close": 2.711612, "volume": 5026.0}, {"date": "2002-04-15", "close": 2.73112, "volume": 8693.0}, {"date": "2002-04-16", "close": 2.799398, "volume": 415055.0}, {"date": "2002-04-17", "close": 2.799398, "volume": 43369.0}, {"date": "2002-04-18", "close": 2.838414, "volume": 55579.0}, {"date": "2002-04-19", "close": 2.906692, "volume": 79075.0}, {"date": "2002-04-22", "close": 2.9262, "volume": 155435.0}, {"date": "2002-04-23", "close": 2.9262, "volume": 162851.0}, {"date": "2002-04-24", "close": 2.848168, "volume": 25207.0}, {"date": "2002-04-26", "close": 2.818906, "volume": 258450.0}, {"date": "2002-04-29", "close": 2.73112, "volume": 13796.0}, {"date": "2002-04-30", "close": 2.73112, "volume": 433195.0}, {"date": "2002-05-01", "close": 2.77989, "volume": 249810.0}, {"date": "2002-05-02", "close": 2.82866, "volume": 11005.0}, {"date": "2002-05-03", "close": 2.77989, "volume": 230159.0}, {"date": "2002-05-06", "close": 2.818906, "volume": 61616.0}, {"date": "2002-05-07", "close": 2.87743, "volume": 19072.0}, {"date": "2002-05-08", "close": 2.818906, "volume": 7627.0}, {"date": "2002-05-09", "close": 2.809152, "volume": 55429.0}, {"date": "2002-05-10", "close": 2.77989, "volume": 87101.0}, {"date": "2002-05-13", "close": 2.77989, "volume": 40410.0}, {"date": "2002-05-14", "close": 2.77989, "volume": 10236.0}, {"date": "2002-05-15", "close": 2.77989, "volume": 6294.0}, {"date": "2002-05-16", "close": 2.848168, "volume": 37990.0}, {"date": "2002-05-17", "close": 2.857922, "volume": 8854.0}, {"date": "2002-05-20", "close": 2.82866, "volume": 128564.0}, {"date": "2002-05-21", "close": 2.740874, "volume": 76990.0}, {"date": "2002-05-22", "close": 2.68235, "volume": 29831.0}, {"date": "2002-05-23", "close": 2.692104, "volume": 183609.0}, {"date": "2002-05-24", "close": 2.692104, "volume": 22163.0}, {"date": "2002-05-27", "close": 2.68235, "volume": 35213.0}, {"date": "2002-05-28", "close": 2.68235, "volume": 445464.0}, {"date": "2002-05-29", "close": 2.68235, "volume": 14393.0}, {"date": "2002-05-30", "close": 2.68235, "volume": 150987.0}, {"date": "2002-05-31", "close": 2.73112, "volume": 122043.0}, {"date": "2002-06-03", "close": 2.867676, "volume": 70625.0}, {"date": "2002-06-04", "close": 2.740874, "volume": 242544.0}, {"date": "2002-06-05", "close": 2.740874, "volume": 793797.0}, {"date": "2002-06-06", "close": 2.701858, "volume": 13551.0}, {"date": "2002-06-07", "close": 2.711612, "volume": 4716.0}, {"date": "2002-06-11", "close": 2.73112, "volume": 6517.0}, {"date": "2002-06-12", "close": 2.63358, "volume": 83468.0}, {"date": "2002-06-13", "close": 2.545794, "volume": 34530.0}, {"date": "2002-06-14", "close": 2.623826, "volume": 21763.0}, {"date": "2002-06-17", "close": 2.53604, "volume": 10507.0}, {"date": "2002-06-18", "close": 2.53604, "volume": 350713.0}, {"date": "2002-06-19", "close": 2.63358, "volume": 160189.0}, {"date": "2002-06-20", "close": 2.58481, "volume": 50548.0}, {"date": "2002-06-21", "close": 2.497024, "volume": 13971.0}, {"date": "2002-06-24", "close": 2.623826, "volume": 448972.0}, {"date": "2002-06-25", "close": 2.48727, "volume": 424840.0}, {"date": "2002-06-26", "close": 2.467762, "volume": 21596.0}, {"date": "2002-06-27", "close": 2.4385, "volume": 19981.0}, {"date": "2002-06-28", "close": 2.53604, "volume": 150071.0}, {"date": "2002-07-01", "close": 2.477516, "volume": 54026.0}, {"date": "2002-07-02", "close": 2.34096, "volume": 21743.0}, {"date": "2002-07-03", "close": 2.34096, "volume": 174163.0}, {"date": "2002-07-04", "close": 2.34096, "volume": 219000.0}, {"date": "2002-07-05", "close": 2.370222, "volume": 19212.0}, {"date": "2002-07-08", "close": 2.428746, "volume": 50357.0}, {"date": "2002-07-09", "close": 2.545794, "volume": 131825.0}, {"date": "2002-07-10", "close": 2.516532, "volume": 55789.0}, {"date": "2002-07-11", "close": 2.53604, "volume": 308717.0}, {"date": "2002-07-12", "close": 2.48727, "volume": 200243.0}, {"date": "2002-07-15", "close": 2.48727, "volume": 31967.0}, {"date": "2002-07-16", "close": 2.565302, "volume": 21132.0}, {"date": "2002-07-17", "close": 2.53604, "volume": 490582.0}, {"date": "2002-07-22", "close": 2.370222, "volume": 27989.0}, {"date": "2002-07-23", "close": 2.34096, "volume": 169258.0}, {"date": "2002-07-24", "close": 2.262928, "volume": 113125.0}, {"date": "2002-07-25", "close": 2.331206, "volume": 1513796.0}, {"date": "2002-07-26", "close": 2.282436, "volume": 16359.0}, {"date": "2002-07-29", "close": 2.428746, "volume": 108061.0}, {"date": "2002-07-30", "close": 2.38973, "volume": 28365.0}, {"date": "2002-07-31", "close": 2.360468, "volume": 61324.0}, {"date": "2002-08-01", "close": 2.350714, "volume": 40677.0}, {"date": "2002-08-02", "close": 2.379976, "volume": 410818.0}, {"date": "2002-08-05", "close": 2.34096, "volume": 4013.0}, {"date": "2002-08-06", "close": 2.34096, "volume": 312810.0}, {"date": "2002-08-07", "close": 2.379976, "volume": 34123.0}, {"date": "2002-08-08", "close": 2.350714, "volume": 569559.0}, {"date": "2002-08-09", "close": 2.38973, "volume": 369537.0}, {"date": "2002-08-12", "close": 2.331206, "volume": 15143.0}, {"date": "2002-08-13", "close": 2.331206, "volume": 210262.0}, {"date": "2002-08-14", "close": 2.282436, "volume": 797.0}, {"date": "2002-08-15", "close": 2.204404, "volume": 40200.0}, {"date": "2002-08-16", "close": 2.262928, "volume": 26628.0}, {"date": "2002-08-19", "close": 2.24342, "volume": 164878.0}, {"date": "2002-08-20", "close": 2.24342, "volume": 40742.0}, {"date": "2002-08-21", "close": 2.282436, "volume": 71956.0}, {"date": "2002-08-22", "close": 2.272682, "volume": 59648.0}, {"date": "2002-08-23", "close": 2.24342, "volume": 25140.0}, {"date": "2002-08-26", "close": 2.214158, "volume": 170011.0}, {"date": "2002-08-27", "close": 2.223912, "volume": 91175.0}, {"date": "2002-08-28", "close": 2.233666, "volume": 46445.0}, {"date": "2002-08-29", "close": 2.262928, "volume": 65132.0}, {"date": "2002-08-30", "close": 2.253174, "volume": 1589384.0}, {"date": "2002-09-02", "close": 2.272682, "volume": 851458.0}, {"date": "2002-09-03", "close": 2.301944, "volume": 38544.0}, {"date": "2002-09-04", "close": 2.233666, "volume": 36271.0}, {"date": "2002-09-05", "close": 2.29219, "volume": 15608.0}, {"date": "2002-09-06", "close": 2.29219, "volume": 1120048.0}, {"date": "2002-09-09", "close": 2.34096, "volume": 28766.0}, {"date": "2002-09-10", "close": 2.370222, "volume": 12319.0}, {"date": "2002-09-11", "close": 2.34096, "volume": 32218.0}, {"date": "2002-09-12", "close": 2.24342, "volume": 138088.0}, {"date": "2002-09-13", "close": 2.321452, "volume": 170210.0}, {"date": "2002-09-16", "close": 2.253174, "volume": 21508.0}, {"date": "2002-09-17", "close": 2.262928, "volume": 30085.0}, {"date": "2002-09-18", "close": 2.24342, "volume": 217287.0}, {"date": "2002-09-19", "close": 2.136126, "volume": 156572.0}, {"date": "2002-09-20", "close": 2.24342, "volume": 313030.0}, {"date": "2002-09-23", "close": 2.223912, "volume": 215.0}, {"date": "2002-09-24", "close": 2.09711, "volume": 277814.0}, {"date": "2002-09-25", "close": 2.067848, "volume": 644067.0}, {"date": "2002-09-26", "close": 2.028832, "volume": 221622.0}, {"date": "2002-09-27", "close": 2.087356, "volume": 22020.0}, {"date": "2002-09-30", "close": 2.077602, "volume": 275624.0}, {"date": "2002-10-01", "close": 2.077602, "volume": 31111.0}, {"date": "2002-10-02", "close": 2.106864, "volume": 166515.0}, {"date": "2002-10-03", "close": 2.09711, "volume": 193320.0}, {"date": "2002-10-04", "close": 2.067848, "volume": 124412.0}, {"date": "2002-10-07", "close": 2.077602, "volume": 2388.0}, {"date": "2002-10-08", "close": 2.058094, "volume": 12014.0}, {"date": "2002-10-09", "close": 1.980062, "volume": 460870.0}, {"date": "2002-10-10", "close": 2.019078, "volume": 1979260.0}, {"date": "2002-10-11", "close": 2.077602, "volume": 586968.0}, {"date": "2002-10-14", "close": 2.038586, "volume": 17230.0}, {"date": "2002-10-15", "close": 1.960554, "volume": 4676.0}, {"date": "2002-10-16", "close": 1.9508, "volume": 395540.0}, {"date": "2002-10-17", "close": 1.921538, "volume": 441005.0}, {"date": "2002-10-18", "close": 1.931292, "volume": 206707.0}, {"date": "2002-10-21", "close": 1.921538, "volume": 164660.0}, {"date": "2002-10-22", "close": 1.989816, "volume": 288419.0}, {"date": "2002-10-23", "close": 2.04834, "volume": 107321.0}, {"date": "2002-10-24", "close": 2.087356, "volume": 20062.0}, {"date": "2002-10-25", "close": 1.989816, "volume": 17552.0}, {"date": "2002-10-28", "close": 1.980062, "volume": 80256.0}, {"date": "2002-10-29", "close": 1.989816, "volume": 216310.0}, {"date": "2002-10-30", "close": 1.980062, "volume": 373777.0}, {"date": "2002-10-31", "close": 1.960554, "volume": 497891.0}, {"date": "2002-11-04", "close": 2.019078, "volume": 1121332.0}, {"date": "2002-11-05", "close": 1.99957, "volume": 179739.0}, {"date": "2002-11-06", "close": 1.960554, "volume": 179791.0}, {"date": "2002-11-07", "close": 1.9508, "volume": 541269.0}, {"date": "2002-11-08", "close": 1.911784, "volume": 81874.0}, {"date": "2002-11-11", "close": 1.872768, "volume": 684187.0}, {"date": "2002-11-12", "close": 1.85326, "volume": 1607994.0}, {"date": "2002-11-13", "close": 1.833752, "volume": 167529.0}, {"date": "2002-11-14", "close": 1.833752, "volume": 87161.0}, {"date": "2002-11-15", "close": 1.85326, "volume": 45505.0}, {"date": "2002-11-18", "close": 1.823998, "volume": 1788581.0}, {"date": "2002-11-19", "close": 1.726458, "volume": 86492.0}, {"date": "2002-11-20", "close": 1.833752, "volume": 195648.0}, {"date": "2002-11-21", "close": 1.85326, "volume": 2178144.0}, {"date": "2002-11-22", "close": 1.85326, "volume": 35039.0}, {"date": "2002-11-25", "close": 1.85326, "volume": 11412.0}, {"date": "2002-11-26", "close": 1.833752, "volume": 14727.0}, {"date": "2002-11-27", "close": 1.843506, "volume": 216149.0}, {"date": "2002-11-28", "close": 1.843506, "volume": 35097.0}, {"date": "2002-11-29", "close": 1.843506, "volume": 26146.0}, {"date": "2002-12-02", "close": 1.843506, "volume": 10500.0}, {"date": "2002-12-03", "close": 1.80449, "volume": 275209.0}, {"date": "2002-12-04", "close": 1.794736, "volume": 73113.0}, {"date": "2002-12-05", "close": 1.794736, "volume": 19272.0}, {"date": "2002-12-06", "close": 1.784982, "volume": 50973.0}, {"date": "2002-12-09", "close": 1.784982, "volume": 7789.0}, {"date": "2002-12-10", "close": 1.775228, "volume": 4633.0}, {"date": "2002-12-11", "close": 1.765474, "volume": 8331639.0}, {"date": "2002-12-12", "close": 1.75572, "volume": 136224.0}, {"date": "2002-12-13", "close": 1.80449, "volume": 111057.0}, {"date": "2002-12-16", "close": 1.80449, "volume": 17121.0}, {"date": "2002-12-17", "close": 1.80449, "volume": 27141.0}, {"date": "2002-12-18", "close": 1.80449, "volume": 71249.0}, {"date": "2002-12-19", "close": 1.775228, "volume": 101205.0}, {"date": "2002-12-20", "close": 1.80449, "volume": 32170.0}, {"date": "2002-12-23", "close": 1.80449, "volume": 4724.0}, {"date": "2002-12-24", "close": 1.814244, "volume": 159200.0}, {"date": "2002-12-27", "close": 1.9508, "volume": 8324.0}, {"date": "2002-12-30", "close": 1.941046, "volume": 7743.0}, {"date": "2002-12-31", "close": 1.9508, "volume": 188115.0}, {"date": "2003-01-02", "close": 1.99957, "volume": 7177.0}, {"date": "2003-01-03", "close": 1.99957, "volume": 41686.0}, {"date": "2003-01-06", "close": 2.04834, "volume": 2136307.0}, {"date": "2003-01-07", "close": 1.980062, "volume": 38501.0}, {"date": "2003-01-08", "close": 1.941046, "volume": 211389.0}, {"date": "2003-01-09", "close": 1.989816, "volume": 17693.0}, {"date": "2003-01-10", "close": 1.9508, "volume": 224284.0}, {"date": "2003-01-13", "close": 1.9508, "volume": 36548.0}, {"date": "2003-01-14", "close": 1.90203, "volume": 1871093.0}, {"date": "2003-01-15", "close": 1.85326, "volume": 851.0}, {"date": "2003-01-16", "close": 1.85326, "volume": 544391.0}, {"date": "2003-01-17", "close": 1.85326, "volume": 35117.0}, {"date": "2003-01-20", "close": 1.9508, "volume": 8078.0}, {"date": "2003-01-21", "close": 1.90203, "volume": 376705.0}, {"date": "2003-01-22", "close": 1.85326, "volume": 36587.0}, {"date": "2003-01-23", "close": 1.85326, "volume": 11089.0}, {"date": "2003-01-24", "close": 1.833752, "volume": 2182.0}, {"date": "2003-01-28", "close": 1.80449, "volume": 60631.0}, {"date": "2003-01-29", "close": 1.765474, "volume": 101521.0}, {"date": "2003-01-30", "close": 1.765474, "volume": 694717.0}, {"date": "2003-01-31", "close": 1.75572, "volume": 289326.0}, {"date": "2003-02-03", "close": 1.736212, "volume": 2016679.0}, {"date": "2003-02-04", "close": 1.638672, "volume": 35632.0}, {"date": "2003-02-05", "close": 1.70695, "volume": 65940.0}, {"date": "2003-02-06", "close": 1.716704, "volume": 1339897.0}, {"date": "2003-02-07", "close": 1.70695, "volume": 81278.0}, {"date": "2003-02-10", "close": 1.677688, "volume": 5126.0}, {"date": "2003-02-11", "close": 1.667934, "volume": 176621.0}, {"date": "2003-02-12", "close": 1.65818, "volume": 77233.0}, {"date": "2003-02-13", "close": 1.628918, "volume": 139348.0}, {"date": "2003-02-14", "close": 1.65818, "volume": 34013.0}, {"date": "2003-02-17", "close": 1.65818, "volume": 17439.0}, {"date": "2003-02-18", "close": 1.80449, "volume": 13255.0}, {"date": "2003-02-19", "close": 1.80449, "volume": 174794.0}, {"date": "2003-02-20", "close": 1.784982, "volume": 10817.0}, {"date": "2003-02-21", "close": 1.75572, "volume": 16777.0}, {"date": "2003-02-24", "close": 1.736212, "volume": 225121.0}, {"date": "2003-02-25", "close": 1.726458, "volume": 48100.0}, {"date": "2003-02-26", "close": 1.687442, "volume": 13163.0}, {"date": "2003-02-27", "close": 1.726458, "volume": 671526.0}, {"date": "2003-02-28", "close": 1.75572, "volume": 530197.0}, {"date": "2003-03-03", "close": 1.784982, "volume": 502642.0}, {"date": "2003-03-04", "close": 1.75572, "volume": 304453.0}, {"date": "2003-03-05", "close": 1.736212, "volume": 27465.0}, {"date": "2003-03-06", "close": 1.70695, "volume": 15810.0}, {"date": "2003-03-07", "close": 1.716704, "volume": 1333.0}, {"date": "2003-03-10", "close": 1.70695, "volume": 3654.0}, {"date": "2003-03-11", "close": 1.70695, "volume": 52203.0}, {"date": "2003-03-12", "close": 1.667934, "volume": 767694.0}, {"date": "2003-03-13", "close": 1.638672, "volume": 11279.0}, {"date": "2003-03-14", "close": 1.628918, "volume": 6023.0}, {"date": "2003-03-17", "close": 1.65818, "volume": 32898.0}, {"date": "2003-03-18", "close": 1.697196, "volume": 219786.0}, {"date": "2003-03-19", "close": 1.784982, "volume": 46234.0}, {"date": "2003-03-20", "close": 1.775228, "volume": 12845.0}, {"date": "2003-03-21", "close": 1.736212, "volume": 68909.0}, {"date": "2003-03-24", "close": 1.726458, "volume": 22412.0}, {"date": "2003-03-25", "close": 1.716704, "volume": 153292.0}, {"date": "2003-03-26", "close": 1.677688, "volume": 34759.0}, {"date": "2003-03-27", "close": 1.75572, "volume": 97167.0}, {"date": "2003-03-28", "close": 1.784982, "volume": 215376.0}, {"date": "2003-03-31", "close": 1.736212, "volume": 645355.0}, {"date": "2003-04-01", "close": 1.75572, "volume": 125846.0}, {"date": "2003-04-02", "close": 1.716704, "volume": 21698.0}, {"date": "2003-04-03", "close": 1.80449, "volume": 280054.0}, {"date": "2003-04-04", "close": 1.814244, "volume": 130909.0}, {"date": "2003-04-07", "close": 1.833752, "volume": 226272.0}, {"date": "2003-04-08", "close": 1.784982, "volume": 57065.0}, {"date": "2003-04-09", "close": 1.814244, "volume": 34717.0}, {"date": "2003-04-10", "close": 1.833752, "volume": 43442.0}, {"date": "2003-04-11", "close": 1.833752, "volume": 15188.0}, {"date": "2003-04-14", "close": 1.814244, "volume": 27709.0}, {"date": "2003-04-15", "close": 1.775228, "volume": 232501.0}, {"date": "2003-04-16", "close": 1.765474, "volume": 221116.0}, {"date": "2003-04-17", "close": 1.745966, "volume": 24778.0}, {"date": "2003-04-22", "close": 1.784982, "volume": 247836.0}, {"date": "2003-04-23", "close": 1.775228, "volume": 19444.0}, {"date": "2003-04-24", "close": 1.75572, "volume": 18681.0}, {"date": "2003-04-28", "close": 1.75572, "volume": 79719.0}, {"date": "2003-04-29", "close": 1.85326, "volume": 736304.0}, {"date": "2003-04-30", "close": 1.85326, "volume": 119212.0}, {"date": "2003-05-01", "close": 1.921538, "volume": 95131.0}, {"date": "2003-05-02", "close": 1.892276, "volume": 9029.0}, {"date": "2003-05-05", "close": 1.931292, "volume": 25017.0}, {"date": "2003-05-06", "close": 1.9508, "volume": 89532.0}, {"date": "2003-05-07", "close": 1.941046, "volume": 79007.0}, {"date": "2003-05-08", "close": 1.921538, "volume": 97972.0}, {"date": "2003-05-09", "close": 1.931292, "volume": 68017.0}, {"date": "2003-05-12", "close": 1.931292, "volume": 52762.0}, {"date": "2003-05-13", "close": 1.9508, "volume": 282318.0}, {"date": "2003-05-14", "close": 1.941046, "volume": 133944.0}, {"date": "2003-05-15", "close": 1.9508, "volume": 98587.0}, {"date": "2003-05-16", "close": 1.9508, "volume": 906962.0}, {"date": "2003-05-19", "close": 1.941046, "volume": 39773.0}, {"date": "2003-05-20", "close": 1.931292, "volume": 23487.0}, {"date": "2003-05-21", "close": 1.911784, "volume": 14491.0}, {"date": "2003-05-22", "close": 1.911784, "volume": 393863.0}, {"date": "2003-05-23", "close": 1.941046, "volume": 66209.0}, {"date": "2003-05-26", "close": 1.941046, "volume": 43979.0}, {"date": "2003-05-27", "close": 1.989816, "volume": 113519.0}, {"date": "2003-05-28", "close": 2.067848, "volume": 713531.0}, {"date": "2003-05-29", "close": 2.038586, "volume": 26935.0}, {"date": "2003-05-30", "close": 2.028832, "volume": 13980.0}, {"date": "2003-06-02", "close": 2.028832, "volume": 218935.0}, {"date": "2003-06-03", "close": 2.077602, "volume": 201433.0}, {"date": "2003-06-04", "close": 2.067848, "volume": 200489.0}, {"date": "2003-06-05", "close": 2.14588, "volume": 54524.0}, {"date": "2003-06-06", "close": 2.14588, "volume": 121128.0}, {"date": "2003-06-10", "close": 2.126372, "volume": 276774.0}, {"date": "2003-06-11", "close": 2.136126, "volume": 665646.0}, {"date": "2003-06-12", "close": 2.24342, "volume": 197303.0}, {"date": "2003-06-13", "close": 2.428746, "volume": 286368.0}, {"date": "2003-06-16", "close": 2.34096, "volume": 108793.0}, {"date": "2003-06-17", "close": 2.301944, "volume": 211429.0}, {"date": "2003-06-18", "close": 2.272682, "volume": 192914.0}, {"date": "2003-06-19", "close": 2.301944, "volume": 288625.0}, {"date": "2003-06-20", "close": 2.19465, "volume": 192556.0}, {"date": "2003-06-23", "close": 2.19465, "volume": 372478.0}, {"date": "2003-06-24", "close": 2.19465, "volume": 244229.0}, {"date": "2003-06-25", "close": 2.204404, "volume": 232210.0}, {"date": "2003-06-26", "close": 2.155634, "volume": 41256.0}, {"date": "2003-06-27", "close": 2.184896, "volume": 100097.0}, {"date": "2003-06-30", "close": 2.233666, "volume": 110679.0}, {"date": "2003-07-01", "close": 2.214158, "volume": 277358.0}, {"date": "2003-07-02", "close": 2.19465, "volume": 14754.0}, {"date": "2003-07-03", "close": 2.184896, "volume": 51621.0}, {"date": "2003-07-04", "close": 2.24342, "volume": 1020563.0}, {"date": "2003-07-07", "close": 2.204404, "volume": 28034.0}, {"date": "2003-07-08", "close": 2.223912, "volume": 177276.0}, {"date": "2003-07-09", "close": 2.214158, "volume": 22239.0}, {"date": "2003-07-10", "close": 2.233666, "volume": 249147.0}, {"date": "2003-07-11", "close": 2.214158, "volume": 103884.0}, {"date": "2003-07-14", "close": 2.233666, "volume": 20251.0}, {"date": "2003-07-15", "close": 2.24342, "volume": 390378.0}, {"date": "2003-07-16", "close": 2.24342, "volume": 365622.0}, {"date": "2003-07-17", "close": 2.223912, "volume": 122554.0}, {"date": "2003-07-18", "close": 2.262928, "volume": 228441.0}, {"date": "2003-07-21", "close": 2.331206, "volume": 180373.0}, {"date": "2003-07-22", "close": 2.311698, "volume": 236190.0}, {"date": "2003-07-23", "close": 2.331206, "volume": 275002.0}, {"date": "2003-07-24", "close": 2.34096, "volume": 29157.0}, {"date": "2003-07-25", "close": 2.34096, "volume": 58667.0}, {"date": "2003-07-28", "close": 2.34096, "volume": 89709.0}, {"date": "2003-07-29", "close": 2.34096, "volume": 291633.0}, {"date": "2003-07-30", "close": 2.311698, "volume": 139587.0}, {"date": "2003-07-31", "close": 2.311698, "volume": 132681.0}, {"date": "2003-08-01", "close": 2.311698, "volume": 55836.0}, {"date": "2003-08-04", "close": 2.311698, "volume": 110086.0}, {"date": "2003-08-05", "close": 2.272682, "volume": 223271.0}, {"date": "2003-08-06", "close": 2.311698, "volume": 110080.0}, {"date": "2003-08-07", "close": 2.301944, "volume": 147934.0}, {"date": "2003-08-08", "close": 2.29219, "volume": 79856.0}, {"date": "2003-08-11", "close": 2.272682, "volume": 46626.0}, {"date": "2003-08-12", "close": 2.29219, "volume": 81821.0}, {"date": "2003-08-13", "close": 2.331206, "volume": 35035.0}, {"date": "2003-08-14", "close": 2.311698, "volume": 12097.0}, {"date": "2003-08-15", "close": 2.29219, "volume": 174031.0}, {"date": "2003-08-18", "close": 2.253174, "volume": 19512.0}, {"date": "2003-08-19", "close": 2.301944, "volume": 73352.0}, {"date": "2003-08-20", "close": 2.418992, "volume": 86441.0}, {"date": "2003-08-21", "close": 2.38973, "volume": 61400.0}, {"date": "2003-08-22", "close": 2.379976, "volume": 43739.0}, {"date": "2003-08-25", "close": 2.350714, "volume": 43005.0}, {"date": "2003-08-26", "close": 2.379976, "volume": 113488.0}, {"date": "2003-08-27", "close": 2.370222, "volume": 92461.0}, {"date": "2003-08-28", "close": 2.311698, "volume": 262456.0}, {"date": "2003-08-29", "close": 2.301944, "volume": 146204.0}, {"date": "2003-09-01", "close": 2.311698, "volume": 177345.0}, {"date": "2003-09-02", "close": 2.360468, "volume": 183617.0}, {"date": "2003-09-03", "close": 2.350714, "volume": 113810.0}, {"date": "2003-09-04", "close": 2.360468, "volume": 52079.0}, {"date": "2003-09-05", "close": 2.38973, "volume": 39175.0}, {"date": "2003-09-08", "close": 2.379976, "volume": 141843.0}, {"date": "2003-09-09", "close": 2.350714, "volume": 115959.0}, {"date": "2003-09-10", "close": 2.360468, "volume": 50039.0}, {"date": "2003-09-11", "close": 2.331206, "volume": 51405.0}, {"date": "2003-09-12", "close": 2.262928, "volume": 50294.0}, {"date": "2003-09-15", "close": 2.282436, "volume": 1058984.0}, {"date": "2003-09-16", "close": 2.282436, "volume": 109836.0}, {"date": "2003-09-17", "close": 2.321452, "volume": 33053.0}, {"date": "2003-09-18", "close": 2.34096, "volume": 238038.0}, {"date": "2003-09-19", "close": 2.331206, "volume": 218023.0}, {"date": "2003-09-22", "close": 2.34096, "volume": 159098.0}, {"date": "2003-09-23", "close": 2.34096, "volume": 32015.0}, {"date": "2003-09-24", "close": 2.311698, "volume": 195168.0}, {"date": "2003-09-25", "close": 2.24342, "volume": 237548.0}, {"date": "2003-09-26", "close": 2.262928, "volume": 25898.0}, {"date": "2003-09-29", "close": 2.282436, "volume": 29144.0}, {"date": "2003-09-30", "close": 2.29219, "volume": 1133658.0}, {"date": "2003-10-01", "close": 2.321452, "volume": 297384.0}, {"date": "2003-10-02", "close": 2.331206, "volume": 631784.0}, {"date": "2003-10-03", "close": 2.34096, "volume": 160406.0}, {"date": "2003-10-06", "close": 2.399484, "volume": 91213.0}, {"date": "2003-10-07", "close": 2.360468, "volume": 90525.0}, {"date": "2003-10-08", "close": 2.321452, "volume": 479436.0}, {"date": "2003-10-09", "close": 2.34096, "volume": 386110.0}, {"date": "2003-10-10", "close": 2.38973, "volume": 942690.0}, {"date": "2003-10-13", "close": 2.379976, "volume": 353881.0}, {"date": "2003-10-14", "close": 2.379976, "volume": 180547.0}, {"date": "2003-10-15", "close": 2.428746, "volume": 192985.0}, {"date": "2003-10-16", "close": 2.477516, "volume": 314986.0}, {"date": "2003-10-17", "close": 2.48727, "volume": 406742.0}, {"date": "2003-10-20", "close": 2.506778, "volume": 588997.0}, {"date": "2003-10-21", "close": 2.477516, "volume": 82305.0}, {"date": "2003-10-22", "close": 2.497024, "volume": 199956.0}, {"date": "2003-10-23", "close": 2.48727, "volume": 118230.0}, {"date": "2003-10-24", "close": 2.448254, "volume": 94431.0}, {"date": "2003-10-27", "close": 2.448254, "volume": 83995.0}, {"date": "2003-10-28", "close": 2.418992, "volume": 129517.0}, {"date": "2003-10-29", "close": 2.409238, "volume": 93046.0}, {"date": "2003-10-30", "close": 2.4385, "volume": 262358.0}, {"date": "2003-10-31", "close": 2.370222, "volume": 129159.0}, {"date": "2003-11-03", "close": 2.379976, "volume": 235013.0}, {"date": "2003-11-04", "close": 2.360468, "volume": 70155.0}, {"date": "2003-11-05", "close": 2.370222, "volume": 39295.0}, {"date": "2003-11-06", "close": 2.4385, "volume": 174844.0}, {"date": "2003-11-07", "close": 2.477516, "volume": 532570.0}, {"date": "2003-11-10", "close": 2.48727, "volume": 920299.0}, {"date": "2003-11-11", "close": 2.458008, "volume": 412520.0}, {"date": "2003-11-12", "close": 2.458008, "volume": 126171.0}, {"date": "2003-11-13", "close": 2.428746, "volume": 98914.0}, {"date": "2003-11-14", "close": 2.428746, "volume": 185778.0}, {"date": "2003-11-17", "close": 2.418992, "volume": 85269.0}, {"date": "2003-11-18", "close": 2.409238, "volume": 47511.0}, {"date": "2003-11-19", "close": 2.379976, "volume": 268067.0}, {"date": "2003-11-20", "close": 2.399484, "volume": 391835.0}, {"date": "2003-11-21", "close": 2.409238, "volume": 53497.0}, {"date": "2003-11-24", "close": 2.379976, "volume": 51965.0}, {"date": "2003-11-25", "close": 2.350714, "volume": 343318.0}, {"date": "2003-11-26", "close": 2.38973, "volume": 41150.0}, {"date": "2003-11-27", "close": 2.409238, "volume": 61548.0}, {"date": "2003-11-28", "close": 2.448254, "volume": 248716.0}, {"date": "2003-12-01", "close": 2.331206, "volume": 42338.0}, {"date": "2003-12-02", "close": 2.350714, "volume": 151542.0}, {"date": "2003-12-03", "close": 2.379976, "volume": 9191.0}, {"date": "2003-12-04", "close": 2.38973, "volume": 106005.0}, {"date": "2003-12-05", "close": 2.34096, "volume": 42922.0}, {"date": "2003-12-08", "close": 2.379976, "volume": 344851.0}, {"date": "2003-12-09", "close": 2.38973, "volume": 275636.0}, {"date": "2003-12-10", "close": 2.370222, "volume": 141502.0}, {"date": "2003-12-11", "close": 2.360468, "volume": 302067.0}, {"date": "2003-12-12", "close": 2.370222, "volume": 576007.0}, {"date": "2003-12-15", "close": 2.379976, "volume": 540043.0}, {"date": "2003-12-16", "close": 2.370222, "volume": 101156.0}, {"date": "2003-12-17", "close": 2.38973, "volume": 123673.0}, {"date": "2003-12-18", "close": 2.379976, "volume": 293490.0}, {"date": "2003-12-19", "close": 2.370222, "volume": 228041.0}, {"date": "2003-12-22", "close": 2.34096, "volume": 41009.0}, {"date": "2003-12-23", "close": 2.360468, "volume": 14911.0}, {"date": "2003-12-24", "close": 2.399484, "volume": 139653.0}, {"date": "2003-12-29", "close": 2.379976, "volume": 28821.0}, {"date": "2003-12-30", "close": 2.38973, "volume": 31052.0}, {"date": "2003-12-31", "close": 2.409238, "volume": 27905.0}, {"date": "2004-01-02", "close": 2.418992, "volume": 58843.0}, {"date": "2004-01-05", "close": 2.409238, "volume": 10333.0}, {"date": "2004-01-06", "close": 2.418992, "volume": 75598.0}, {"date": "2004-01-07", "close": 2.418992, "volume": 19616.0}, {"date": "2004-01-08", "close": 2.48727, "volume": 1460198.0}, {"date": "2004-01-09", "close": 2.58481, "volume": 215637.0}, {"date": "2004-01-12", "close": 2.614072, "volume": 225185.0}, {"date": "2004-01-13", "close": 2.58481, "volume": 148824.0}, {"date": "2004-01-14", "close": 2.565302, "volume": 124598.0}, {"date": "2004-01-15", "close": 2.594564, "volume": 101876.0}, {"date": "2004-01-16", "close": 2.58481, "volume": 28144.0}, {"date": "2004-01-19", "close": 2.497024, "volume": 154536.0}, {"date": "2004-01-20", "close": 2.497024, "volume": 115881.0}, {"date": "2004-01-21", "close": 2.506778, "volume": 315957.0}, {"date": "2004-01-22", "close": 2.516532, "volume": 232568.0}, {"date": "2004-01-23", "close": 2.497024, "volume": 138902.0}, {"date": "2004-01-27", "close": 2.516532, "volume": 185036.0}, {"date": "2004-01-28", "close": 2.477516, "volume": 212452.0}, {"date": "2004-01-29", "close": 2.516532, "volume": 99199.0}, {"date": "2004-01-30", "close": 2.458008, "volume": 796808.0}, {"date": "2004-02-02", "close": 2.458008, "volume": 96903.0}, {"date": "2004-02-03", "close": 2.448254, "volume": 393444.0}, {"date": "2004-02-04", "close": 2.4385, "volume": 672329.0}, {"date": "2004-02-05", "close": 2.4385, "volume": 67515.0}, {"date": "2004-02-06", "close": 2.477516, "volume": 5267.0}, {"date": "2004-02-09", "close": 2.4385, "volume": 290515.0}, {"date": "2004-02-10", "close": 2.4385, "volume": 50835.0}, {"date": "2004-02-11", "close": 2.497024, "volume": 586334.0}, {"date": "2004-02-12", "close": 2.58481, "volume": 154846.0}, {"date": "2004-02-13", "close": 2.575056, "volume": 49046.0}, {"date": "2004-02-16", "close": 2.565302, "volume": 39274.0}, {"date": "2004-02-17", "close": 2.545794, "volume": 251923.0}, {"date": "2004-02-18", "close": 2.555548, "volume": 192998.0}, {"date": "2004-02-19", "close": 2.53604, "volume": 38563.0}, {"date": "2004-02-20", "close": 2.516532, "volume": 20311.0}, {"date": "2004-02-23", "close": 2.506778, "volume": 42474.0}, {"date": "2004-02-24", "close": 2.555548, "volume": 136187.0}, {"date": "2004-02-25", "close": 2.545794, "volume": 581904.0}, {"date": "2004-02-26", "close": 2.58481, "volume": 222609.0}, {"date": "2004-02-27", "close": 2.58481, "volume": 311973.0}, {"date": "2004-03-01", "close": 2.58481, "volume": 158208.0}, {"date": "2004-03-02", "close": 2.53604, "volume": 57549.0}, {"date": "2004-03-03", "close": 2.516532, "volume": 186940.0}, {"date": "2004-03-04", "close": 2.526286, "volume": 42015.0}, {"date": "2004-03-05", "close": 2.48727, "volume": 72211.0}, {"date": "2004-03-08", "close": 2.458008, "volume": 68533.0}, {"date": "2004-03-09", "close": 2.53604, "volume": 86536.0}, {"date": "2004-03-10", "close": 2.48727, "volume": 75893.0}, {"date": "2004-03-11", "close": 2.526286, "volume": 52728.0}, {"date": "2004-03-12", "close": 2.506778, "volume": 24593.0}, {"date": "2004-03-15", "close": 2.506778, "volume": 61551.0}, {"date": "2004-03-16", "close": 2.458008, "volume": 82044.0}, {"date": "2004-03-17", "close": 2.467762, "volume": 77383.0}, {"date": "2004-03-18", "close": 2.467762, "volume": 375776.0}, {"date": "2004-03-19", "close": 2.458008, "volume": 140285.0}, {"date": "2004-03-22", "close": 2.467762, "volume": 181722.0}, {"date": "2004-03-23", "close": 2.477516, "volume": 310085.0}, {"date": "2004-03-24", "close": 2.516532, "volume": 96287.0}, {"date": "2004-03-25", "close": 2.497024, "volume": 90776.0}, {"date": "2004-03-26", "close": 2.526286, "volume": 2370064.0}, {"date": "2004-03-29", "close": 2.48727, "volume": 66523.0}, {"date": "2004-03-30", "close": 2.545794, "volume": 294181.0}, {"date": "2004-03-31", "close": 2.63358, "volume": 259465.0}, {"date": "2004-04-01", "close": 2.653088, "volume": 751226.0}, {"date": "2004-04-02", "close": 2.653088, "volume": 73343.0}, {"date": "2004-04-05", "close": 2.721366, "volume": 366832.0}, {"date": "2004-04-06", "close": 2.809152, "volume": 82043.0}, {"date": "2004-04-07", "close": 2.945708, "volume": 1502034.0}, {"date": "2004-04-08", "close": 2.965216, "volume": 198815.0}, {"date": "2004-04-13", "close": 2.965216, "volume": 201452.0}, {"date": "2004-04-14", "close": 2.965216, "volume": 556481.0}, {"date": "2004-04-15", "close": 2.97497, "volume": 172082.0}, {"date": "2004-04-16", "close": 2.97497, "volume": 147315.0}, {"date": "2004-04-19", "close": 2.984724, "volume": 168206.0}, {"date": "2004-04-20", "close": 3.053002, "volume": 436437.0}, {"date": "2004-04-21", "close": 2.984724, "volume": 192271.0}, {"date": "2004-04-22", "close": 2.994478, "volume": 119323.0}, {"date": "2004-04-23", "close": 3.033494, "volume": 199227.0}, {"date": "2004-04-26", "close": 3.053002, "volume": 107618.0}, {"date": "2004-04-27", "close": 3.053002, "volume": 74628.0}, {"date": "2004-04-28", "close": 3.004232, "volume": 47261.0}, {"date": "2004-04-29", "close": 2.97497, "volume": 108233.0}, {"date": "2004-04-30", "close": 3.043248, "volume": 498105.0}, {"date": "2004-05-03", "close": 2.97497, "volume": 589280.0}, {"date": "2004-05-04", "close": 2.97497, "volume": 397201.0}, {"date": "2004-05-05", "close": 3.02374, "volume": 393739.0}, {"date": "2004-05-06", "close": 3.043248, "volume": 116975.0}, {"date": "2004-05-07", "close": 3.043248, "volume": 154107.0}, {"date": "2004-05-10", "close": 3.02374, "volume": 224769.0}, {"date": "2004-05-11", "close": 2.965216, "volume": 109189.0}, {"date": "2004-05-12", "close": 2.984724, "volume": 167179.0}, {"date": "2004-05-13", "close": 2.896938, "volume": 1765184.0}, {"date": "2004-05-14", "close": 2.9262, "volume": 116788.0}, {"date": "2004-05-17", "close": 2.906692, "volume": 169301.0}, {"date": "2004-05-18", "close": 2.916446, "volume": 1008388.0}, {"date": "2004-05-19", "close": 2.9262, "volume": 365994.0}, {"date": "2004-05-20", "close": 2.935954, "volume": 284506.0}, {"date": "2004-05-21", "close": 2.9262, "volume": 366599.0}, {"date": "2004-05-24", "close": 2.9262, "volume": 41313.0}, {"date": "2004-05-25", "close": 2.965216, "volume": 457411.0}, {"date": "2004-05-26", "close": 3.07251, "volume": 307185.0}, {"date": "2004-05-27", "close": 3.082264, "volume": 205023.0}, {"date": "2004-05-28", "close": 3.033494, "volume": 124284.0}, {"date": "2004-05-31", "close": 3.07251, "volume": 69620.0}, {"date": "2004-06-01", "close": 3.131034, "volume": 597602.0}, {"date": "2004-06-02", "close": 3.111526, "volume": 73623.0}, {"date": "2004-06-03", "close": 3.07251, "volume": 110479.0}, {"date": "2004-06-04", "close": 3.07251, "volume": 47465.0}, {"date": "2004-06-07", "close": 3.07251, "volume": 154787.0}, {"date": "2004-06-08", "close": 3.12128, "volume": 83172.0}, {"date": "2004-06-09", "close": 3.21882, "volume": 1232547.0}, {"date": "2004-06-10", "close": 3.199312, "volume": 279453.0}, {"date": "2004-06-11", "close": 3.179804, "volume": 182637.0}, {"date": "2004-06-15", "close": 3.092018, "volume": 79339.0}, {"date": "2004-06-16", "close": 3.199312, "volume": 91558.0}, {"date": "2004-06-17", "close": 3.199312, "volume": 433858.0}, {"date": "2004-06-18", "close": 3.17005, "volume": 72692.0}, {"date": "2004-06-21", "close": 3.150542, "volume": 298353.0}, {"date": "2004-06-22", "close": 3.092018, "volume": 64129.0}, {"date": "2004-06-23", "close": 3.02374, "volume": 122897.0}, {"date": "2004-06-24", "close": 3.043248, "volume": 98721.0}, {"date": "2004-06-25", "close": 3.02374, "volume": 164264.0}, {"date": "2004-06-28", "close": 3.082264, "volume": 89782.0}, {"date": "2004-06-29", "close": 3.082264, "volume": 61045.0}, {"date": "2004-06-30", "close": 3.12128, "volume": 130222.0}, {"date": "2004-07-01", "close": 3.189558, "volume": 69849.0}, {"date": "2004-07-02", "close": 3.160296, "volume": 88675.0}, {"date": "2004-07-05", "close": 3.17005, "volume": 135479.0}, {"date": "2004-07-06", "close": 3.17005, "volume": 145585.0}, {"date": "2004-07-07", "close": 3.160296, "volume": 43870.0}, {"date": "2004-07-08", "close": 3.189558, "volume": 541715.0}, {"date": "2004-07-09", "close": 3.17005, "volume": 119951.0}, {"date": "2004-07-12", "close": 3.209066, "volume": 62438.0}, {"date": "2004-07-13", "close": 3.296852, "volume": 891277.0}, {"date": "2004-07-14", "close": 3.31636, "volume": 197301.0}, {"date": "2004-07-15", "close": 3.287098, "volume": 134296.0}, {"date": "2004-07-16", "close": 3.257836, "volume": 396550.0}, {"date": "2004-07-19", "close": 3.257836, "volume": 109976.0}, {"date": "2004-07-20", "close": 3.12128, "volume": 153737.0}, {"date": "2004-07-21", "close": 3.12128, "volume": 240785.0}, {"date": "2004-07-22", "close": 3.101772, "volume": 175116.0}, {"date": "2004-07-23", "close": 3.131034, "volume": 267915.0}, {"date": "2004-07-26", "close": 3.199312, "volume": 145952.0}, {"date": "2004-07-27", "close": 3.21882, "volume": 795430.0}, {"date": "2004-07-28", "close": 3.287098, "volume": 68464.0}, {"date": "2004-07-29", "close": 3.345622, "volume": 98843.0}, {"date": "2004-07-30", "close": 3.4139, "volume": 170290.0}, {"date": "2004-08-02", "close": 3.46267, "volume": 112869.0}, {"date": "2004-08-03", "close": 3.335868, "volume": 170708.0}, {"date": "2004-08-04", "close": 3.384638, "volume": 28046.0}, {"date": "2004-08-05", "close": 3.384638, "volume": 484847.0}, {"date": "2004-08-06", "close": 3.452916, "volume": 152527.0}, {"date": "2004-08-09", "close": 3.394392, "volume": 207614.0}, {"date": "2004-08-10", "close": 3.384638, "volume": 64247.0}, {"date": "2004-08-11", "close": 3.4139, "volume": 191613.0}, {"date": "2004-08-12", "close": 3.384638, "volume": 75453.0}, {"date": "2004-08-13", "close": 3.296852, "volume": 245162.0}, {"date": "2004-08-16", "close": 3.335868, "volume": 118751.0}, {"date": "2004-08-17", "close": 3.36513, "volume": 34876.0}, {"date": "2004-08-18", "close": 3.4139, "volume": 183589.0}, {"date": "2004-08-19", "close": 3.4139, "volume": 127073.0}, {"date": "2004-08-20", "close": 3.345622, "volume": 34765.0}, {"date": "2004-08-23", "close": 3.4139, "volume": 117719.0}, {"date": "2004-08-24", "close": 3.31636, "volume": 226456.0}, {"date": "2004-08-25", "close": 3.374884, "volume": 50732.0}, {"date": "2004-08-26", "close": 3.374884, "volume": 227503.0}, {"date": "2004-08-27", "close": 3.443162, "volume": 135029.0}, {"date": "2004-08-30", "close": 3.4139, "volume": 94655.0}, {"date": "2004-08-31", "close": 3.51144, "volume": 237638.0}, {"date": "2004-09-01", "close": 3.589472, "volume": 229594.0}, {"date": "2004-09-02", "close": 3.579718, "volume": 131135.0}, {"date": "2004-09-03", "close": 3.56021, "volume": 71027.0}, {"date": "2004-09-06", "close": 3.51144, "volume": 82652.0}, {"date": "2004-09-07", "close": 3.46267, "volume": 88545.0}, {"date": "2004-09-08", "close": 3.423654, "volume": 91774.0}, {"date": "2004-09-09", "close": 3.404146, "volume": 77187.0}, {"date": "2004-09-10", "close": 3.345622, "volume": 118052.0}, {"date": "2004-09-13", "close": 3.394392, "volume": 256779.0}, {"date": "2004-09-14", "close": 3.4139, "volume": 205085.0}, {"date": "2004-09-15", "close": 3.423654, "volume": 219299.0}, {"date": "2004-09-16", "close": 3.472424, "volume": 408578.0}, {"date": "2004-09-17", "close": 3.51144, "volume": 276848.0}, {"date": "2004-09-20", "close": 3.51144, "volume": 157919.0}, {"date": "2004-09-21", "close": 3.482178, "volume": 37651.0}, {"date": "2004-09-22", "close": 3.423654, "volume": 79923.0}, {"date": "2004-09-23", "close": 3.423654, "volume": 114226.0}, {"date": "2004-09-24", "close": 3.384638, "volume": 147515.0}, {"date": "2004-09-27", "close": 3.326114, "volume": 291271.0}, {"date": "2004-09-28", "close": 3.326114, "volume": 204676.0}, {"date": "2004-09-29", "close": 3.326114, "volume": 204387.0}, {"date": "2004-09-30", "close": 3.326114, "volume": 125227.0}, {"date": "2004-10-01", "close": 3.326114, "volume": 167542.0}, {"date": "2004-10-04", "close": 3.31636, "volume": 53423.0}, {"date": "2004-10-05", "close": 3.345622, "volume": 69819.0}, {"date": "2004-10-06", "close": 3.384638, "volume": 94801.0}, {"date": "2004-10-07", "close": 3.394392, "volume": 168724.0}, {"date": "2004-10-08", "close": 3.374884, "volume": 115731.0}, {"date": "2004-10-11", "close": 3.384638, "volume": 171291.0}, {"date": "2004-10-12", "close": 3.394392, "volume": 218779.0}, {"date": "2004-10-13", "close": 3.443162, "volume": 126887.0}, {"date": "2004-10-14", "close": 3.491932, "volume": 101231.0}, {"date": "2004-10-15", "close": 3.51144, "volume": 337095.0}, {"date": "2004-10-18", "close": 3.550456, "volume": 247520.0}, {"date": "2004-10-19", "close": 3.550456, "volume": 198357.0}, {"date": "2004-10-20", "close": 3.51144, "volume": 128195.0}, {"date": "2004-10-21", "close": 3.618734, "volume": 271989.0}, {"date": "2004-10-22", "close": 3.696766, "volume": 136350.0}, {"date": "2004-10-25", "close": 3.569964, "volume": 89825.0}, {"date": "2004-10-26", "close": 3.60898, "volume": 72889.0}, {"date": "2004-10-27", "close": 3.647996, "volume": 67691.0}, {"date": "2004-10-28", "close": 3.56021, "volume": 71985.0}, {"date": "2004-10-29", "close": 3.521194, "volume": 213342.0}, {"date": "2004-11-01", "close": 3.618734, "volume": 248162.0}, {"date": "2004-11-02", "close": 3.638242, "volume": 43451.0}, {"date": "2004-11-03", "close": 3.579718, "volume": 61254.0}, {"date": "2004-11-04", "close": 3.667504, "volume": 295217.0}, {"date": "2004-11-05", "close": 3.647996, "volume": 172013.0}, {"date": "2004-11-08", "close": 3.647996, "volume": 52935.0}, {"date": "2004-11-09", "close": 3.70652, "volume": 572953.0}, {"date": "2004-11-10", "close": 3.70652, "volume": 52997.0}, {"date": "2004-11-11", "close": 3.745536, "volume": 32435.0}, {"date": "2004-11-12", "close": 3.745536, "volume": 37409.0}, {"date": "2004-11-15", "close": 3.784552, "volume": 84412.0}, {"date": "2004-11-16", "close": 3.774798, "volume": 2124476.0}, {"date": "2004-11-17", "close": 3.745536, "volume": 176783.0}, {"date": "2004-11-18", "close": 3.667504, "volume": 264442.0}, {"date": "2004-11-19", "close": 3.65775, "volume": 311294.0}, {"date": "2004-11-22", "close": 3.550456, "volume": 265597.0}, {"date": "2004-11-23", "close": 3.569964, "volume": 710174.0}, {"date": "2004-11-24", "close": 3.687012, "volume": 185007.0}, {"date": "2004-11-25", "close": 3.726028, "volume": 114053.0}, {"date": "2004-11-26", "close": 3.65775, "volume": 74863.0}, {"date": "2004-11-29", "close": 3.638242, "volume": 49129.0}, {"date": "2004-11-30", "close": 3.56021, "volume": 328922.0}, {"date": "2004-12-01", "close": 3.60898, "volume": 172437.0}, {"date": "2004-12-02", "close": 3.60898, "volume": 88018.0}, {"date": "2004-12-03", "close": 3.56021, "volume": 155682.0}, {"date": "2004-12-06", "close": 3.589472, "volume": 87173.0}, {"date": "2004-12-07", "close": 3.677258, "volume": 155984.0}, {"date": "2004-12-08", "close": 3.638242, "volume": 145594.0}, {"date": "2004-12-09", "close": 3.70652, "volume": 121265.0}, {"date": "2004-12-10", "close": 3.599226, "volume": 126755.0}, {"date": "2004-12-13", "close": 3.65775, "volume": 55791.0}, {"date": "2004-12-14", "close": 3.628488, "volume": 27564.0}, {"date": "2004-12-15", "close": 3.696766, "volume": 93373.0}, {"date": "2004-12-16", "close": 3.677258, "volume": 202669.0}, {"date": "2004-12-17", "close": 3.726028, "volume": 93351.0}, {"date": "2004-12-20", "close": 3.843076, "volume": 59128.0}, {"date": "2004-12-21", "close": 3.726028, "volume": 199112.0}, {"date": "2004-12-22", "close": 3.765044, "volume": 126000.0}, {"date": "2004-12-23", "close": 3.75529, "volume": 113214.0}, {"date": "2004-12-24", "close": 3.784552, "volume": 47160.0}, {"date": "2004-12-29", "close": 3.765044, "volume": 8510.0}, {"date": "2004-12-30", "close": 3.823568, "volume": 59389.0}, {"date": "2004-12-31", "close": 3.9016, "volume": 197676.0}, {"date": "2005-01-04", "close": 3.833322, "volume": 36611.0}, {"date": "2005-01-05", "close": 3.765044, "volume": 119632.0}, {"date": "2005-01-06", "close": 3.75529, "volume": 43791.0}, {"date": "2005-01-07", "close": 3.70652, "volume": 26487.0}, {"date": "2005-01-10", "close": 3.75529, "volume": 57151.0}, {"date": "2005-01-11", "close": 3.70652, "volume": 29055.0}, {"date": "2005-01-12", "close": 3.745536, "volume": 85902.0}, {"date": "2005-01-13", "close": 3.813814, "volume": 44803.0}, {"date": "2005-01-14", "close": 3.862584, "volume": 40598.0}, {"date": "2005-01-17", "close": 3.872338, "volume": 131003.0}, {"date": "2005-01-18", "close": 3.85283, "volume": 230187.0}, {"date": "2005-01-19", "close": 3.891846, "volume": 162784.0}, {"date": "2005-01-20", "close": 3.9016, "volume": 405303.0}, {"date": "2005-01-21", "close": 3.95037, "volume": 52613.0}, {"date": "2005-01-24", "close": 4.067418, "volume": 107531.0}, {"date": "2005-01-25", "close": 4.077172, "volume": 161096.0}, {"date": "2005-01-27", "close": 4.09668, "volume": 198230.0}, {"date": "2005-01-28", "close": 4.057664, "volume": 310924.0}, {"date": "2005-01-31", "close": 3.9016, "volume": 93965.0}, {"date": "2005-02-01", "close": 4.067418, "volume": 83897.0}, {"date": "2005-02-02", "close": 3.940616, "volume": 47949.0}, {"date": "2005-02-03", "close": 3.930862, "volume": 894892.0}, {"date": "2005-02-04", "close": 3.940616, "volume": 264361.0}, {"date": "2005-02-07", "close": 3.891846, "volume": 352902.0}, {"date": "2005-02-08", "close": 4.077172, "volume": 241989.0}, {"date": "2005-02-09", "close": 4.077172, "volume": 512735.0}, {"date": "2005-02-10", "close": 4.04791, "volume": 423832.0}, {"date": "2005-02-11", "close": 4.09668, "volume": 846653.0}, {"date": "2005-02-14", "close": 4.233236, "volume": 311911.0}, {"date": "2005-02-15", "close": 4.213728, "volume": 159437.0}, {"date": "2005-02-16", "close": 4.184466, "volume": 37941.0}, {"date": "2005-02-17", "close": 4.086926, "volume": 172831.0}, {"date": "2005-02-18", "close": 4.077172, "volume": 284208.0}, {"date": "2005-02-21", "close": 4.203974, "volume": 80883.0}, {"date": "2005-02-22", "close": 4.24299, "volume": 361029.0}, {"date": "2005-02-23", "close": 4.135696, "volume": 243602.0}, {"date": "2005-02-24", "close": 4.155204, "volume": 530301.0}, {"date": "2005-02-25", "close": 4.09668, "volume": 490144.0}, {"date": "2005-02-28", "close": 4.135696, "volume": 173474.0}, {"date": "2005-03-01", "close": 4.135696, "volume": 108824.0}, {"date": "2005-03-02", "close": 4.09668, "volume": 412964.0}, {"date": "2005-03-03", "close": 4.09668, "volume": 367954.0}, {"date": "2005-03-04", "close": 4.09668, "volume": 315825.0}, {"date": "2005-03-07", "close": 4.09668, "volume": 134594.0}, {"date": "2005-03-08", "close": 4.057664, "volume": 342095.0}, {"date": "2005-03-09", "close": 4.077172, "volume": 336207.0}, {"date": "2005-03-10", "close": 4.018648, "volume": 99493.0}, {"date": "2005-03-11", "close": 4.008894, "volume": 355469.0}, {"date": "2005-03-14", "close": 4.077172, "volume": 86303.0}, {"date": "2005-03-15", "close": 4.057664, "volume": 80237.0}, {"date": "2005-03-16", "close": 4.09668, "volume": 613741.0}, {"date": "2005-03-17", "close": 4.086926, "volume": 329760.0}, {"date": "2005-03-18", "close": 4.135696, "volume": 212628.0}, {"date": "2005-03-21", "close": 4.135696, "volume": 86659.0}, {"date": "2005-03-22", "close": 4.174712, "volume": 204122.0}, {"date": "2005-03-23", "close": 4.057664, "volume": 255238.0}, {"date": "2005-03-24", "close": 4.057664, "volume": 14902.0}, {"date": "2005-03-29", "close": 4.018648, "volume": 23590.0}, {"date": "2005-03-30", "close": 3.979632, "volume": 212927.0}, {"date": "2005-03-31", "close": 4.14545, "volume": 198367.0}, {"date": "2005-04-01", "close": 4.135696, "volume": 60512.0}, {"date": "2005-04-04", "close": 4.04791, "volume": 50214.0}, {"date": "2005-04-05", "close": 4.067418, "volume": 647394.0}, {"date": "2005-04-06", "close": 4.04791, "volume": 190609.0}, {"date": "2005-04-07", "close": 3.969878, "volume": 91650.0}, {"date": "2005-04-08", "close": 4.077172, "volume": 67808.0}, {"date": "2005-04-11", "close": 3.960124, "volume": 37786.0}, {"date": "2005-04-12", "close": 3.989386, "volume": 217521.0}, {"date": "2005-04-13", "close": 4.008894, "volume": 367962.0}, {"date": "2005-04-14", "close": 3.979632, "volume": 95516.0}, {"date": "2005-04-15", "close": 3.687012, "volume": 154947.0}, {"date": "2005-04-18", "close": 3.667504, "volume": 386849.0}, {"date": "2005-04-19", "close": 3.794306, "volume": 588861.0}, {"date": "2005-04-20", "close": 3.833322, "volume": 335569.0}, {"date": "2005-04-21", "close": 3.833322, "volume": 90543.0}, {"date": "2005-04-22", "close": 3.9016, "volume": 539632.0}, {"date": "2005-04-26", "close": 3.9016, "volume": 72681.0}, {"date": "2005-04-27", "close": 3.862584, "volume": 137670.0}, {"date": "2005-04-28", "close": 3.9016, "volume": 316202.0}, {"date": "2005-04-29", "close": 3.843076, "volume": 107964.0}, {"date": "2005-05-02", "close": 3.862584, "volume": 36829.0}, {"date": "2005-05-03", "close": 3.80406, "volume": 350990.0}, {"date": "2005-05-04", "close": 3.9016, "volume": 541881.0}, {"date": "2005-05-05", "close": 3.70652, "volume": 243810.0}, {"date": "2005-05-06", "close": 3.501686, "volume": 314525.0}, {"date": "2005-05-09", "close": 3.60898, "volume": 343017.0}, {"date": "2005-05-10", "close": 3.60898, "volume": 342820.0}, {"date": "2005-05-11", "close": 3.628488, "volume": 175817.0}, {"date": "2005-05-12", "close": 3.726028, "volume": 329663.0}, {"date": "2005-05-13", "close": 3.794306, "volume": 142551.0}, {"date": "2005-05-16", "close": 3.774798, "volume": 170518.0}, {"date": "2005-05-17", "close": 3.843076, "volume": 363180.0}, {"date": "2005-05-18", "close": 3.843076, "volume": 275572.0}, {"date": "2005-05-19", "close": 3.921108, "volume": 765177.0}, {"date": "2005-05-20", "close": 3.891846, "volume": 239127.0}, {"date": "2005-05-23", "close": 3.9016, "volume": 156024.0}, {"date": "2005-05-24", "close": 3.9016, "volume": 503961.0}, {"date": "2005-05-25", "close": 4.038156, "volume": 1387630.0}, {"date": "2005-05-26", "close": 4.038156, "volume": 93434.0}, {"date": "2005-05-27", "close": 4.086926, "volume": 49125.0}, {"date": "2005-05-30", "close": 4.057664, "volume": 76546.0}, {"date": "2005-05-31", "close": 3.99914, "volume": 269928.0}, {"date": "2005-06-01", "close": 4.067418, "volume": 219129.0}, {"date": "2005-06-02", "close": 4.077172, "volume": 85271.0}, {"date": "2005-06-03", "close": 4.09668, "volume": 90749.0}, {"date": "2005-06-06", "close": 4.077172, "volume": 88146.0}, {"date": "2005-06-07", "close": 4.057664, "volume": 112319.0}, {"date": "2005-06-08", "close": 4.125942, "volume": 243240.0}, {"date": "2005-06-09", "close": 4.252744, "volume": 289792.0}, {"date": "2005-06-10", "close": 4.282006, "volume": 177521.0}, {"date": "2005-06-14", "close": 4.24299, "volume": 505115.0}, {"date": "2005-06-15", "close": 4.29176, "volume": 185064.0}, {"date": "2005-06-16", "close": 4.24299, "volume": 450775.0}, {"date": "2005-06-17", "close": 4.184466, "volume": 153259.0}, {"date": "2005-06-20", "close": 4.14545, "volume": 58802.0}, {"date": "2005-06-21", "close": 4.135696, "volume": 380014.0}, {"date": "2005-06-22", "close": 4.135696, "volume": 222293.0}, {"date": "2005-06-23", "close": 4.135696, "volume": 22990.0}, {"date": "2005-06-24", "close": 4.106434, "volume": 84872.0}, {"date": "2005-06-27", "close": 3.960124, "volume": 76718.0}, {"date": "2005-06-28", "close": 4.09668, "volume": 114195.0}, {"date": "2005-06-29", "close": 4.135696, "volume": 54994.0}, {"date": "2005-06-30", "close": 4.19422, "volume": 202166.0}, {"date": "2005-07-01", "close": 4.09668, "volume": 1393412.0}, {"date": "2005-07-04", "close": 4.09668, "volume": 135194.0}, {"date": "2005-07-05", "close": 4.018648, "volume": 1163515.0}, {"date": "2005-07-06", "close": 4.038156, "volume": 181065.0}, {"date": "2005-07-07", "close": 4.018648, "volume": 416330.0}, {"date": "2005-07-08", "close": 4.018648, "volume": 164983.0}, {"date": "2005-07-11", "close": 3.99914, "volume": 158281.0}, {"date": "2005-07-12", "close": 4.038156, "volume": 348202.0}, {"date": "2005-07-13", "close": 4.038156, "volume": 102670.0}, {"date": "2005-07-14", "close": 4.028402, "volume": 48324.0}, {"date": "2005-07-15", "close": 4.04791, "volume": 180080.0}, {"date": "2005-07-18", "close": 3.99914, "volume": 401964.0}, {"date": "2005-07-19", "close": 4.028402, "volume": 248652.0}, {"date": "2005-07-20", "close": 4.028402, "volume": 77848.0}, {"date": "2005-07-21", "close": 4.135696, "volume": 537953.0}, {"date": "2005-07-22", "close": 4.262498, "volume": 159022.0}, {"date": "2005-07-25", "close": 4.24299, "volume": 1994537.0}, {"date": "2005-07-26", "close": 4.262498, "volume": 351023.0}, {"date": "2005-07-27", "close": 4.399054, "volume": 200381.0}, {"date": "2005-07-28", "close": 4.29176, "volume": 237000.0}, {"date": "2005-07-29", "close": 4.29176, "volume": 51564.0}, {"date": "2005-08-01", "close": 4.272252, "volume": 47690.0}, {"date": "2005-08-02", "close": 4.252744, "volume": 102094.0}, {"date": "2005-08-03", "close": 4.379546, "volume": 206178.0}, {"date": "2005-08-04", "close": 4.3893, "volume": 549630.0}, {"date": "2005-08-05", "close": 4.408808, "volume": 82257.0}, {"date": "2005-08-08", "close": 4.467332, "volume": 447957.0}, {"date": "2005-08-09", "close": 4.399054, "volume": 40623.0}, {"date": "2005-08-10", "close": 4.408808, "volume": 513942.0}, {"date": "2005-08-11", "close": 4.418562, "volume": 153392.0}, {"date": "2005-08-12", "close": 4.457578, "volume": 284906.0}, {"date": "2005-08-15", "close": 4.43807, "volume": 101774.0}, {"date": "2005-08-16", "close": 4.428316, "volume": 843800.0}, {"date": "2005-08-17", "close": 4.29176, "volume": 68696.0}, {"date": "2005-08-18", "close": 4.301514, "volume": 94920.0}, {"date": "2005-08-19", "close": 4.311268, "volume": 42189.0}, {"date": "2005-08-22", "close": 4.321022, "volume": 80678.0}, {"date": "2005-08-23", "close": 4.29176, "volume": 86560.0}, {"date": "2005-08-24", "close": 4.34053, "volume": 150543.0}, {"date": "2005-08-25", "close": 4.321022, "volume": 183269.0}, {"date": "2005-08-26", "close": 4.369792, "volume": 103474.0}, {"date": "2005-08-29", "close": 4.330776, "volume": 127646.0}, {"date": "2005-08-30", "close": 4.379546, "volume": 224152.0}, {"date": "2005-08-31", "close": 4.379546, "volume": 261796.0}, {"date": "2005-09-01", "close": 4.447824, "volume": 228284.0}, {"date": "2005-09-02", "close": 4.350284, "volume": 225311.0}, {"date": "2005-09-05", "close": 4.369792, "volume": 98866.0}, {"date": "2005-09-06", "close": 4.34053, "volume": 285048.0}, {"date": "2005-09-07", "close": 4.350284, "volume": 159908.0}, {"date": "2005-09-08", "close": 4.3893, "volume": 120881.0}, {"date": "2005-09-09", "close": 4.379546, "volume": 69682.0}, {"date": "2005-09-12", "close": 4.311268, "volume": 90126.0}, {"date": "2005-09-13", "close": 4.272252, "volume": 291275.0}, {"date": "2005-09-14", "close": 4.223482, "volume": 319265.0}, {"date": "2005-09-15", "close": 4.184466, "volume": 1277926.0}, {"date": "2005-09-16", "close": 4.116188, "volume": 359043.0}, {"date": "2005-09-19", "close": 4.174712, "volume": 219156.0}, {"date": "2005-09-20", "close": 4.262498, "volume": 198734.0}, {"date": "2005-09-21", "close": 4.321022, "volume": 59623.0}, {"date": "2005-09-22", "close": 4.223482, "volume": 336419.0}, {"date": "2005-09-23", "close": 4.203974, "volume": 59352.0}, {"date": "2005-09-26", "close": 4.272252, "volume": 118601.0}, {"date": "2005-09-27", "close": 4.213728, "volume": 367071.0}, {"date": "2005-09-28", "close": 4.174712, "volume": 423312.0}, {"date": "2005-09-29", "close": 4.135696, "volume": 846276.0}, {"date": "2005-09-30", "close": 4.09668, "volume": 430094.0}, {"date": "2005-10-03", "close": 3.99914, "volume": 69095.0}, {"date": "2005-10-04", "close": 4.04791, "volume": 183558.0}, {"date": "2005-10-05", "close": 4.077172, "volume": 794262.0}, {"date": "2005-10-06", "close": 4.008894, "volume": 232624.0}, {"date": "2005-10-07", "close": 4.018648, "volume": 112237.0}, {"date": "2005-10-10", "close": 4.038156, "volume": 60041.0}, {"date": "2005-10-11", "close": 4.057664, "volume": 885211.0}, {"date": "2005-10-12", "close": 4.077172, "volume": 409747.0}, {"date": "2005-10-13", "close": 4.018648, "volume": 125449.0}, {"date": "2005-10-14", "close": 3.99914, "volume": 115043.0}, {"date": "2005-10-17", "close": 4.077172, "volume": 41971.0}, {"date": "2005-10-18", "close": 4.077172, "volume": 117769.0}, {"date": "2005-10-19", "close": 4.106434, "volume": 626031.0}, {"date": "2005-10-20", "close": 4.028402, "volume": 59747.0}, {"date": "2005-10-21", "close": 3.969878, "volume": 57414.0}, {"date": "2005-10-24", "close": 4.038156, "volume": 56479.0}, {"date": "2005-10-25", "close": 4.14545, "volume": 835438.0}, {"date": "2005-10-26", "close": 4.184466, "volume": 108462.0}, {"date": "2005-10-27", "close": 4.086926, "volume": 139197.0}, {"date": "2005-10-28", "close": 4.018648, "volume": 207377.0}, {"date": "2005-10-31", "close": 4.086926, "volume": 72712.0}, {"date": "2005-11-01", "close": 4.155204, "volume": 110769.0}, {"date": "2005-11-02", "close": 4.19422, "volume": 214628.0}, {"date": "2005-11-03", "close": 4.184466, "volume": 178169.0}, {"date": "2005-11-04", "close": 4.174712, "volume": 79728.0}, {"date": "2005-11-07", "close": 4.184466, "volume": 49014.0}, {"date": "2005-11-08", "close": 4.19422, "volume": 189504.0}, {"date": "2005-11-09", "close": 4.19422, "volume": 55568.0}, {"date": "2005-11-10", "close": 4.164958, "volume": 69262.0}, {"date": "2005-11-11", "close": 4.223482, "volume": 150815.0}, {"date": "2005-11-14", "close": 4.29176, "volume": 364646.0}, {"date": "2005-11-15", "close": 4.321022, "volume": 171166.0}, {"date": "2005-11-16", "close": 4.34053, "volume": 280979.0}, {"date": "2005-11-17", "close": 4.330776, "volume": 40369.0}, {"date": "2005-11-18", "close": 4.350284, "volume": 148851.0}, {"date": "2005-11-21", "close": 4.301514, "volume": 451522.0}, {"date": "2005-11-22", "close": 4.29176, "volume": 131231.0}, {"date": "2005-11-23", "close": 4.203974, "volume": 48849.0}, {"date": "2005-11-24", "close": 4.223482, "volume": 344077.0}, {"date": "2005-11-25", "close": 4.106434, "volume": 116117.0}, {"date": "2005-11-28", "close": 4.14545, "volume": 134442.0}, {"date": "2005-11-29", "close": 4.233236, "volume": 492544.0}, {"date": "2005-11-30", "close": 4.19422, "volume": 251134.0}, {"date": "2005-12-01", "close": 4.155204, "volume": 91648.0}, {"date": "2005-12-02", "close": 4.272252, "volume": 157905.0}, {"date": "2005-12-05", "close": 4.34053, "volume": 81411.0}, {"date": "2005-12-06", "close": 4.321022, "volume": 44028.0}, {"date": "2005-12-07", "close": 4.408808, "volume": 408189.0}, {"date": "2005-12-08", "close": 4.3893, "volume": 407726.0}, {"date": "2005-12-09", "close": 4.3893, "volume": 130506.0}, {"date": "2005-12-12", "close": 4.428316, "volume": 53168.0}, {"date": "2005-12-13", "close": 4.399054, "volume": 195782.0}, {"date": "2005-12-14", "close": 4.428316, "volume": 60328.0}, {"date": "2005-12-15", "close": 4.43807, "volume": 283439.0}, {"date": "2005-12-16", "close": 4.496594, "volume": 109879.0}, {"date": "2005-12-19", "close": 4.3893, "volume": 47480.0}, {"date": "2005-12-20", "close": 4.399054, "volume": 34274.0}, {"date": "2005-12-21", "close": 4.467332, "volume": 132249.0}, {"date": "2005-12-22", "close": 4.467332, "volume": 151481.0}, {"date": "2005-12-23", "close": 4.399054, "volume": 15465.0}, {"date": "2005-12-28", "close": 4.48684, "volume": 22169.0}, {"date": "2005-12-29", "close": 4.418562, "volume": 5891.0}, {"date": "2005-12-30", "close": 4.3893, "volume": 27679.0}, {"date": "2006-01-03", "close": 4.457578, "volume": 40156.0}, {"date": "2006-01-04", "close": 4.477086, "volume": 134808.0}, {"date": "2006-01-05", "close": 4.525856, "volume": 35868.0}, {"date": "2006-01-06", "close": 4.564872, "volume": 55732.0}, {"date": "2006-01-09", "close": 4.594134, "volume": 52223.0}, {"date": "2006-01-10", "close": 4.525856, "volume": 76990.0}, {"date": "2006-01-11", "close": 4.564872, "volume": 24314.0}, {"date": "2006-01-12", "close": 4.467332, "volume": 64090.0}, {"date": "2006-01-13", "close": 4.525856, "volume": 57309.0}, {"date": "2006-01-16", "close": 4.506348, "volume": 26827.0}, {"date": "2006-01-17", "close": 4.516102, "volume": 118894.0}, {"date": "2006-01-18", "close": 4.43807, "volume": 142311.0}, {"date": "2006-01-19", "close": 4.545364, "volume": 131523.0}, {"date": "2006-01-20", "close": 4.594134, "volume": 52409.0}, {"date": "2006-01-23", "close": 4.48684, "volume": 102705.0}, {"date": "2006-01-24", "close": 4.3893, "volume": 86953.0}, {"date": "2006-01-25", "close": 4.516102, "volume": 150985.0}, {"date": "2006-01-27", "close": 4.652658, "volume": 43578.0}, {"date": "2006-01-30", "close": 4.759952, "volume": 88441.0}, {"date": "2006-01-31", "close": 4.58438, "volume": 170538.0}, {"date": "2006-02-01", "close": 4.68192, "volume": 75255.0}, {"date": "2006-02-02", "close": 4.545364, "volume": 94581.0}, {"date": "2006-02-03", "close": 4.3893, "volume": 1230687.0}, {"date": "2006-02-06", "close": 4.48684, "volume": 18078.0}, {"date": "2006-02-07", "close": 4.418562, "volume": 173533.0}, {"date": "2006-02-08", "close": 4.3893, "volume": 93932.0}, {"date": "2006-02-09", "close": 4.43807, "volume": 266969.0}, {"date": "2006-02-10", "close": 4.3893, "volume": 950998.0}, {"date": "2006-02-13", "close": 4.379546, "volume": 262156.0}, {"date": "2006-02-14", "close": 4.3893, "volume": 301627.0}, {"date": "2006-02-15", "close": 4.3893, "volume": 147149.0}, {"date": "2006-02-16", "close": 4.311268, "volume": 121347.0}, {"date": "2006-02-17", "close": 4.311268, "volume": 210572.0}, {"date": "2006-02-20", "close": 4.24299, "volume": 325118.0}, {"date": "2006-02-21", "close": 4.262498, "volume": 572992.0}, {"date": "2006-02-22", "close": 4.24299, "volume": 600120.0}, {"date": "2006-02-23", "close": 4.428316, "volume": 503815.0}, {"date": "2006-02-24", "close": 4.399054, "volume": 435240.0}, {"date": "2006-02-27", "close": 4.68192, "volume": 400232.0}, {"date": "2006-02-28", "close": 4.711182, "volume": 249542.0}, {"date": "2006-03-01", "close": 4.506348, "volume": 400049.0}, {"date": "2006-03-02", "close": 4.720936, "volume": 220655.0}, {"date": "2006-03-03", "close": 4.73069, "volume": 319224.0}, {"date": "2006-03-06", "close": 4.711182, "volume": 146935.0}, {"date": "2006-03-07", "close": 4.720936, "volume": 173303.0}, {"date": "2006-03-08", "close": 4.720936, "volume": 74978.0}, {"date": "2006-03-09", "close": 4.63315, "volume": 83407.0}, {"date": "2006-03-10", "close": 4.63315, "volume": 71755.0}, {"date": "2006-03-13", "close": 4.652658, "volume": 117816.0}, {"date": "2006-03-14", "close": 4.63315, "volume": 134149.0}, {"date": "2006-03-15", "close": 4.623396, "volume": 264084.0}, {"date": "2006-03-16", "close": 4.63315, "volume": 453508.0}, {"date": "2006-03-17", "close": 4.603888, "volume": 140314.0}, {"date": "2006-03-20", "close": 4.750198, "volume": 191586.0}, {"date": "2006-03-21", "close": 4.642904, "volume": 118228.0}, {"date": "2006-03-22", "close": 4.63315, "volume": 91165.0}, {"date": "2006-03-23", "close": 4.68192, "volume": 107685.0}, {"date": "2006-03-24", "close": 4.701428, "volume": 71603.0}, {"date": "2006-03-27", "close": 4.82823, "volume": 114554.0}, {"date": "2006-03-28", "close": 4.789214, "volume": 187279.0}, {"date": "2006-03-29", "close": 4.818476, "volume": 178059.0}, {"date": "2006-03-30", "close": 4.740444, "volume": 181496.0}, {"date": "2006-03-31", "close": 4.759952, "volume": 196084.0}, {"date": "2006-04-03", "close": 4.984294, "volume": 105687.0}, {"date": "2006-04-04", "close": 5.130604, "volume": 488689.0}, {"date": "2006-04-05", "close": 5.21839, "volume": 472489.0}, {"date": "2006-04-06", "close": 5.16962, "volume": 130531.0}, {"date": "2006-04-07", "close": 5.16962, "volume": 193688.0}, {"date": "2006-04-10", "close": 5.198882, "volume": 168365.0}, {"date": "2006-04-11", "close": 5.237898, "volume": 181587.0}, {"date": "2006-04-12", "close": 5.26716, "volume": 481173.0}, {"date": "2006-04-13", "close": 5.31593, "volume": 242680.0}, {"date": "2006-04-18", "close": 5.46224, "volume": 847924.0}, {"date": "2006-04-19", "close": 5.3647, "volume": 334587.0}, {"date": "2006-04-20", "close": 5.481748, "volume": 111158.0}, {"date": "2006-04-21", "close": 5.51101, "volume": 252718.0}, {"date": "2006-04-24", "close": 5.628058, "volume": 192550.0}, {"date": "2006-04-26", "close": 5.51101, "volume": 218997.0}, {"date": "2006-04-27", "close": 5.589042, "volume": 149753.0}, {"date": "2006-04-28", "close": 5.686582, "volume": 206439.0}, {"date": "2006-05-01", "close": 5.60855, "volume": 167118.0}, {"date": "2006-05-02", "close": 5.520764, "volume": 105540.0}, {"date": "2006-05-03", "close": 5.696336, "volume": 99136.0}, {"date": "2006-05-04", "close": 5.51101, "volume": 79260.0}, {"date": "2006-05-05", "close": 5.618304, "volume": 371900.0}, {"date": "2006-05-08", "close": 5.65732, "volume": 56019.0}, {"date": "2006-05-09", "close": 5.764614, "volume": 317023.0}, {"date": "2006-05-10", "close": 5.910924, "volume": 567708.0}, {"date": "2006-05-11", "close": 5.75486, "volume": 126293.0}, {"date": "2006-05-12", "close": 5.70609, "volume": 108161.0}, {"date": "2006-05-15", "close": 5.51101, "volume": 201680.0}, {"date": "2006-05-16", "close": 5.55978, "volume": 850932.0}, {"date": "2006-05-17", "close": 5.55978, "volume": 387364.0}, {"date": "2006-05-18", "close": 5.31593, "volume": 315297.0}, {"date": "2006-05-19", "close": 5.354946, "volume": 92119.0}, {"date": "2006-05-22", "close": 5.198882, "volume": 303966.0}, {"date": "2006-05-23", "close": 5.208636, "volume": 504908.0}, {"date": "2006-05-24", "close": 5.159866, "volume": 380497.0}, {"date": "2006-05-25", "close": 5.208636, "volume": 504576.0}, {"date": "2006-05-26", "close": 5.306176, "volume": 43057.0}, {"date": "2006-05-29", "close": 5.31593, "volume": 144781.0}, {"date": "2006-05-30", "close": 5.31593, "volume": 204078.0}, {"date": "2006-05-31", "close": 5.21839, "volume": 852874.0}, {"date": "2006-06-01", "close": 5.31593, "volume": 270376.0}, {"date": "2006-06-02", "close": 5.3647, "volume": 203125.0}, {"date": "2006-06-05", "close": 5.550026, "volume": 71905.0}, {"date": "2006-06-06", "close": 5.55978, "volume": 244373.0}, {"date": "2006-06-07", "close": 5.667074, "volume": 236793.0}, {"date": "2006-06-08", "close": 5.55978, "volume": 154470.0}, {"date": "2006-06-09", "close": 5.696336, "volume": 98589.0}, {"date": "2006-06-13", "close": 5.393962, "volume": 100881.0}, {"date": "2006-06-14", "close": 5.228144, "volume": 148156.0}, {"date": "2006-06-15", "close": 5.276914, "volume": 471378.0}, {"date": "2006-06-16", "close": 5.46224, "volume": 85185.0}, {"date": "2006-06-19", "close": 5.46224, "volume": 1039094.0}, {"date": "2006-06-20", "close": 5.60855, "volume": 57523.0}, {"date": "2006-06-21", "close": 5.60855, "volume": 69982.0}, {"date": "2006-06-22", "close": 5.55978, "volume": 608099.0}, {"date": "2006-06-23", "close": 5.530518, "volume": 95469.0}, {"date": "2006-06-26", "close": 5.550026, "volume": 51299.0}, {"date": "2006-06-27", "close": 5.520764, "volume": 164495.0}, {"date": "2006-06-28", "close": 5.432978, "volume": 85601.0}, {"date": "2006-06-29", "close": 5.70609, "volume": 149392.0}, {"date": "2006-06-30", "close": 5.65732, "volume": 147470.0}, {"date": "2006-07-03", "close": 5.598796, "volume": 162333.0}, {"date": "2006-07-04", "close": 5.598796, "volume": 78564.0}, {"date": "2006-07-05", "close": 5.520764, "volume": 107494.0}, {"date": "2006-07-06", "close": 5.637812, "volume": 179665.0}, {"date": "2006-07-07", "close": 5.725598, "volume": 62755.0}, {"date": "2006-07-10", "close": 5.589042, "volume": 160868.0}, {"date": "2006-07-11", "close": 5.51101, "volume": 480826.0}, {"date": "2006-07-12", "close": 5.51101, "volume": 176523.0}, {"date": "2006-07-13", "close": 5.46224, "volume": 145206.0}, {"date": "2006-07-14", "close": 5.325684, "volume": 192274.0}, {"date": "2006-07-17", "close": 5.423224, "volume": 138143.0}, {"date": "2006-07-18", "close": 5.228144, "volume": 108382.0}, {"date": "2006-07-19", "close": 5.21839, "volume": 128788.0}, {"date": "2006-07-20", "close": 5.354946, "volume": 79321.0}, {"date": "2006-07-21", "close": 5.26716, "volume": 127465.0}, {"date": "2006-07-24", "close": 5.228144, "volume": 50736.0}, {"date": "2006-07-25", "close": 5.26716, "volume": 133346.0}, {"date": "2006-07-26", "close": 5.159866, "volume": 218307.0}, {"date": "2006-07-27", "close": 5.208636, "volume": 245163.0}, {"date": "2006-07-28", "close": 5.081834, "volume": 1155720.0}, {"date": "2006-07-31", "close": 5.07208, "volume": 472230.0}, {"date": "2006-08-01", "close": 5.21839, "volume": 148393.0}, {"date": "2006-08-02", "close": 5.16962, "volume": 115904.0}, {"date": "2006-08-03", "close": 5.296422, "volume": 81927.0}, {"date": "2006-08-04", "close": 5.247652, "volume": 97854.0}, {"date": "2006-08-07", "close": 5.130604, "volume": 58581.0}, {"date": "2006-08-08", "close": 5.179374, "volume": 151572.0}, {"date": "2006-08-09", "close": 5.159866, "volume": 276174.0}, {"date": "2006-08-10", "close": 5.31593, "volume": 562146.0}, {"date": "2006-08-11", "close": 5.423224, "volume": 320150.0}, {"date": "2006-08-14", "close": 5.55978, "volume": 120410.0}, {"date": "2006-08-15", "close": 5.3647, "volume": 58228.0}, {"date": "2006-08-16", "close": 5.55978, "volume": 172583.0}, {"date": "2006-08-17", "close": 5.60855, "volume": 852078.0}, {"date": "2006-08-18", "close": 5.520764, "volume": 155070.0}, {"date": "2006-08-21", "close": 5.55978, "volume": 139554.0}, {"date": "2006-08-22", "close": 5.471994, "volume": 58905.0}, {"date": "2006-08-23", "close": 5.46224, "volume": 96967.0}, {"date": "2006-08-24", "close": 5.540272, "volume": 171710.0}, {"date": "2006-08-25", "close": 5.75486, "volume": 548772.0}, {"date": "2006-08-28", "close": 5.618304, "volume": 348057.0}, {"date": "2006-08-29", "close": 5.70609, "volume": 242783.0}, {"date": "2006-08-30", "close": 5.70609, "volume": 162332.0}, {"date": "2006-08-31", "close": 5.65732, "volume": 901681.0}, {"date": "2006-09-01", "close": 5.784122, "volume": 272050.0}, {"date": "2006-09-04", "close": 5.8524, "volume": 686014.0}, {"date": "2006-09-05", "close": 5.94994, "volume": 383816.0}, {"date": "2006-09-06", "close": 5.90117, "volume": 687495.0}, {"date": "2006-09-07", "close": 5.94994, "volume": 181354.0}, {"date": "2006-09-08", "close": 5.90117, "volume": 59298.0}, {"date": "2006-09-11", "close": 5.8524, "volume": 292237.0}, {"date": "2006-09-12", "close": 5.764614, "volume": 136103.0}, {"date": "2006-09-13", "close": 5.80363, "volume": 83448.0}, {"date": "2006-09-14", "close": 5.8524, "volume": 251652.0}, {"date": "2006-09-15", "close": 5.696336, "volume": 196237.0}, {"date": "2006-09-18", "close": 5.793876, "volume": 163170.0}, {"date": "2006-09-19", "close": 5.793876, "volume": 308566.0}, {"date": "2006-09-20", "close": 5.70609, "volume": 141351.0}, {"date": "2006-09-21", "close": 5.75486, "volume": 671554.0}, {"date": "2006-09-22", "close": 5.686582, "volume": 203157.0}, {"date": "2006-09-25", "close": 5.618304, "volume": 951954.0}, {"date": "2006-09-26", "close": 5.676828, "volume": 752251.0}, {"date": "2006-09-27", "close": 5.979202, "volume": 311793.0}, {"date": "2006-09-28", "close": 6.076742, "volume": 335991.0}, {"date": "2006-09-29", "close": 6.115758, "volume": 244648.0}, {"date": "2006-10-02", "close": 6.14502, "volume": 64331.0}, {"date": "2006-10-03", "close": 6.106004, "volume": 911437.0}, {"date": "2006-10-04", "close": 6.154774, "volume": 488509.0}, {"date": "2006-10-05", "close": 6.320592, "volume": 1643169.0}, {"date": "2006-10-06", "close": 6.38887, "volume": 307498.0}, {"date": "2006-10-09", "close": 6.281576, "volume": 547955.0}, {"date": "2006-10-10", "close": 6.29133, "volume": 164043.0}, {"date": "2006-10-11", "close": 6.3401, "volume": 1056302.0}, {"date": "2006-10-12", "close": 6.359608, "volume": 448889.0}, {"date": "2006-10-13", "close": 6.43764, "volume": 387517.0}, {"date": "2006-10-16", "close": 6.447394, "volume": 338446.0}, {"date": "2006-10-17", "close": 6.38887, "volume": 913641.0}, {"date": "2006-10-18", "close": 6.43764, "volume": 227821.0}, {"date": "2006-10-19", "close": 6.447394, "volume": 283446.0}, {"date": "2006-10-20", "close": 6.457148, "volume": 230741.0}, {"date": "2006-10-23", "close": 6.48641, "volume": 725958.0}, {"date": "2006-10-24", "close": 6.593704, "volume": 279338.0}, {"date": "2006-10-25", "close": 6.613212, "volume": 366690.0}, {"date": "2006-10-26", "close": 6.652228, "volume": 505803.0}, {"date": "2006-10-27", "close": 6.58395, "volume": 792363.0}, {"date": "2006-10-30", "close": 6.68149, "volume": 425782.0}, {"date": "2006-10-31", "close": 6.554688, "volume": 394953.0}, {"date": "2006-11-01", "close": 6.53518, "volume": 398755.0}, {"date": "2006-11-02", "close": 6.710752, "volume": 720466.0}, {"date": "2006-11-03", "close": 6.671736, "volume": 280032.0}, {"date": "2006-11-06", "close": 6.896078, "volume": 210836.0}, {"date": "2006-11-07", "close": 7.110666, "volume": 322342.0}, {"date": "2006-11-08", "close": 6.92534, "volume": 412210.0}, {"date": "2006-11-09", "close": 6.73026, "volume": 311722.0}, {"date": "2006-11-10", "close": 6.964356, "volume": 1198280.0}, {"date": "2006-11-13", "close": 6.87657, "volume": 253681.0}, {"date": "2006-11-14", "close": 6.944848, "volume": 357807.0}, {"date": "2006-11-15", "close": 6.905832, "volume": 236493.0}, {"date": "2006-11-16", "close": 6.847308, "volume": 106094.0}, {"date": "2006-11-17", "close": 6.77903, "volume": 111114.0}, {"date": "2006-11-20", "close": 6.77903, "volume": 156566.0}, {"date": "2006-11-21", "close": 6.818046, "volume": 75864.0}, {"date": "2006-11-22", "close": 6.857062, "volume": 229775.0}, {"date": "2006-11-23", "close": 6.73026, "volume": 322145.0}, {"date": "2006-11-24", "close": 6.857062, "volume": 142793.0}, {"date": "2006-11-27", "close": 6.788784, "volume": 179907.0}, {"date": "2006-11-28", "close": 6.710752, "volume": 392079.0}, {"date": "2006-11-29", "close": 6.652228, "volume": 506096.0}, {"date": "2006-11-30", "close": 6.73026, "volume": 380284.0}, {"date": "2006-12-01", "close": 6.769276, "volume": 172092.0}, {"date": "2006-12-04", "close": 6.788784, "volume": 212488.0}, {"date": "2006-12-05", "close": 6.935094, "volume": 694931.0}, {"date": "2006-12-06", "close": 6.915586, "volume": 334568.0}, {"date": "2006-12-07", "close": 6.915586, "volume": 93879.0}, {"date": "2006-12-08", "close": 6.8278, "volume": 175444.0}, {"date": "2006-12-11", "close": 7.013126, "volume": 202165.0}, {"date": "2006-12-12", "close": 7.21796, "volume": 277083.0}, {"date": "2006-12-13", "close": 7.21796, "volume": 256196.0}, {"date": "2006-12-14", "close": 7.12042, "volume": 72347.0}, {"date": "2006-12-15", "close": 7.247222, "volume": 126751.0}, {"date": "2006-12-18", "close": 7.12042, "volume": 362779.0}, {"date": "2006-12-19", "close": 6.944848, "volume": 297462.0}, {"date": "2006-12-20", "close": 6.954602, "volume": 264155.0}, {"date": "2006-12-21", "close": 6.886324, "volume": 456384.0}, {"date": "2006-12-22", "close": 6.87657, "volume": 104082.0}, {"date": "2006-12-27", "close": 6.983864, "volume": 60251.0}, {"date": "2006-12-28", "close": 6.87657, "volume": 28664.0}, {"date": "2006-12-29", "close": 6.847308, "volume": 103195.0}, {"date": "2007-01-02", "close": 6.798538, "volume": 117358.0}, {"date": "2007-01-03", "close": 6.857062, "volume": 102932.0}, {"date": "2007-01-04", "close": 6.788784, "volume": 124906.0}, {"date": "2007-01-05", "close": 6.73026, "volume": 174115.0}, {"date": "2007-01-08", "close": 7.02288, "volume": 211763.0}, {"date": "2007-01-09", "close": 7.013126, "volume": 266179.0}, {"date": "2007-01-10", "close": 6.87657, "volume": 110368.0}, {"date": "2007-01-11", "close": 6.77903, "volume": 332747.0}, {"date": "2007-01-12", "close": 6.837554, "volume": 94107.0}, {"date": "2007-01-15", "close": 6.769276, "volume": 517649.0}, {"date": "2007-01-16", "close": 6.710752, "volume": 240474.0}, {"date": "2007-01-17", "close": 6.613212, "volume": 557129.0}, {"date": "2007-01-18", "close": 6.622966, "volume": 257529.0}, {"date": "2007-01-19", "close": 6.73026, "volume": 167390.0}, {"date": "2007-01-22", "close": 6.8278, "volume": 627928.0}, {"date": "2007-01-23", "close": 6.73026, "volume": 236994.0}, {"date": "2007-01-24", "close": 6.603458, "volume": 417144.0}, {"date": "2007-01-25", "close": 6.720506, "volume": 279849.0}, {"date": "2007-01-29", "close": 6.77903, "volume": 813644.0}, {"date": "2007-01-30", "close": 7.042388, "volume": 1077886.0}, {"date": "2007-01-31", "close": 7.16919, "volume": 374264.0}, {"date": "2007-02-01", "close": 7.149682, "volume": 553080.0}, {"date": "2007-02-02", "close": 7.159436, "volume": 333141.0}, {"date": "2007-02-05", "close": 7.12042, "volume": 250573.0}, {"date": "2007-02-06", "close": 7.12042, "volume": 479588.0}, {"date": "2007-02-07", "close": 7.21796, "volume": 290003.0}, {"date": "2007-02-08", "close": 7.41304, "volume": 407306.0}, {"date": "2007-02-09", "close": 7.55935, "volume": 204042.0}, {"date": "2007-02-12", "close": 7.65689, "volume": 229645.0}, {"date": "2007-02-13", "close": 7.8032, "volume": 201689.0}, {"date": "2007-02-14", "close": 7.793446, "volume": 447193.0}, {"date": "2007-02-15", "close": 7.75443, "volume": 300151.0}, {"date": "2007-02-16", "close": 7.75443, "volume": 266152.0}, {"date": "2007-02-19", "close": 7.90074, "volume": 162707.0}, {"date": "2007-02-20", "close": 8.04705, "volume": 120339.0}, {"date": "2007-02-21", "close": 7.890986, "volume": 406748.0}, {"date": "2007-02-22", "close": 7.8032, "volume": 440455.0}, {"date": "2007-02-23", "close": 7.70566, "volume": 1563522.0}, {"date": "2007-02-26", "close": 7.520334, "volume": 409811.0}, {"date": "2007-02-27", "close": 7.51058, "volume": 825678.0}, {"date": "2007-02-28", "close": 7.374024, "volume": 329921.0}, {"date": "2007-03-01", "close": 7.061896, "volume": 603396.0}, {"date": "2007-03-02", "close": 7.16919, "volume": 790747.0}, {"date": "2007-03-05", "close": 6.847308, "volume": 857023.0}, {"date": "2007-03-06", "close": 6.857062, "volume": 795268.0}, {"date": "2007-03-07", "close": 7.12042, "volume": 318425.0}, {"date": "2007-03-08", "close": 7.130174, "volume": 643133.0}, {"date": "2007-03-09", "close": 7.02288, "volume": 701981.0}, {"date": "2007-03-12", "close": 7.032634, "volume": 473243.0}, {"date": "2007-03-13", "close": 7.07165, "volume": 871869.0}, {"date": "2007-03-14", "close": 7.091158, "volume": 428065.0}, {"date": "2007-03-15", "close": 7.276484, "volume": 875787.0}, {"date": "2007-03-16", "close": 7.36427, "volume": 313902.0}, {"date": "2007-03-19", "close": 7.335008, "volume": 107716.0}, {"date": "2007-03-20", "close": 7.471564, "volume": 531179.0}, {"date": "2007-03-21", "close": 7.55935, "volume": 955256.0}, {"date": "2007-03-22", "close": 7.842216, "volume": 261848.0}, {"date": "2007-03-23", "close": 7.627628, "volume": 226933.0}, {"date": "2007-03-26", "close": 7.617874, "volume": 366835.0}, {"date": "2007-03-27", "close": 7.627628, "volume": 600044.0}, {"date": "2007-03-28", "close": 7.85197, "volume": 353131.0}, {"date": "2007-03-29", "close": 7.8032, "volume": 412160.0}, {"date": "2007-03-30", "close": 7.910494, "volume": 253843.0}, {"date": "2007-04-02", "close": 7.8032, "volume": 435216.0}, {"date": "2007-04-03", "close": 7.8032, "volume": 405385.0}, {"date": "2007-04-04", "close": 7.793446, "volume": 473642.0}, {"date": "2007-04-05", "close": 7.8032, "volume": 172348.0}, {"date": "2007-04-10", "close": 7.94951, "volume": 447643.0}, {"date": "2007-04-11", "close": 7.861724, "volume": 739026.0}, {"date": "2007-04-12", "close": 7.881232, "volume": 473931.0}, {"date": "2007-04-13", "close": 7.881232, "volume": 400906.0}, {"date": "2007-04-16", "close": 7.890986, "volume": 174481.0}, {"date": "2007-04-17", "close": 7.783692, "volume": 440860.0}, {"date": "2007-04-18", "close": 7.715414, "volume": 676477.0}, {"date": "2007-04-19", "close": 7.744676, "volume": 553525.0}, {"date": "2007-04-20", "close": 7.832462, "volume": 402180.0}, {"date": "2007-04-23", "close": 7.959264, "volume": 323507.0}, {"date": "2007-04-24", "close": 8.086066, "volume": 514527.0}, {"date": "2007-04-26", "close": 7.910494, "volume": 343140.0}, {"date": "2007-04-27", "close": 7.920248, "volume": 408663.0}, {"date": "2007-04-30", "close": 8.027542, "volume": 552745.0}, {"date": "2007-05-01", "close": 8.154344, "volume": 426762.0}, {"date": "2007-05-02", "close": 8.2909, "volume": 359914.0}, {"date": "2007-05-03", "close": 8.271392, "volume": 427658.0}, {"date": "2007-05-04", "close": 8.407948, "volume": 213209.0}, {"date": "2007-05-07", "close": 8.38844, "volume": 390072.0}, {"date": "2007-05-08", "close": 8.19336, "volume": 436613.0}, {"date": "2007-05-09", "close": 8.38844, "volume": 519234.0}, {"date": "2007-05-10", "close": 8.456718, "volume": 734891.0}, {"date": "2007-05-11", "close": 8.300654, "volume": 233016.0}, {"date": "2007-05-14", "close": 8.58352, "volume": 166089.0}, {"date": "2007-05-15", "close": 8.2909, "volume": 175890.0}, {"date": "2007-05-16", "close": 8.544504, "volume": 152696.0}, {"date": "2007-05-17", "close": 8.544504, "volume": 425032.0}, {"date": "2007-05-18", "close": 8.603028, "volume": 166757.0}, {"date": "2007-05-21", "close": 8.690814, "volume": 272194.0}, {"date": "2007-05-22", "close": 8.651798, "volume": 220595.0}, {"date": "2007-05-23", "close": 8.87614, "volume": 315491.0}, {"date": "2007-05-24", "close": 8.642044, "volume": 263077.0}, {"date": "2007-05-25", "close": 8.603028, "volume": 211460.0}, {"date": "2007-05-28", "close": 8.895648, "volume": 211052.0}, {"date": "2007-05-29", "close": 9.100482, "volume": 145850.0}, {"date": "2007-05-30", "close": 8.87614, "volume": 322098.0}, {"date": "2007-05-31", "close": 9.2663, "volume": 308605.0}, {"date": "2007-06-01", "close": 9.31507, "volume": 411031.0}, {"date": "2007-06-04", "close": 9.324824, "volume": 159841.0}, {"date": "2007-06-05", "close": 8.993188, "volume": 332775.0}, {"date": "2007-06-06", "close": 8.788354, "volume": 219570.0}, {"date": "2007-06-07", "close": 8.807862, "volume": 235686.0}, {"date": "2007-06-08", "close": 8.2909, "volume": 501481.0}, {"date": "2007-06-12", "close": 8.671306, "volume": 343252.0}, {"date": "2007-06-13", "close": 8.7786, "volume": 596835.0}, {"date": "2007-06-14", "close": 8.944418, "volume": 320546.0}, {"date": "2007-06-15", "close": 8.895648, "volume": 464087.0}, {"date": "2007-06-18", "close": 9.100482, "volume": 810011.0}, {"date": "2007-06-19", "close": 9.07122, "volume": 224940.0}, {"date": "2007-06-20", "close": 9.061466, "volume": 393948.0}, {"date": "2007-06-21", "close": 8.983434, "volume": 725923.0}, {"date": "2007-06-22", "close": 9.041958, "volume": 203695.0}, {"date": "2007-06-25", "close": 8.934664, "volume": 104766.0}, {"date": "2007-06-26", "close": 9.02245, "volume": 130569.0}, {"date": "2007-06-27", "close": 8.97368, "volume": 365359.0}, {"date": "2007-06-28", "close": 9.02245, "volume": 192184.0}, {"date": "2007-06-29", "close": 9.012696, "volume": 344622.0}, {"date": "2007-07-02", "close": 8.749338, "volume": 435885.0}, {"date": "2007-07-03", "close": 8.7786, "volume": 237091.0}, {"date": "2007-07-04", "close": 8.651798, "volume": 226193.0}, {"date": "2007-07-05", "close": 8.720076, "volume": 256644.0}, {"date": "2007-07-06", "close": 8.759092, "volume": 255979.0}, {"date": "2007-07-09", "close": 8.710322, "volume": 242817.0}, {"date": "2007-07-10", "close": 8.554258, "volume": 250558.0}, {"date": "2007-07-11", "close": 8.466472, "volume": 219055.0}, {"date": "2007-07-12", "close": 8.554258, "volume": 93055.0}, {"date": "2007-07-13", "close": 8.7786, "volume": 196601.0}, {"date": "2007-07-16", "close": 8.749338, "volume": 95652.0}, {"date": "2007-07-17", "close": 8.72983, "volume": 87898.0}, {"date": "2007-07-18", "close": 8.68106, "volume": 311730.0}, {"date": "2007-07-19", "close": 8.53475, "volume": 212480.0}, {"date": "2007-07-20", "close": 8.749338, "volume": 202742.0}, {"date": "2007-07-23", "close": 8.720076, "volume": 139617.0}, {"date": "2007-07-24", "close": 8.798108, "volume": 200881.0}, {"date": "2007-07-25", "close": 8.68106, "volume": 157797.0}, {"date": "2007-07-26", "close": 8.38844, "volume": 559398.0}, {"date": "2007-07-27", "close": 8.14459, "volume": 477547.0}, {"date": "2007-07-30", "close": 8.076312, "volume": 403029.0}, {"date": "2007-07-31", "close": 8.398194, "volume": 149678.0}, {"date": "2007-08-01", "close": 8.086066, "volume": 568937.0}, {"date": "2007-08-02", "close": 8.271392, "volume": 414689.0}, {"date": "2007-08-03", "close": 8.115328, "volume": 550092.0}, {"date": "2007-08-06", "close": 7.939756, "volume": 218654.0}, {"date": "2007-08-07", "close": 8.173852, "volume": 311182.0}, {"date": "2007-08-08", "close": 8.281146, "volume": 102957.0}, {"date": "2007-08-09", "close": 8.076312, "volume": 359800.0}, {"date": "2007-08-10", "close": 7.442302, "volume": 1133432.0}, {"date": "2007-08-13", "close": 7.60812, "volume": 419851.0}, {"date": "2007-08-14", "close": 7.46181, "volume": 276458.0}, {"date": "2007-08-15", "close": 7.07165, "volume": 498073.0}, {"date": "2007-08-16", "close": 7.013126, "volume": 677450.0}, {"date": "2007-08-17", "close": 6.837554, "volume": 372786.0}, {"date": "2007-08-20", "close": 7.256976, "volume": 269705.0}, {"date": "2007-08-21", "close": 7.3155, "volume": 346533.0}, {"date": "2007-08-22", "close": 7.36427, "volume": 135393.0}, {"date": "2007-08-23", "close": 7.60812, "volume": 299611.0}, {"date": "2007-08-24", "close": 7.442302, "volume": 502185.0}, {"date": "2007-08-27", "close": 7.969018, "volume": 365732.0}, {"date": "2007-08-28", "close": 7.94951, "volume": 327504.0}, {"date": "2007-08-29", "close": 7.744676, "volume": 487177.0}, {"date": "2007-08-30", "close": 7.8032, "volume": 220875.0}, {"date": "2007-08-31", "close": 8.008034, "volume": 330318.0}, {"date": "2007-09-03", "close": 8.212868, "volume": 525636.0}, {"date": "2007-09-04", "close": 7.94951, "volume": 319128.0}, {"date": "2007-09-05", "close": 7.75443, "volume": 440650.0}, {"date": "2007-09-06", "close": 7.70566, "volume": 514727.0}, {"date": "2007-09-07", "close": 7.725168, "volume": 173151.0}, {"date": "2007-09-10", "close": 7.60812, "volume": 324679.0}, {"date": "2007-09-11", "close": 7.55935, "volume": 152818.0}, {"date": "2007-09-12", "close": 7.55935, "volume": 1865411.0}, {"date": "2007-09-13", "close": 7.520334, "volume": 378991.0}, {"date": "2007-09-14", "close": 7.60812, "volume": 2716398.0}, {"date": "2007-09-17", "close": 7.549596, "volume": 462923.0}, {"date": "2007-09-18", "close": 7.725168, "volume": 699343.0}, {"date": "2007-09-19", "close": 7.890986, "volume": 164650.0}, {"date": "2007-09-20", "close": 7.637382, "volume": 1354870.0}, {"date": "2007-09-21", "close": 7.617874, "volume": 224152.0}, {"date": "2007-09-24", "close": 7.8032, "volume": 282662.0}, {"date": "2007-09-25", "close": 7.764184, "volume": 616918.0}, {"date": "2007-09-26", "close": 7.70566, "volume": 220335.0}, {"date": "2007-09-27", "close": 7.70566, "volume": 650858.0}, {"date": "2007-09-28", "close": 7.60812, "volume": 817698.0}, {"date": "2007-10-01", "close": 7.65689, "volume": 146141.0}, {"date": "2007-10-02", "close": 7.627628, "volume": 581361.0}, {"date": "2007-10-03", "close": 7.617874, "volume": 336384.0}, {"date": "2007-10-04", "close": 7.871478, "volume": 300699.0}, {"date": "2007-10-05", "close": 8.24213, "volume": 621469.0}, {"date": "2007-10-08", "close": 8.456718, "volume": 271454.0}, {"date": "2007-10-09", "close": 8.544504, "volume": 325271.0}, {"date": "2007-10-10", "close": 8.68106, "volume": 561872.0}, {"date": "2007-10-11", "close": 8.456718, "volume": 342969.0}, {"date": "2007-10-12", "close": 8.466472, "volume": 231097.0}, {"date": "2007-10-15", "close": 8.173852, "volume": 226796.0}, {"date": "2007-10-16", "close": 8.04705, "volume": 149591.0}, {"date": "2007-10-17", "close": 8.164098, "volume": 349652.0}, {"date": "2007-10-18", "close": 8.573766, "volume": 433707.0}, {"date": "2007-10-19", "close": 8.58352, "volume": 188259.0}, {"date": "2007-10-22", "close": 8.212868, "volume": 187504.0}, {"date": "2007-10-23", "close": 7.94951, "volume": 433483.0}, {"date": "2007-10-24", "close": 7.90074, "volume": 281391.0}, {"date": "2007-10-25", "close": 7.90074, "volume": 466172.0}, {"date": "2007-10-26", "close": 7.910494, "volume": 91184.0}, {"date": "2007-10-29", "close": 7.94951, "volume": 78523.0}, {"date": "2007-10-30", "close": 7.978772, "volume": 136853.0}, {"date": "2007-10-31", "close": 8.017788, "volume": 213517.0}, {"date": "2007-11-01", "close": 8.14459, "volume": 143581.0}, {"date": "2007-11-02", "close": 7.969018, "volume": 143648.0}, {"date": "2007-11-05", "close": 7.90074, "volume": 178260.0}, {"date": "2007-11-06", "close": 8.14459, "volume": 136366.0}, {"date": "2007-11-07", "close": 8.24213, "volume": 397324.0}, {"date": "2007-11-08", "close": 8.04705, "volume": 205693.0}, {"date": "2007-11-09", "close": 8.09582, "volume": 161815.0}, {"date": "2007-11-12", "close": 8.008034, "volume": 170685.0}, {"date": "2007-11-13", "close": 7.939756, "volume": 268121.0}, {"date": "2007-11-14", "close": 7.881232, "volume": 303370.0}, {"date": "2007-11-15", "close": 7.725168, "volume": 156912.0}, {"date": "2007-11-16", "close": 7.822708, "volume": 250700.0}, {"date": "2007-11-19", "close": 7.85197, "volume": 99580.0}, {"date": "2007-11-20", "close": 7.8032, "volume": 236908.0}, {"date": "2007-11-21", "close": 7.598366, "volume": 184114.0}, {"date": "2007-11-22", "close": 7.598366, "volume": 169976.0}, {"date": "2007-11-23", "close": 7.588612, "volume": 185377.0}, {"date": "2007-11-26", "close": 7.832462, "volume": 231285.0}, {"date": "2007-11-27", "close": 7.734922, "volume": 221487.0}, {"date": "2007-11-28", "close": 7.822708, "volume": 325478.0}, {"date": "2007-11-29", "close": 8.105574, "volume": 6587807.0}, {"date": "2007-11-30", "close": 8.33967, "volume": 771854.0}, {"date": "2007-12-03", "close": 8.037296, "volume": 277318.0}, {"date": "2007-12-04", "close": 7.764184, "volume": 569693.0}, {"date": "2007-12-05", "close": 7.617874, "volume": 584804.0}, {"date": "2007-12-06", "close": 7.578858, "volume": 496722.0}, {"date": "2007-12-07", "close": 7.617874, "volume": 574129.0}, {"date": "2007-12-10", "close": 7.686152, "volume": 506953.0}, {"date": "2007-12-11", "close": 7.65689, "volume": 274261.0}, {"date": "2007-12-12", "close": 7.70566, "volume": 647737.0}, {"date": "2007-12-13", "close": 7.822708, "volume": 150007.0}, {"date": "2007-12-14", "close": 7.8032, "volume": 218063.0}, {"date": "2007-12-17", "close": 7.70566, "volume": 240042.0}, {"date": "2007-12-18", "close": 7.676398, "volume": 337685.0}, {"date": "2007-12-19", "close": 7.549596, "volume": 498136.0}, {"date": "2007-12-20", "close": 7.51058, "volume": 680325.0}, {"date": "2007-12-21", "close": 7.51058, "volume": 235185.0}, {"date": "2007-12-24", "close": 7.676398, "volume": 79612.0}, {"date": "2007-12-27", "close": 7.55935, "volume": 51460.0}, {"date": "2007-12-28", "close": 7.725168, "volume": 87444.0}, {"date": "2007-12-31", "close": 7.8032, "volume": 106861.0}, {"date": "2008-01-02", "close": 7.8032, "volume": 186136.0}, {"date": "2008-01-03", "close": 8.086066, "volume": 389158.0}, {"date": "2008-01-04", "close": 7.8032, "volume": 176916.0}, {"date": "2008-01-07", "close": 7.60812, "volume": 300924.0}, {"date": "2008-01-08", "close": 7.627628, "volume": 263558.0}, {"date": "2008-01-09", "close": 7.41304, "volume": 413105.0}, {"date": "2008-01-10", "close": 7.41304, "volume": 457993.0}, {"date": "2008-01-11", "close": 7.07165, "volume": 706549.0}, {"date": "2008-01-14", "close": 6.92534, "volume": 509780.0}, {"date": "2008-01-15", "close": 6.837554, "volume": 463231.0}, {"date": "2008-01-16", "close": 6.603458, "volume": 327796.0}, {"date": "2008-01-17", "close": 6.408378, "volume": 1108235.0}, {"date": "2008-01-18", "close": 6.379116, "volume": 758188.0}, {"date": "2008-01-21", "close": 6.252314, "volume": 707107.0}, {"date": "2008-01-22", "close": 5.70609, "volume": 1165340.0}, {"date": "2008-01-23", "close": 5.871908, "volume": 1370967.0}, {"date": "2008-01-24", "close": 6.281576, "volume": 862960.0}, {"date": "2008-01-25", "close": 6.53518, "volume": 505816.0}, {"date": "2008-01-29", "close": 6.43764, "volume": 380463.0}, {"date": "2008-01-30", "close": 6.09625, "volume": 479251.0}, {"date": "2008-01-31", "close": 6.106004, "volume": 334820.0}, {"date": "2008-02-01", "close": 6.505918, "volume": 664957.0}, {"date": "2008-02-04", "close": 6.63272, "volume": 516662.0}, {"date": "2008-02-05", "close": 6.476656, "volume": 356989.0}, {"date": "2008-02-06", "close": 6.349854, "volume": 252042.0}, {"date": "2008-02-07", "close": 6.19379, "volume": 563206.0}, {"date": "2008-02-08", "close": 6.310838, "volume": 270611.0}, {"date": "2008-02-11", "close": 6.43764, "volume": 353207.0}, {"date": "2008-02-12", "close": 6.3401, "volume": 273758.0}, {"date": "2008-02-13", "close": 6.398624, "volume": 318482.0}, {"date": "2008-02-14", "close": 6.447394, "volume": 1237248.0}, {"date": "2008-02-15", "close": 6.262068, "volume": 241527.0}, {"date": "2008-02-18", "close": 6.3401, "volume": 379160.0}, {"date": "2008-02-19", "close": 6.213298, "volume": 227239.0}, {"date": "2008-02-20", "close": 5.90117, "volume": 534911.0}, {"date": "2008-02-21", "close": 5.90117, "volume": 294378.0}, {"date": "2008-02-22", "close": 6.174282, "volume": 2305690.0}, {"date": "2008-02-25", "close": 6.24256, "volume": 3037023.0}, {"date": "2008-02-26", "close": 6.505918, "volume": 778168.0}, {"date": "2008-02-27", "close": 6.58395, "volume": 653479.0}, {"date": "2008-02-28", "close": 6.554688, "volume": 233641.0}, {"date": "2008-02-29", "close": 6.515672, "volume": 307275.0}, {"date": "2008-03-03", "close": 6.58395, "volume": 278827.0}, {"date": "2008-03-04", "close": 6.652228, "volume": 292422.0}, {"date": "2008-03-05", "close": 6.515672, "volume": 364576.0}, {"date": "2008-03-06", "close": 6.720506, "volume": 307282.0}, {"date": "2008-03-07", "close": 6.466902, "volume": 392018.0}, {"date": "2008-03-10", "close": 6.515672, "volume": 432813.0}, {"date": "2008-03-11", "close": 6.164528, "volume": 239970.0}, {"date": "2008-03-12", "close": 6.04748, "volume": 961908.0}, {"date": "2008-03-13", "close": 6.076742, "volume": 282501.0}, {"date": "2008-03-14", "close": 6.164528, "volume": 222680.0}, {"date": "2008-03-17", "close": 6.19379, "volume": 531734.0}, {"date": "2008-03-18", "close": 6.53518, "volume": 244970.0}, {"date": "2008-03-19", "close": 6.53518, "volume": 340157.0}, {"date": "2008-03-20", "close": 6.574196, "volume": 1113898.0}, {"date": "2008-03-25", "close": 7.061896, "volume": 658034.0}, {"date": "2008-03-26", "close": 6.8278, "volume": 286148.0}, {"date": "2008-03-27", "close": 6.63272, "volume": 299922.0}, {"date": "2008-03-28", "close": 6.77903, "volume": 287575.0}, {"date": "2008-03-31", "close": 6.73026, "volume": 288174.0}, {"date": "2008-04-01", "close": 6.661982, "volume": 163208.0}, {"date": "2008-04-02", "close": 6.759522, "volume": 227058.0}, {"date": "2008-04-03", "close": 6.886324, "volume": 381790.0}, {"date": "2008-04-04", "close": 6.788784, "volume": 259215.0}, {"date": "2008-04-07", "close": 6.77903, "volume": 185995.0}, {"date": "2008-04-08", "close": 6.8278, "volume": 176674.0}, {"date": "2008-04-09", "close": 6.759522, "volume": 92209.0}, {"date": "2008-04-10", "close": 6.48641, "volume": 168909.0}, {"date": "2008-04-11", "close": 6.720506, "volume": 141151.0}, {"date": "2008-04-14", "close": 6.359608, "volume": 201689.0}, {"date": "2008-04-15", "close": 6.564442, "volume": 213583.0}, {"date": "2008-04-16", "close": 6.710752, "volume": 187969.0}, {"date": "2008-04-17", "close": 6.63272, "volume": 216376.0}, {"date": "2008-04-18", "close": 6.691244, "volume": 462231.0}, {"date": "2008-04-21", "close": 6.574196, "volume": 355908.0}, {"date": "2008-04-22", "close": 6.515672, "volume": 146525.0}, {"date": "2008-04-23", "close": 6.369362, "volume": 346697.0}, {"date": "2008-04-24", "close": 6.427886, "volume": 237763.0}, {"date": "2008-04-28", "close": 6.408378, "volume": 328922.0}, {"date": "2008-04-29", "close": 6.3401, "volume": 95836.0}, {"date": "2008-04-30", "close": 6.19379, "volume": 715979.0}, {"date": "2008-05-01", "close": 6.09625, "volume": 188239.0}, {"date": "2008-05-02", "close": 6.232806, "volume": 333824.0}, {"date": "2008-05-05", "close": 6.106004, "volume": 557525.0}, {"date": "2008-05-06", "close": 6.135266, "volume": 1238570.0}, {"date": "2008-05-07", "close": 6.106004, "volume": 502645.0}, {"date": "2008-05-08", "close": 6.04748, "volume": 585656.0}, {"date": "2008-05-09", "close": 6.057234, "volume": 316269.0}, {"date": "2008-05-12", "close": 5.959694, "volume": 377046.0}, {"date": "2008-05-13", "close": 5.940186, "volume": 764320.0}, {"date": "2008-05-14", "close": 5.94994, "volume": 1297423.0}, {"date": "2008-05-15", "close": 5.99871, "volume": 1691311.0}, {"date": "2008-05-16", "close": 5.988956, "volume": 402973.0}, {"date": "2008-05-19", "close": 5.988956, "volume": 497573.0}, {"date": "2008-05-20", "close": 6.086496, "volume": 991328.0}, {"date": "2008-05-21", "close": 6.086496, "volume": 950403.0}, {"date": "2008-05-22", "close": 5.940186, "volume": 745525.0}, {"date": "2008-05-23", "close": 6.008464, "volume": 2057688.0}, {"date": "2008-05-26", "close": 5.99871, "volume": 644354.0}, {"date": "2008-05-27", "close": 6.09625, "volume": 216800.0}, {"date": "2008-05-28", "close": 6.213298, "volume": 708051.0}, {"date": "2008-05-29", "close": 6.48641, "volume": 1304352.0}, {"date": "2008-05-30", "close": 6.379116, "volume": 698584.0}, {"date": "2008-06-02", "close": 6.29133, "volume": 356193.0}, {"date": "2008-06-03", "close": 6.3401, "volume": 533260.0}, {"date": "2008-06-04", "close": 6.3401, "volume": 456715.0}, {"date": "2008-06-05", "close": 6.447394, "volume": 724566.0}, {"date": "2008-06-06", "close": 6.359608, "volume": 442113.0}, {"date": "2008-06-10", "close": 6.398624, "volume": 542928.0}, {"date": "2008-06-11", "close": 6.525426, "volume": 756010.0}, {"date": "2008-06-12", "close": 6.43764, "volume": 753605.0}, {"date": "2008-06-13", "close": 6.43764, "volume": 617095.0}, {"date": "2008-06-16", "close": 6.466902, "volume": 589433.0}, {"date": "2008-06-17", "close": 6.349854, "volume": 574406.0}, {"date": "2008-06-18", "close": 6.223052, "volume": 961300.0}, {"date": "2008-06-19", "close": 6.14502, "volume": 1823535.0}, {"date": "2008-06-20", "close": 6.330346, "volume": 1034530.0}, {"date": "2008-06-23", "close": 6.213298, "volume": 336508.0}, {"date": "2008-06-24", "close": 6.076742, "volume": 470018.0}, {"date": "2008-06-25", "close": 6.24256, "volume": 192270.0}, {"date": "2008-06-26", "close": 6.38887, "volume": 286746.0}, {"date": "2008-06-27", "close": 6.252314, "volume": 718245.0}, {"date": "2008-06-30", "close": 6.106004, "volume": 328158.0}, {"date": "2008-07-01", "close": 6.04748, "volume": 341376.0}, {"date": "2008-07-02", "close": 6.04748, "volume": 584263.0}, {"date": "2008-07-03", "close": 5.881662, "volume": 750949.0}, {"date": "2008-07-04", "close": 5.969448, "volume": 708610.0}, {"date": "2008-07-07", "close": 6.057234, "volume": 575619.0}, {"date": "2008-07-08", "close": 5.94994, "volume": 712254.0}, {"date": "2008-07-09", "close": 5.969448, "volume": 254470.0}, {"date": "2008-07-10", "close": 5.910924, "volume": 235866.0}, {"date": "2008-07-11", "close": 6.037726, "volume": 80231.0}, {"date": "2008-07-14", "close": 5.930432, "volume": 195775.0}, {"date": "2008-07-15", "close": 5.832892, "volume": 329751.0}, {"date": "2008-07-16", "close": 5.764614, "volume": 475141.0}, {"date": "2008-07-17", "close": 5.891416, "volume": 309549.0}, {"date": "2008-07-18", "close": 5.871908, "volume": 447197.0}, {"date": "2008-07-21", "close": 5.94994, "volume": 258205.0}, {"date": "2008-07-22", "close": 5.920678, "volume": 148853.0}, {"date": "2008-07-23", "close": 6.008464, "volume": 457981.0}, {"date": "2008-07-24", "close": 6.09625, "volume": 317075.0}, {"date": "2008-07-25", "close": 5.891416, "volume": 329908.0}, {"date": "2008-07-28", "close": 5.988956, "volume": 245629.0}, {"date": "2008-07-29", "close": 5.891416, "volume": 499552.0}, {"date": "2008-07-30", "close": 5.988956, "volume": 184869.0}, {"date": "2008-07-31", "close": 5.988956, "volume": 326662.0}, {"date": "2008-08-01", "close": 5.90117, "volume": 343798.0}, {"date": "2008-08-04", "close": 5.60855, "volume": 356052.0}, {"date": "2008-08-05", "close": 5.686582, "volume": 364397.0}, {"date": "2008-08-06", "close": 5.90117, "volume": 445143.0}, {"date": "2008-08-07", "close": 5.940186, "volume": 303616.0}, {"date": "2008-08-08", "close": 5.842646, "volume": 181648.0}, {"date": "2008-08-11", "close": 5.90117, "volume": 262782.0}, {"date": "2008-08-12", "close": 5.774368, "volume": 470629.0}, {"date": "2008-08-13", "close": 5.813384, "volume": 291267.0}, {"date": "2008-08-14", "close": 5.8524, "volume": 166460.0}, {"date": "2008-08-15", "close": 5.90117, "volume": 685780.0}, {"date": "2008-08-18", "close": 6.04748, "volume": 586917.0}, {"date": "2008-08-19", "close": 5.99871, "volume": 1338083.0}, {"date": "2008-08-20", "close": 5.910924, "volume": 344895.0}, {"date": "2008-08-21", "close": 5.90117, "volume": 207265.0}, {"date": "2008-08-22", "close": 5.8524, "volume": 390538.0}, {"date": "2008-08-25", "close": 6.086496, "volume": 564870.0}, {"date": "2008-08-26", "close": 6.04748, "volume": 252786.0}, {"date": "2008-08-27", "close": 6.14502, "volume": 422964.0}, {"date": "2008-08-28", "close": 6.232806, "volume": 516922.0}, {"date": "2008-08-29", "close": 6.262068, "volume": 481948.0}, {"date": "2008-09-01", "close": 6.24256, "volume": 490649.0}, {"date": "2008-09-02", "close": 6.427886, "volume": 319844.0}, {"date": "2008-09-03", "close": 6.43764, "volume": 437279.0}, {"date": "2008-09-04", "close": 6.14502, "volume": 404414.0}, {"date": "2008-09-05", "close": 6.223052, "volume": 484059.0}, {"date": "2008-09-08", "close": 6.29133, "volume": 274483.0}, {"date": "2008-09-09", "close": 6.125512, "volume": 632309.0}, {"date": "2008-09-10", "close": 6.125512, "volume": 207005.0}, {"date": "2008-09-11", "close": 6.115758, "volume": 588741.0}, {"date": "2008-09-12", "close": 6.19379, "volume": 387686.0}, {"date": "2008-09-15", "close": 6.184036, "volume": 211300.0}, {"date": "2008-09-16", "close": 5.969448, "volume": 596763.0}, {"date": "2008-09-17", "close": 5.969448, "volume": 747339.0}, {"date": "2008-09-18", "close": 5.598796, "volume": 1706959.0}, {"date": "2008-09-19", "close": 5.647566, "volume": 963400.0}, {"date": "2008-09-22", "close": 5.51101, "volume": 1221617.0}, {"date": "2008-09-23", "close": 5.393962, "volume": 1031239.0}, {"date": "2008-09-24", "close": 5.589042, "volume": 586491.0}, {"date": "2008-09-25", "close": 5.930432, "volume": 242120.0}, {"date": "2008-09-26", "close": 5.969448, "volume": 482546.0}, {"date": "2008-09-29", "close": 5.940186, "volume": 627779.0}, {"date": "2008-09-30", "close": 5.628058, "volume": 688095.0}, {"date": "2008-10-01", "close": 5.676828, "volume": 755276.0}, {"date": "2008-10-02", "close": 5.540272, "volume": 266787.0}, {"date": "2008-10-03", "close": 5.26716, "volume": 468119.0}, {"date": "2008-10-06", "close": 5.062326, "volume": 150811.0}, {"date": "2008-10-07", "close": 5.140358, "volume": 487593.0}, {"date": "2008-10-08", "close": 4.994048, "volume": 386648.0}, {"date": "2008-10-09", "close": 4.964786, "volume": 542751.0}, {"date": "2008-10-10", "close": 4.613642, "volume": 603214.0}, {"date": "2008-10-13", "close": 4.467332, "volume": 458607.0}, {"date": "2008-10-14", "close": 4.467332, "volume": 359842.0}, {"date": "2008-10-15", "close": 4.29176, "volume": 1382221.0}, {"date": "2008-10-16", "close": 4.164958, "volume": 1599901.0}, {"date": "2008-10-17", "close": 4.34053, "volume": 2269647.0}, {"date": "2008-10-20", "close": 4.662412, "volume": 658438.0}, {"date": "2008-10-21", "close": 4.68192, "volume": 250746.0}, {"date": "2008-10-22", "close": 4.672166, "volume": 1869432.0}, {"date": "2008-10-23", "close": 4.477086, "volume": 326080.0}, {"date": "2008-10-24", "close": 4.43807, "volume": 223889.0}, {"date": "2008-10-27", "close": 4.3893, "volume": 235952.0}, {"date": "2008-10-28", "close": 4.29176, "volume": 372800.0}, {"date": "2008-10-29", "close": 4.447824, "volume": 381861.0}, {"date": "2008-10-30", "close": 4.48684, "volume": 325511.0}, {"date": "2008-10-31", "close": 4.48684, "volume": 318047.0}, {"date": "2008-11-03", "close": 4.63315, "volume": 946135.0}, {"date": "2008-11-04", "close": 4.740444, "volume": 178764.0}, {"date": "2008-11-05", "close": 5.07208, "volume": 269880.0}, {"date": "2008-11-06", "close": 4.984294, "volume": 105116.0}, {"date": "2008-11-07", "close": 4.691674, "volume": 224575.0}, {"date": "2008-11-10", "close": 4.877, "volume": 333490.0}, {"date": "2008-11-11", "close": 4.92577, "volume": 74600.0}, {"date": "2008-11-12", "close": 4.701428, "volume": 151950.0}, {"date": "2008-11-13", "close": 4.48684, "volume": 227451.0}, {"date": "2008-11-14", "close": 4.496594, "volume": 161669.0}, {"date": "2008-11-17", "close": 4.369792, "volume": 200749.0}, {"date": "2008-11-18", "close": 4.301514, "volume": 752398.0}, {"date": "2008-11-19", "close": 4.04791, "volume": 490914.0}, {"date": "2008-11-20", "close": 3.882092, "volume": 1013168.0}, {"date": "2008-11-21", "close": 3.696766, "volume": 1078772.0}, {"date": "2008-11-24", "close": 3.726028, "volume": 396445.0}, {"date": "2008-11-25", "close": 3.940616, "volume": 289189.0}, {"date": "2008-11-26", "close": 3.95037, "volume": 246281.0}, {"date": "2008-11-27", "close": 3.95037, "volume": 234704.0}, {"date": "2008-11-28", "close": 4.038156, "volume": 369748.0}, {"date": "2008-12-01", "close": 4.038156, "volume": 492984.0}, {"date": "2008-12-02", "close": 4.018648, "volume": 326677.0}, {"date": "2008-12-03", "close": 4.106434, "volume": 458879.0}, {"date": "2008-12-04", "close": 3.930862, "volume": 541176.0}, {"date": "2008-12-05", "close": 3.813814, "volume": 338602.0}, {"date": "2008-12-08", "close": 4.038156, "volume": 553459.0}, {"date": "2008-12-09", "close": 4.223482, "volume": 215246.0}, {"date": "2008-12-10", "close": 4.360038, "volume": 412535.0}, {"date": "2008-12-11", "close": 4.516102, "volume": 507226.0}, {"date": "2008-12-12", "close": 4.3893, "volume": 377204.0}, {"date": "2008-12-15", "close": 4.750198, "volume": 336960.0}, {"date": "2008-12-16", "close": 4.574626, "volume": 586958.0}, {"date": "2008-12-17", "close": 4.63315, "volume": 448840.0}, {"date": "2008-12-18", "close": 4.496594, "volume": 954223.0}, {"date": "2008-12-19", "close": 4.48684, "volume": 336747.0}, {"date": "2008-12-22", "close": 4.506348, "volume": 43732.0}, {"date": "2008-12-23", "close": 4.613642, "volume": 140455.0}, {"date": "2008-12-24", "close": 4.574626, "volume": 107155.0}, {"date": "2008-12-29", "close": 4.73069, "volume": 117804.0}, {"date": "2008-12-30", "close": 4.916016, "volume": 286690.0}, {"date": "2008-12-31", "close": 5.02331, "volume": 219643.0}, {"date": "2009-01-02", "close": 5.003802, "volume": 104224.0}, {"date": "2009-01-05", "close": 5.02331, "volume": 398697.0}, {"date": "2009-01-06", "close": 5.07208, "volume": 253512.0}, {"date": "2009-01-07", "close": 5.081834, "volume": 307796.0}, {"date": "2009-01-08", "close": 4.769706, "volume": 136962.0}, {"date": "2009-01-09", "close": 4.867246, "volume": 400910.0}, {"date": "2009-01-12", "close": 4.886754, "volume": 169913.0}, {"date": "2009-01-13", "close": 4.877, "volume": 288144.0}, {"date": "2009-01-14", "close": 4.984294, "volume": 624142.0}, {"date": "2009-01-15", "close": 4.73069, "volume": 254255.0}, {"date": "2009-01-16", "close": 4.92577, "volume": 361094.0}, {"date": "2009-01-19", "close": 5.02331, "volume": 271201.0}, {"date": "2009-01-20", "close": 4.92577, "volume": 383425.0}, {"date": "2009-01-21", "close": 4.789214, "volume": 307392.0}, {"date": "2009-01-22", "close": 4.789214, "volume": 167135.0}, {"date": "2009-01-23", "close": 4.642904, "volume": 367161.0}, {"date": "2009-01-27", "close": 4.68192, "volume": 496627.0}, {"date": "2009-01-28", "close": 4.750198, "volume": 616808.0}, {"date": "2009-01-29", "close": 4.877, "volume": 416833.0}, {"date": "2009-01-30", "close": 5.12085, "volume": 372051.0}, {"date": "2009-02-02", "close": 5.062326, "volume": 129054.0}, {"date": "2009-02-03", "close": 4.97454, "volume": 524371.0}, {"date": "2009-02-04", "close": 4.906262, "volume": 699805.0}, {"date": "2009-02-05", "close": 4.92577, "volume": 379479.0}, {"date": "2009-02-06", "close": 4.82823, "volume": 403117.0}, {"date": "2009-02-09", "close": 4.92577, "volume": 338372.0}, {"date": "2009-02-10", "close": 4.906262, "volume": 286944.0}, {"date": "2009-02-11", "close": 4.77946, "volume": 244744.0}, {"date": "2009-02-12", "close": 4.818476, "volume": 390594.0}, {"date": "2009-02-13", "close": 4.877, "volume": 441652.0}, {"date": "2009-02-16", "close": 4.877, "volume": 146435.0}, {"date": "2009-02-17", "close": 4.77946, "volume": 345362.0}, {"date": "2009-02-18", "close": 4.623396, "volume": 418222.0}, {"date": "2009-02-19", "close": 4.662412, "volume": 408863.0}, {"date": "2009-02-20", "close": 4.789214, "volume": 241508.0}, {"date": "2009-02-23", "close": 4.798968, "volume": 272928.0}, {"date": "2009-02-24", "close": 4.935524, "volume": 239534.0}, {"date": "2009-02-25", "close": 4.92577, "volume": 316448.0}, {"date": "2009-02-26", "close": 5.198882, "volume": 330059.0}, {"date": "2009-02-27", "close": 5.16962, "volume": 175551.0}, {"date": "2009-03-02", "close": 5.257406, "volume": 195558.0}, {"date": "2009-03-03", "close": 5.042818, "volume": 284377.0}, {"date": "2009-03-04", "close": 5.091588, "volume": 372938.0}, {"date": "2009-03-05", "close": 5.02331, "volume": 615074.0}, {"date": "2009-03-06", "close": 5.07208, "volume": 517071.0}, {"date": "2009-03-09", "close": 5.16962, "volume": 314707.0}, {"date": "2009-03-10", "close": 4.97454, "volume": 230349.0}, {"date": "2009-03-11", "close": 5.042818, "volume": 195732.0}, {"date": "2009-03-12", "close": 5.033064, "volume": 109872.0}, {"date": "2009-03-13", "close": 5.02331, "volume": 310696.0}, {"date": "2009-03-16", "close": 5.189128, "volume": 529490.0}, {"date": "2009-03-17", "close": 5.41347, "volume": 531225.0}, {"date": "2009-03-18", "close": 5.296422, "volume": 846746.0}, {"date": "2009-03-19", "close": 5.55978, "volume": 1085004.0}, {"date": "2009-03-20", "close": 5.628058, "volume": 362575.0}, {"date": "2009-03-23", "close": 5.55978, "volume": 440634.0}, {"date": "2009-03-24", "close": 5.70609, "volume": 819602.0}, {"date": "2009-03-25", "close": 5.618304, "volume": 599475.0}, {"date": "2009-03-26", "close": 5.598796, "volume": 270215.0}, {"date": "2009-03-27", "close": 5.65732, "volume": 620714.0}, {"date": "2009-03-30", "close": 5.65732, "volume": 378473.0}, {"date": "2009-03-31", "close": 5.46224, "volume": 233629.0}, {"date": "2009-04-01", "close": 5.501256, "volume": 274618.0}, {"date": "2009-04-02", "close": 5.46224, "volume": 518660.0}, {"date": "2009-04-03", "close": 5.403716, "volume": 465631.0}, {"date": "2009-04-06", "close": 5.550026, "volume": 404837.0}, {"date": "2009-04-07", "close": 5.55978, "volume": 852103.0}, {"date": "2009-04-08", "close": 5.540272, "volume": 144579.0}, {"date": "2009-04-09", "close": 5.793876, "volume": 684414.0}, {"date": "2009-04-14", "close": 5.891416, "volume": 340678.0}, {"date": "2009-04-15", "close": 5.969448, "volume": 539541.0}, {"date": "2009-04-16", "close": 6.19379, "volume": 855249.0}, {"date": "2009-04-17", "close": 6.213298, "volume": 327593.0}, {"date": "2009-04-20", "close": 6.223052, "volume": 441666.0}, {"date": "2009-04-21", "close": 5.99871, "volume": 294674.0}, {"date": "2009-04-22", "close": 6.076742, "volume": 211339.0}, {"date": "2009-04-23", "close": 5.969448, "volume": 483230.0}, {"date": "2009-04-24", "close": 5.832892, "volume": 154841.0}, {"date": "2009-04-27", "close": 5.910924, "volume": 395194.0}, {"date": "2009-04-28", "close": 5.930432, "volume": 348906.0}, {"date": "2009-04-29", "close": 6.037726, "volume": 376066.0}, {"date": "2009-04-30", "close": 5.823138, "volume": 389066.0}, {"date": "2009-05-01", "close": 5.94994, "volume": 99819.0}, {"date": "2009-05-04", "close": 5.881662, "volume": 230862.0}, {"date": "2009-05-05", "close": 5.94994, "volume": 412892.0}, {"date": "2009-05-06", "close": 6.09625, "volume": 772873.0}, {"date": "2009-05-07", "close": 6.359608, "volume": 881806.0}, {"date": "2009-05-08", "close": 6.408378, "volume": 313399.0}, {"date": "2009-05-11", "close": 6.29133, "volume": 748366.0}, {"date": "2009-05-12", "close": 6.223052, "volume": 520913.0}, {"date": "2009-05-13", "close": 6.24256, "volume": 430521.0}, {"date": "2009-05-14", "close": 6.301084, "volume": 851400.0}, {"date": "2009-05-15", "close": 6.418132, "volume": 280819.0}, {"date": "2009-05-18", "close": 6.525426, "volume": 239408.0}, {"date": "2009-05-19", "close": 6.43764, "volume": 973803.0}, {"date": "2009-05-20", "close": 6.652228, "volume": 399525.0}, {"date": "2009-05-21", "close": 6.8278, "volume": 758329.0}, {"date": "2009-05-22", "close": 6.564442, "volume": 516154.0}, {"date": "2009-05-25", "close": 6.8278, "volume": 784657.0}, {"date": "2009-05-26", "close": 6.847308, "volume": 1084027.0}, {"date": "2009-05-27", "close": 7.032634, "volume": 1684830.0}, {"date": "2009-05-28", "close": 7.130174, "volume": 1135797.0}, {"date": "2009-05-29", "close": 6.808292, "volume": 629133.0}, {"date": "2009-06-01", "close": 6.661982, "volume": 1091388.0}, {"date": "2009-06-02", "close": 6.740014, "volume": 452336.0}, {"date": "2009-06-03", "close": 6.983864, "volume": 958382.0}, {"date": "2009-06-04", "close": 7.07165, "volume": 953151.0}, {"date": "2009-06-05", "close": 6.87657, "volume": 501036.0}, {"date": "2009-06-09", "close": 6.3401, "volume": 885756.0}, {"date": "2009-06-10", "close": 6.3401, "volume": 802096.0}, {"date": "2009-06-11", "close": 6.68149, "volume": 468562.0}, {"date": "2009-06-12", "close": 6.97411, "volume": 636676.0}, {"date": "2009-06-15", "close": 6.8278, "volume": 747885.0}, {"date": "2009-06-16", "close": 6.8278, "volume": 743212.0}, {"date": "2009-06-17", "close": 6.8278, "volume": 817364.0}, {"date": "2009-06-18", "close": 6.837554, "volume": 741413.0}, {"date": "2009-06-19", "close": 6.97411, "volume": 577493.0}, {"date": "2009-06-22", "close": 6.87657, "volume": 210802.0}, {"date": "2009-06-23", "close": 6.866816, "volume": 446963.0}, {"date": "2009-06-24", "close": 7.139928, "volume": 624237.0}, {"date": "2009-06-25", "close": 7.081404, "volume": 382908.0}, {"date": "2009-06-26", "close": 7.100912, "volume": 314472.0}, {"date": "2009-06-29", "close": 7.081404, "volume": 593774.0}, {"date": "2009-06-30", "close": 7.07165, "volume": 517011.0}, {"date": "2009-07-01", "close": 6.905832, "volume": 418884.0}, {"date": "2009-07-02", "close": 6.915586, "volume": 344001.0}, {"date": "2009-07-03", "close": 6.92534, "volume": 193095.0}, {"date": "2009-07-06", "close": 6.8278, "volume": 212260.0}, {"date": "2009-07-07", "close": 6.671736, "volume": 432919.0}, {"date": "2009-07-08", "close": 6.476656, "volume": 445365.0}, {"date": "2009-07-09", "close": 6.48641, "volume": 385727.0}, {"date": "2009-07-10", "close": 6.48641, "volume": 456688.0}, {"date": "2009-07-13", "close": 6.43764, "volume": 397607.0}, {"date": "2009-07-14", "close": 6.603458, "volume": 578488.0}, {"date": "2009-07-15", "close": 6.818046, "volume": 377849.0}, {"date": "2009-07-16", "close": 6.808292, "volume": 563567.0}, {"date": "2009-07-17", "close": 6.8278, "volume": 193733.0}, {"date": "2009-07-20", "close": 6.866816, "volume": 395579.0}, {"date": "2009-07-21", "close": 6.905832, "volume": 484236.0}, {"date": "2009-07-22", "close": 6.866816, "volume": 234379.0}, {"date": "2009-07-23", "close": 6.866816, "volume": 310228.0}, {"date": "2009-07-24", "close": 6.63272, "volume": 448217.0}, {"date": "2009-07-27", "close": 6.652228, "volume": 255203.0}, {"date": "2009-07-28", "close": 6.720506, "volume": 460919.0}, {"date": "2009-07-29", "close": 6.857062, "volume": 560733.0}, {"date": "2009-07-30", "close": 6.905832, "volume": 565975.0}, {"date": "2009-07-31", "close": 7.032634, "volume": 714157.0}, {"date": "2009-08-03", "close": 7.130174, "volume": 346220.0}, {"date": "2009-08-04", "close": 7.51058, "volume": 530798.0}, {"date": "2009-08-05", "close": 7.60812, "volume": 675324.0}, {"date": "2009-08-06", "close": 7.676398, "volume": 348558.0}, {"date": "2009-08-07", "close": 7.70566, "volume": 467334.0}, {"date": "2009-08-10", "close": 7.988526, "volume": 250471.0}, {"date": "2009-08-11", "close": 7.65689, "volume": 539739.0}, {"date": "2009-08-12", "close": 7.588612, "volume": 279714.0}, {"date": "2009-08-13", "close": 7.871478, "volume": 559486.0}, {"date": "2009-08-14", "close": 7.637382, "volume": 1317247.0}, {"date": "2009-08-17", "close": 7.393532, "volume": 698674.0}, {"date": "2009-08-18", "close": 7.773938, "volume": 349525.0}, {"date": "2009-08-19", "close": 7.783692, "volume": 343890.0}, {"date": "2009-08-20", "close": 7.85197, "volume": 658836.0}, {"date": "2009-08-21", "close": 7.715414, "volume": 925297.0}, {"date": "2009-08-24", "close": 7.41304, "volume": 1085088.0}, {"date": "2009-08-25", "close": 7.55935, "volume": 673786.0}, {"date": "2009-08-26", "close": 7.500826, "volume": 585428.0}, {"date": "2009-08-27", "close": 7.442302, "volume": 661675.0}, {"date": "2009-08-28", "close": 7.627628, "volume": 525030.0}, {"date": "2009-08-31", "close": 8.037296, "volume": 639428.0}, {"date": "2009-09-01", "close": 8.14459, "volume": 1260391.0}, {"date": "2009-09-02", "close": 8.232376, "volume": 1168238.0}, {"date": "2009-09-03", "close": 8.066558, "volume": 383211.0}, {"date": "2009-09-04", "close": 7.959264, "volume": 343974.0}, {"date": "2009-09-07", "close": 8.261638, "volume": 424692.0}, {"date": "2009-09-08", "close": 8.154344, "volume": 597766.0}, {"date": "2009-09-09", "close": 8.232376, "volume": 337960.0}, {"date": "2009-09-10", "close": 8.456718, "volume": 768883.0}, {"date": "2009-09-11", "close": 8.173852, "volume": 577361.0}, {"date": "2009-09-14", "close": 8.281146, "volume": 431910.0}, {"date": "2009-09-15", "close": 8.164098, "volume": 612362.0}, {"date": "2009-09-16", "close": 8.183606, "volume": 607422.0}, {"date": "2009-09-17", "close": 8.476226, "volume": 434271.0}, {"date": "2009-09-18", "close": 8.300654, "volume": 385024.0}, {"date": "2009-09-21", "close": 8.43721, "volume": 126056.0}, {"date": "2009-09-22", "close": 8.466472, "volume": 348806.0}, {"date": "2009-09-23", "close": 8.495734, "volume": 211873.0}, {"date": "2009-09-24", "close": 8.427456, "volume": 215808.0}, {"date": "2009-09-25", "close": 8.368932, "volume": 178238.0}, {"date": "2009-09-28", "close": 8.222622, "volume": 340340.0}, {"date": "2009-09-29", "close": 8.14459, "volume": 260486.0}, {"date": "2009-09-30", "close": 8.281146, "volume": 236519.0}, {"date": "2009-10-01", "close": 7.832462, "volume": 511744.0}, {"date": "2009-10-02", "close": 7.793446, "volume": 231139.0}, {"date": "2009-10-05", "close": 7.70566, "volume": 98554.0}, {"date": "2009-10-06", "close": 7.783692, "volume": 415040.0}, {"date": "2009-10-07", "close": 7.861724, "volume": 397842.0}, {"date": "2009-10-08", "close": 7.871478, "volume": 332705.0}, {"date": "2009-10-09", "close": 8.183606, "volume": 418032.0}, {"date": "2009-10-12", "close": 7.8032, "volume": 322333.0}, {"date": "2009-10-13", "close": 7.55935, "volume": 715567.0}, {"date": "2009-10-14", "close": 7.75443, "volume": 608193.0}, {"date": "2009-10-15", "close": 7.725168, "volume": 384520.0}, {"date": "2009-10-16", "close": 7.686152, "volume": 262552.0}, {"date": "2009-10-19", "close": 7.65689, "volume": 355505.0}, {"date": "2009-10-20", "close": 7.647136, "volume": 386911.0}, {"date": "2009-10-21", "close": 7.959264, "volume": 501495.0}, {"date": "2009-10-22", "close": 7.910494, "volume": 303494.0}, {"date": "2009-10-23", "close": 7.90074, "volume": 478751.0}, {"date": "2009-10-26", "close": 7.812954, "volume": 251833.0}, {"date": "2009-10-27", "close": 7.60812, "volume": 296012.0}, {"date": "2009-10-28", "close": 7.60812, "volume": 575584.0}, {"date": "2009-10-29", "close": 7.666644, "volume": 396751.0}, {"date": "2009-10-30", "close": 7.60812, "volume": 443279.0}, {"date": "2009-11-02", "close": 7.305746, "volume": 380613.0}, {"date": "2009-11-03", "close": 7.41304, "volume": 462826.0}, {"date": "2009-11-04", "close": 7.21796, "volume": 202453.0}, {"date": "2009-11-05", "close": 7.3155, "volume": 336404.0}, {"date": "2009-11-06", "close": 7.46181, "volume": 240620.0}, {"date": "2009-11-09", "close": 7.812954, "volume": 447173.0}, {"date": "2009-11-10", "close": 7.812954, "volume": 434300.0}, {"date": "2009-11-11", "close": 7.90074, "volume": 221947.0}, {"date": "2009-11-12", "close": 7.881232, "volume": 305103.0}, {"date": "2009-11-13", "close": 7.85197, "volume": 386407.0}, {"date": "2009-11-16", "close": 7.832462, "volume": 200114.0}, {"date": "2009-11-17", "close": 7.695906, "volume": 101338.0}, {"date": "2009-11-18", "close": 7.70566, "volume": 343975.0}, {"date": "2009-11-19", "close": 7.51058, "volume": 280586.0}, {"date": "2009-11-20", "close": 7.344762, "volume": 401416.0}, {"date": "2009-11-23", "close": 7.481318, "volume": 189586.0}, {"date": "2009-11-24", "close": 7.695906, "volume": 341106.0}, {"date": "2009-11-25", "close": 7.8032, "volume": 220858.0}, {"date": "2009-11-26", "close": 7.70566, "volume": 500576.0}, {"date": "2009-11-27", "close": 7.500826, "volume": 311115.0}, {"date": "2009-11-30", "close": 7.598366, "volume": 308431.0}, {"date": "2009-12-01", "close": 7.676398, "volume": 271232.0}, {"date": "2009-12-02", "close": 7.695906, "volume": 164657.0}, {"date": "2009-12-03", "close": 7.60812, "volume": 350387.0}, {"date": "2009-12-04", "close": 7.530088, "volume": 368331.0}, {"date": "2009-12-07", "close": 7.686152, "volume": 184740.0}, {"date": "2009-12-08", "close": 7.588612, "volume": 309565.0}, {"date": "2009-12-09", "close": 7.588612, "volume": 728446.0}, {"date": "2009-12-10", "close": 7.51058, "volume": 305143.0}, {"date": "2009-12-11", "close": 7.539842, "volume": 484469.0}, {"date": "2009-12-14", "close": 7.569104, "volume": 355013.0}, {"date": "2009-12-15", "close": 7.51058, "volume": 570573.0}, {"date": "2009-12-16", "close": 7.520334, "volume": 601408.0}, {"date": "2009-12-17", "close": 7.55935, "volume": 918295.0}, {"date": "2009-12-18", "close": 7.85197, "volume": 272183.0}, {"date": "2009-12-21", "close": 7.822708, "volume": 217845.0}, {"date": "2009-12-22", "close": 7.94951, "volume": 179915.0}, {"date": "2009-12-23", "close": 7.920248, "volume": 74233.0}, {"date": "2009-12-24", "close": 8.076312, "volume": 94864.0}, {"date": "2009-12-29", "close": 8.212868, "volume": 258880.0}, {"date": "2009-12-30", "close": 8.38844, "volume": 155462.0}, {"date": "2009-12-31", "close": 8.378686, "volume": 102193.0}, {"date": "2010-01-04", "close": 8.378686, "volume": 210279.0}, {"date": "2010-01-05", "close": 8.359178, "volume": 149705.0}, {"date": "2010-01-06", "close": 8.359178, "volume": 379762.0}, {"date": "2010-01-07", "close": 8.38844, "volume": 257711.0}, {"date": "2010-01-08", "close": 8.378686, "volume": 301582.0}, {"date": "2010-01-11", "close": 8.476226, "volume": 111810.0}, {"date": "2010-01-12", "close": 8.38844, "volume": 351084.0}, {"date": "2010-01-13", "close": 8.564012, "volume": 389143.0}, {"date": "2010-01-14", "close": 8.53475, "volume": 445429.0}, {"date": "2010-01-15", "close": 8.564012, "volume": 375530.0}, {"date": "2010-01-18", "close": 8.48598, "volume": 236886.0}, {"date": "2010-01-19", "close": 8.027542, "volume": 540930.0}, {"date": "2010-01-20", "close": 8.09582, "volume": 476744.0}, {"date": "2010-01-21", "close": 7.94951, "volume": 433226.0}, {"date": "2010-01-22", "close": 7.939756, "volume": 205279.0}, {"date": "2010-01-25", "close": 7.842216, "volume": 288962.0}, {"date": "2010-01-27", "close": 7.598366, "volume": 292637.0}, {"date": "2010-01-28", "close": 7.686152, "volume": 272408.0}, {"date": "2010-01-29", "close": 7.65689, "volume": 436914.0}, {"date": "2010-02-01", "close": 7.783692, "volume": 345212.0}, {"date": "2010-02-02", "close": 7.686152, "volume": 744304.0}, {"date": "2010-02-03", "close": 7.734922, "volume": 238115.0}, {"date": "2010-02-04", "close": 7.773938, "volume": 668647.0}, {"date": "2010-02-05", "close": 7.793446, "volume": 597106.0}, {"date": "2010-02-08", "close": 7.627628, "volume": 220343.0}, {"date": "2010-02-09", "close": 7.481318, "volume": 221005.0}, {"date": "2010-02-10", "close": 7.637382, "volume": 1405086.0}, {"date": "2010-02-11", "close": 7.51058, "volume": 336213.0}, {"date": "2010-02-12", "close": 7.530088, "volume": 675522.0}, {"date": "2010-02-15", "close": 7.65689, "volume": 98618.0}, {"date": "2010-02-16", "close": 7.491072, "volume": 237572.0}, {"date": "2010-02-17", "close": 7.773938, "volume": 636788.0}, {"date": "2010-02-18", "close": 7.842216, "volume": 351117.0}, {"date": "2010-02-19", "close": 7.686152, "volume": 576464.0}, {"date": "2010-02-22", "close": 7.686152, "volume": 327681.0}, {"date": "2010-02-23", "close": 7.988526, "volume": 418005.0}, {"date": "2010-02-24", "close": 7.8032, "volume": 461177.0}, {"date": "2010-02-25", "close": 8.04705, "volume": 654766.0}, {"date": "2010-02-26", "close": 7.930002, "volume": 578885.0}, {"date": "2010-03-01", "close": 8.008034, "volume": 362101.0}, {"date": "2010-03-02", "close": 7.910494, "volume": 279506.0}, {"date": "2010-03-03", "close": 7.99828, "volume": 338823.0}, {"date": "2010-03-04", "close": 7.969018, "volume": 323946.0}, {"date": "2010-03-05", "close": 8.086066, "volume": 244839.0}, {"date": "2010-03-08", "close": 8.14459, "volume": 213400.0}, {"date": "2010-03-09", "close": 7.969018, "volume": 273997.0}, {"date": "2010-03-10", "close": 8.125082, "volume": 542783.0}, {"date": "2010-03-11", "close": 7.969018, "volume": 402906.0}, {"date": "2010-03-12", "close": 7.881232, "volume": 237527.0}, {"date": "2010-03-15", "close": 7.890986, "volume": 379059.0}, {"date": "2010-03-16", "close": 7.861724, "volume": 391862.0}, {"date": "2010-03-17", "close": 8.183606, "volume": 641285.0}, {"date": "2010-03-18", "close": 8.203114, "volume": 515480.0}, {"date": "2010-03-19", "close": 8.222622, "volume": 240162.0}, {"date": "2010-03-22", "close": 8.251884, "volume": 266911.0}, {"date": "2010-03-23", "close": 8.19336, "volume": 222639.0}, {"date": "2010-03-24", "close": 8.19336, "volume": 91435.0}, {"date": "2010-03-25", "close": 8.09582, "volume": 571273.0}, {"date": "2010-03-26", "close": 7.939756, "volume": 382987.0}, {"date": "2010-03-29", "close": 7.930002, "volume": 339733.0}, {"date": "2010-03-30", "close": 7.959264, "volume": 312110.0}, {"date": "2010-03-31", "close": 7.8032, "volume": 586860.0}, {"date": "2010-04-01", "close": 8.008034, "volume": 538350.0}, {"date": "2010-04-06", "close": 8.281146, "volume": 333774.0}, {"date": "2010-04-07", "close": 8.19336, "volume": 441211.0}, {"date": "2010-04-08", "close": 8.320162, "volume": 311057.0}, {"date": "2010-04-09", "close": 8.24213, "volume": 258783.0}, {"date": "2010-04-12", "close": 8.329916, "volume": 478980.0}, {"date": "2010-04-13", "close": 8.622536, "volume": 895071.0}, {"date": "2010-04-14", "close": 8.427456, "volume": 741478.0}, {"date": "2010-04-15", "close": 8.58352, "volume": 695173.0}, {"date": "2010-04-16", "close": 8.68106, "volume": 448979.0}, {"date": "2010-04-19", "close": 8.58352, "volume": 209708.0}, {"date": "2010-04-20", "close": 8.573766, "volume": 136184.0}, {"date": "2010-04-21", "close": 8.612782, "volume": 227960.0}, {"date": "2010-04-22", "close": 8.612782, "volume": 198336.0}, {"date": "2010-04-23", "close": 8.63229, "volume": 109243.0}, {"date": "2010-04-27", "close": 8.48598, "volume": 185400.0}, {"date": "2010-04-28", "close": 8.300654, "volume": 364827.0}, {"date": "2010-04-29", "close": 8.368932, "volume": 180564.0}, {"date": "2010-04-30", "close": 8.300654, "volume": 390873.0}, {"date": "2010-05-03", "close": 8.58352, "volume": 201844.0}, {"date": "2010-05-04", "close": 8.320162, "volume": 308260.0}, {"date": "2010-05-05", "close": 8.203114, "volume": 430114.0}, {"date": "2010-05-06", "close": 8.134836, "volume": 341680.0}, {"date": "2010-05-07", "close": 8.134836, "volume": 613417.0}, {"date": "2010-05-10", "close": 8.38844, "volume": 681223.0}, {"date": "2010-05-11", "close": 8.33967, "volume": 390310.0}, {"date": "2010-05-12", "close": 8.58352, "volume": 206101.0}, {"date": "2010-05-13", "close": 8.700568, "volume": 475601.0}, {"date": "2010-05-14", "close": 8.612782, "volume": 178649.0}, {"date": "2010-05-17", "close": 8.212868, "volume": 476603.0}, {"date": "2010-05-18", "close": 8.105574, "volume": 506078.0}, {"date": "2010-05-19", "close": 8.105574, "volume": 446634.0}, {"date": "2010-05-20", "close": 7.939756, "volume": 853600.0}, {"date": "2010-05-21", "close": 7.969018, "volume": 783284.0}, {"date": "2010-05-24", "close": 8.09582, "volume": 545891.0}, {"date": "2010-05-25", "close": 7.822708, "volume": 488307.0}, {"date": "2010-05-26", "close": 7.920248, "volume": 478106.0}, {"date": "2010-05-27", "close": 8.222622, "volume": 537363.0}, {"date": "2010-05-28", "close": 8.310408, "volume": 668619.0}, {"date": "2010-05-31", "close": 8.212868, "volume": 322631.0}, {"date": "2010-06-01", "close": 8.066558, "volume": 608565.0}, {"date": "2010-06-02", "close": 8.232376, "volume": 626773.0}, {"date": "2010-06-03", "close": 8.505488, "volume": 302383.0}, {"date": "2010-06-04", "close": 8.38844, "volume": 232140.0}, {"date": "2010-06-07", "close": 8.2909, "volume": 332896.0}, {"date": "2010-06-08", "close": 8.281146, "volume": 306562.0}, {"date": "2010-06-09", "close": 8.203114, "volume": 498577.0}, {"date": "2010-06-10", "close": 8.398194, "volume": 434748.0}, {"date": "2010-06-11", "close": 8.612782, "volume": 508836.0}, {"date": "2010-06-15", "close": 8.915156, "volume": 561721.0}, {"date": "2010-06-16", "close": 9.061466, "volume": 501535.0}, {"date": "2010-06-17", "close": 8.82737, "volume": 615782.0}, {"date": "2010-06-18", "close": 8.87614, "volume": 447149.0}, {"date": "2010-06-21", "close": 9.002942, "volume": 185414.0}, {"date": "2010-06-22", "close": 8.87614, "volume": 130534.0}, {"date": "2010-06-23", "close": 8.7786, "volume": 360997.0}, {"date": "2010-06-24", "close": 8.720076, "volume": 158465.0}, {"date": "2010-06-25", "close": 8.671306, "volume": 586924.0}, {"date": "2010-06-28", "close": 8.505488, "volume": 322861.0}, {"date": "2010-06-29", "close": 8.329916, "volume": 197832.0}, {"date": "2010-06-30", "close": 8.476226, "volume": 477073.0}, {"date": "2010-07-01", "close": 8.19336, "volume": 394711.0}, {"date": "2010-07-02", "close": 8.310408, "volume": 238647.0}, {"date": "2010-07-05", "close": 8.349424, "volume": 254578.0}, {"date": "2010-07-06", "close": 8.09582, "volume": 417478.0}, {"date": "2010-07-07", "close": 8.027542, "volume": 472547.0}, {"date": "2010-07-08", "close": 8.164098, "volume": 302364.0}, {"date": "2010-07-09", "close": 8.19336, "volume": 156470.0}, {"date": "2010-07-12", "close": 8.271392, "volume": 186452.0}, {"date": "2010-07-13", "close": 8.076312, "volume": 189752.0}, {"date": "2010-07-14", "close": 8.368932, "volume": 569703.0}, {"date": "2010-07-15", "close": 8.24213, "volume": 224243.0}, {"date": "2010-07-16", "close": 8.33967, "volume": 188795.0}, {"date": "2010-07-19", "close": 8.281146, "volume": 241563.0}, {"date": "2010-07-20", "close": 8.09582, "volume": 269421.0}, {"date": "2010-07-21", "close": 8.008034, "volume": 104628.0}, {"date": "2010-07-22", "close": 7.988526, "volume": 116810.0}, {"date": "2010-07-23", "close": 7.99828, "volume": 252897.0}, {"date": "2010-07-26", "close": 8.125082, "volume": 230814.0}, {"date": "2010-07-27", "close": 8.09582, "volume": 784840.0}, {"date": "2010-07-28", "close": 8.09582, "volume": 195524.0}, {"date": "2010-07-29", "close": 8.066558, "volume": 473634.0}, {"date": "2010-07-30", "close": 8.04705, "volume": 328206.0}, {"date": "2010-08-02", "close": 8.232376, "volume": 404995.0}, {"date": "2010-08-03", "close": 8.398194, "volume": 285767.0}, {"date": "2010-08-04", "close": 8.33967, "volume": 476735.0}, {"date": "2010-08-05", "close": 8.310408, "volume": 448393.0}, {"date": "2010-08-06", "close": 8.38844, "volume": 108343.0}, {"date": "2010-08-09", "close": 8.300654, "volume": 121171.0}, {"date": "2010-08-10", "close": 8.232376, "volume": 171370.0}, {"date": "2010-08-11", "close": 8.24213, "volume": 338336.0}, {"date": "2010-08-12", "close": 7.94951, "volume": 514613.0}, {"date": "2010-08-13", "close": 8.203114, "volume": 645222.0}, {"date": "2010-08-16", "close": 8.173852, "volume": 190677.0}, {"date": "2010-08-17", "close": 8.281146, "volume": 378534.0}, {"date": "2010-08-18", "close": 8.076312, "volume": 291527.0}, {"date": "2010-08-19", "close": 8.076312, "volume": 340212.0}, {"date": "2010-08-20", "close": 8.008034, "volume": 338442.0}, {"date": "2010-08-23", "close": 8.173852, "volume": 254208.0}, {"date": "2010-08-24", "close": 8.14459, "volume": 132547.0}, {"date": "2010-08-25", "close": 7.783692, "volume": 571653.0}, {"date": "2010-08-26", "close": 7.578858, "volume": 558614.0}, {"date": "2010-08-27", "close": 7.715414, "volume": 468640.0}, {"date": "2010-08-30", "close": 7.793446, "volume": 320649.0}, {"date": "2010-08-31", "close": 7.539842, "volume": 510124.0}, {"date": "2010-09-01", "close": 7.764184, "volume": 420936.0}, {"date": "2010-09-02", "close": 7.8032, "volume": 343424.0}, {"date": "2010-09-03", "close": 7.822708, "volume": 944039.0}, {"date": "2010-09-06", "close": 7.871478, "volume": 500523.0}, {"date": "2010-09-07", "close": 7.90074, "volume": 264292.0}, {"date": "2010-09-08", "close": 7.881232, "volume": 276789.0}, {"date": "2010-09-09", "close": 7.8032, "volume": 727741.0}, {"date": "2010-09-10", "close": 7.60812, "volume": 268848.0}, {"date": "2010-09-13", "close": 7.598366, "volume": 847909.0}, {"date": "2010-09-14", "close": 7.764184, "volume": 645261.0}, {"date": "2010-09-15", "close": 8.134836, "volume": 1023356.0}, {"date": "2010-09-16", "close": 8.027542, "volume": 588747.0}, {"date": "2010-09-17", "close": 8.066558, "volume": 338478.0}, {"date": "2010-09-20", "close": 8.027542, "volume": 111529.0}, {"date": "2010-09-21", "close": 8.2909, "volume": 380592.0}, {"date": "2010-09-22", "close": 8.232376, "volume": 217393.0}, {"date": "2010-09-23", "close": 8.173852, "volume": 470825.0}, {"date": "2010-09-24", "close": 8.154344, "volume": 118817.0}, {"date": "2010-09-27", "close": 8.359178, "volume": 242685.0}, {"date": "2010-09-28", "close": 8.43721, "volume": 391627.0}, {"date": "2010-09-29", "close": 8.398194, "volume": 600092.0}, {"date": "2010-09-30", "close": 8.33967, "volume": 469066.0}, {"date": "2010-10-01", "close": 8.359178, "volume": 390928.0}, {"date": "2010-10-04", "close": 8.378686, "volume": 139497.0}, {"date": "2010-10-05", "close": 8.554258, "volume": 332634.0}, {"date": "2010-10-06", "close": 8.661552, "volume": 206061.0}, {"date": "2010-10-07", "close": 8.651798, "volume": 430686.0}, {"date": "2010-10-08", "close": 8.554258, "volume": 269123.0}, {"date": "2010-10-11", "close": 8.651798, "volume": 164418.0}, {"date": "2010-10-12", "close": 8.544504, "volume": 210873.0}, {"date": "2010-10-13", "close": 8.53475, "volume": 188399.0}, {"date": "2010-10-14", "close": 8.68106, "volume": 387480.0}, {"date": "2010-10-15", "close": 8.68106, "volume": 335803.0}, {"date": "2010-10-18", "close": 8.63229, "volume": 179428.0}, {"date": "2010-10-19", "close": 8.68106, "volume": 665601.0}, {"date": "2010-10-20", "close": 8.710322, "volume": 202362.0}, {"date": "2010-10-21", "close": 8.720076, "volume": 495579.0}, {"date": "2010-10-22", "close": 8.63229, "volume": 712291.0}, {"date": "2010-10-25", "close": 8.768846, "volume": 939798.0}, {"date": "2010-10-26", "close": 8.768846, "volume": 719063.0}, {"date": "2010-10-27", "close": 8.48598, "volume": 827275.0}, {"date": "2010-10-28", "close": 8.661552, "volume": 331395.0}, {"date": "2010-10-29", "close": 8.53475, "volume": 385255.0}, {"date": "2010-11-01", "close": 8.612782, "volume": 201310.0}, {"date": "2010-11-02", "close": 8.68106, "volume": 175052.0}, {"date": "2010-11-03", "close": 8.671306, "volume": 180323.0}, {"date": "2010-11-04", "close": 8.68106, "volume": 319215.0}, {"date": "2010-11-05", "close": 8.53475, "volume": 297501.0}, {"date": "2010-11-08", "close": 8.515242, "volume": 261145.0}, {"date": "2010-11-09", "close": 8.58352, "volume": 303456.0}, {"date": "2010-11-10", "close": 8.368932, "volume": 185908.0}, {"date": "2010-11-11", "close": 8.261638, "volume": 385895.0}, {"date": "2010-11-12", "close": 8.310408, "volume": 312793.0}, {"date": "2010-11-15", "close": 8.2909, "volume": 141610.0}, {"date": "2010-11-16", "close": 8.476226, "volume": 327213.0}, {"date": "2010-11-17", "close": 8.38844, "volume": 244434.0}, {"date": "2010-11-18", "close": 8.407948, "volume": 371016.0}, {"date": "2010-11-19", "close": 8.378686, "volume": 194545.0}, {"date": "2010-11-22", "close": 8.524996, "volume": 260447.0}, {"date": "2010-11-23", "close": 8.43721, "volume": 823132.0}, {"date": "2010-11-24", "close": 8.300654, "volume": 359442.0}, {"date": "2010-11-25", "close": 8.349424, "volume": 422151.0}, {"date": "2010-11-26", "close": 8.359178, "volume": 379955.0}, {"date": "2010-11-29", "close": 8.398194, "volume": 282061.0}, {"date": "2010-11-30", "close": 8.407948, "volume": 641936.0}, {"date": "2010-12-01", "close": 8.329916, "volume": 185447.0}, {"date": "2010-12-02", "close": 8.476226, "volume": 500064.0}, {"date": "2010-12-03", "close": 8.505488, "volume": 324176.0}, {"date": "2010-12-06", "close": 8.446964, "volume": 309095.0}, {"date": "2010-12-07", "close": 8.378686, "volume": 305818.0}, {"date": "2010-12-08", "close": 8.359178, "volume": 467509.0}, {"date": "2010-12-09", "close": 8.495734, "volume": 247573.0}, {"date": "2010-12-10", "close": 8.622536, "volume": 625946.0}, {"date": "2010-12-13", "close": 8.466472, "volume": 171421.0}, {"date": "2010-12-14", "close": 8.43721, "volume": 223480.0}, {"date": "2010-12-15", "close": 8.417702, "volume": 397724.0}, {"date": "2010-12-16", "close": 8.720076, "volume": 648901.0}, {"date": "2010-12-17", "close": 8.622536, "volume": 122955.0}, {"date": "2010-12-20", "close": 8.554258, "volume": 112180.0}, {"date": "2010-12-21", "close": 8.661552, "volume": 203905.0}, {"date": "2010-12-22", "close": 8.68106, "volume": 133953.0}, {"date": "2010-12-23", "close": 8.661552, "volume": 82983.0}, {"date": "2010-12-24", "close": 8.593274, "volume": 42511.0}, {"date": "2010-12-29", "close": 8.544504, "volume": 130116.0}, {"date": "2010-12-30", "close": 8.53475, "volume": 84977.0}, {"date": "2010-12-31", "close": 8.515242, "volume": 36978.0}, {"date": "2011-01-04", "close": 8.48598, "volume": 181723.0}, {"date": "2011-01-05", "close": 8.427456, "volume": 173564.0}, {"date": "2011-01-06", "close": 8.446964, "volume": 183618.0}, {"date": "2011-01-07", "close": 8.495734, "volume": 152496.0}, {"date": "2011-01-10", "close": 8.495734, "volume": 132860.0}, {"date": "2011-01-11", "close": 8.320162, "volume": 128303.0}, {"date": "2011-01-12", "close": 8.320162, "volume": 124144.0}, {"date": "2011-01-13", "close": 8.368932, "volume": 491910.0}, {"date": "2011-01-14", "close": 8.466472, "volume": 350977.0}, {"date": "2011-01-17", "close": 8.407948, "volume": 267154.0}, {"date": "2011-01-18", "close": 8.603028, "volume": 950074.0}, {"date": "2011-01-19", "close": 8.7786, "volume": 436239.0}, {"date": "2011-01-20", "close": 8.944418, "volume": 347516.0}, {"date": "2011-01-21", "close": 8.846878, "volume": 327554.0}, {"date": "2011-01-24", "close": 8.983434, "volume": 232975.0}, {"date": "2011-01-25", "close": 9.110236, "volume": 284081.0}, {"date": "2011-01-27", "close": 9.051712, "volume": 209705.0}, {"date": "2011-01-28", "close": 8.72983, "volume": 245054.0}, {"date": "2011-01-31", "close": 8.749338, "volume": 146813.0}, {"date": "2011-02-01", "close": 8.63229, "volume": 239739.0}, {"date": "2011-02-02", "close": 8.82737, "volume": 268709.0}, {"date": "2011-02-03", "close": 8.846878, "volume": 170164.0}, {"date": "2011-02-04", "close": 8.895648, "volume": 461895.0}, {"date": "2011-02-07", "close": 8.837124, "volume": 226299.0}, {"date": "2011-02-08", "close": 8.944418, "volume": 134311.0}, {"date": "2011-02-09", "close": 8.885894, "volume": 324036.0}, {"date": "2011-02-10", "close": 8.710322, "volume": 95111.0}, {"date": "2011-02-11", "close": 8.661552, "volume": 169508.0}, {"date": "2011-02-14", "close": 8.807862, "volume": 173277.0}, {"date": "2011-02-15", "close": 8.82737, "volume": 145512.0}, {"date": "2011-02-16", "close": 8.82737, "volume": 89190.0}, {"date": "2011-02-17", "close": 8.934664, "volume": 248561.0}, {"date": "2011-02-18", "close": 8.846878, "volume": 158571.0}, {"date": "2011-02-21", "close": 8.87614, "volume": 154438.0}, {"date": "2011-02-22", "close": 8.68106, "volume": 148865.0}, {"date": "2011-02-23", "close": 8.53475, "volume": 471602.0}, {"date": "2011-02-24", "close": 8.612782, "volume": 176401.0}, {"date": "2011-02-25", "close": 8.72983, "volume": 382452.0}, {"date": "2011-02-28", "close": 8.759092, "volume": 103795.0}, {"date": "2011-03-01", "close": 8.759092, "volume": 207865.0}, {"date": "2011-03-02", "close": 8.837124, "volume": 798753.0}, {"date": "2011-03-03", "close": 8.72983, "volume": 252039.0}, {"date": "2011-03-04", "close": 8.837124, "volume": 284375.0}, {"date": "2011-03-07", "close": 8.768846, "volume": 164602.0}, {"date": "2011-03-08", "close": 8.622536, "volume": 424883.0}, {"date": "2011-03-09", "close": 8.564012, "volume": 116575.0}, {"date": "2011-03-10", "close": 8.446964, "volume": 262789.0}, {"date": "2011-03-11", "close": 8.622536, "volume": 520295.0}, {"date": "2011-03-14", "close": 8.622536, "volume": 1116715.0}, {"date": "2011-03-15", "close": 8.515242, "volume": 589100.0}, {"date": "2011-03-16", "close": 8.768846, "volume": 602636.0}, {"date": "2011-03-17", "close": 8.788354, "volume": 1058994.0}, {"date": "2011-03-18", "close": 8.807862, "volume": 533535.0}, {"date": "2011-03-21", "close": 8.915156, "volume": 333946.0}, {"date": "2011-03-22", "close": 8.690814, "volume": 403462.0}, {"date": "2011-03-23", "close": 8.739584, "volume": 207032.0}, {"date": "2011-03-24", "close": 8.82737, "volume": 120981.0}, {"date": "2011-03-25", "close": 8.97368, "volume": 207122.0}, {"date": "2011-03-28", "close": 9.100482, "volume": 172081.0}, {"date": "2011-03-29", "close": 9.02245, "volume": 559228.0}, {"date": "2011-03-30", "close": 9.032204, "volume": 220924.0}, {"date": "2011-03-31", "close": 9.11999, "volume": 737628.0}, {"date": "2011-04-01", "close": 9.11999, "volume": 457151.0}, {"date": "2011-04-04", "close": 9.227284, "volume": 198137.0}, {"date": "2011-04-05", "close": 8.97368, "volume": 423585.0}, {"date": "2011-04-06", "close": 9.090728, "volume": 453602.0}, {"date": "2011-04-07", "close": 9.080974, "volume": 973994.0}, {"date": "2011-04-08", "close": 9.246792, "volume": 491446.0}, {"date": "2011-04-11", "close": 9.237038, "volume": 439062.0}, {"date": "2011-04-12", "close": 9.188268, "volume": 183754.0}, {"date": "2011-04-13", "close": 9.100482, "volume": 230336.0}, {"date": "2011-04-14", "close": 9.07122, "volume": 276611.0}, {"date": "2011-04-15", "close": 8.895648, "volume": 228787.0}, {"date": "2011-04-18", "close": 8.954172, "volume": 153108.0}, {"date": "2011-04-19", "close": 8.905402, "volume": 243709.0}, {"date": "2011-04-20", "close": 8.993188, "volume": 193340.0}, {"date": "2011-04-21", "close": 9.051712, "volume": 220548.0}, {"date": "2011-04-27", "close": 8.963926, "volume": 388047.0}, {"date": "2011-04-28", "close": 9.090728, "volume": 208603.0}, {"date": "2011-04-29", "close": 8.915156, "volume": 240407.0}, {"date": "2011-05-02", "close": 8.87614, "volume": 376171.0}, {"date": "2011-05-03", "close": 8.944418, "volume": 425588.0}, {"date": "2011-05-04", "close": 8.87614, "volume": 165242.0}, {"date": "2011-05-05", "close": 8.837124, "volume": 124823.0}, {"date": "2011-05-06", "close": 8.895648, "volume": 258328.0}, {"date": "2011-05-09", "close": 9.002942, "volume": 131504.0}, {"date": "2011-05-10", "close": 8.807862, "volume": 261186.0}, {"date": "2011-05-11", "close": 8.87614, "volume": 190848.0}, {"date": "2011-05-12", "close": 8.866386, "volume": 311652.0}, {"date": "2011-05-13", "close": 9.02245, "volume": 247280.0}, {"date": "2011-05-16", "close": 8.87614, "volume": 208517.0}, {"date": "2011-05-17", "close": 8.905402, "volume": 88915.0}, {"date": "2011-05-18", "close": 8.915156, "volume": 119128.0}, {"date": "2011-05-19", "close": 9.07122, "volume": 147032.0}, {"date": "2011-05-20", "close": 9.16876, "volume": 309508.0}, {"date": "2011-05-23", "close": 9.07122, "volume": 270357.0}, {"date": "2011-05-24", "close": 9.032204, "volume": 212754.0}, {"date": "2011-05-25", "close": 9.041958, "volume": 210403.0}, {"date": "2011-05-26", "close": 9.149252, "volume": 1002564.0}, {"date": "2011-05-27", "close": 9.149252, "volume": 128499.0}, {"date": "2011-05-30", "close": 9.324824, "volume": 154478.0}, {"date": "2011-05-31", "close": 9.432118, "volume": 219950.0}, {"date": "2011-06-01", "close": 9.402856, "volume": 180181.0}, {"date": "2011-06-02", "close": 9.21753, "volume": 265624.0}, {"date": "2011-06-03", "close": 9.178514, "volume": 319283.0}, {"date": "2011-06-06", "close": 9.11999, "volume": 137224.0}, {"date": "2011-06-07", "close": 8.993188, "volume": 186085.0}, {"date": "2011-06-08", "close": 8.934664, "volume": 205157.0}, {"date": "2011-06-09", "close": 8.87614, "volume": 289314.0}, {"date": "2011-06-10", "close": 9.032204, "volume": 130214.0}, {"date": "2011-06-14", "close": 9.032204, "volume": 132161.0}, {"date": "2011-06-15", "close": 9.051712, "volume": 179502.0}, {"date": "2011-06-16", "close": 8.87614, "volume": 317921.0}, {"date": "2011-06-17", "close": 8.963926, "volume": 145394.0}, {"date": "2011-06-20", "close": 8.885894, "volume": 114099.0}, {"date": "2011-06-21", "close": 8.915156, "volume": 148885.0}, {"date": "2011-06-22", "close": 8.7786, "volume": 444778.0}, {"date": "2011-06-23", "close": 8.68106, "volume": 499727.0}, {"date": "2011-06-24", "close": 8.759092, "volume": 199328.0}, {"date": "2011-06-27", "close": 8.544504, "volume": 125237.0}, {"date": "2011-06-28", "close": 8.398194, "volume": 290975.0}, {"date": "2011-06-29", "close": 8.710322, "volume": 206013.0}, {"date": "2011-06-30", "close": 8.788354, "volume": 301065.0}, {"date": "2011-07-01", "close": 8.739584, "volume": 100696.0}, {"date": "2011-07-04", "close": 8.768846, "volume": 103579.0}, {"date": "2011-07-05", "close": 8.622536, "volume": 119597.0}, {"date": "2011-07-06", "close": 8.856632, "volume": 234099.0}, {"date": "2011-07-07", "close": 8.671306, "volume": 322694.0}, {"date": "2011-07-08", "close": 9.178514, "volume": 630073.0}, {"date": "2011-07-11", "close": 9.051712, "volume": 118460.0}, {"date": "2011-07-12", "close": 8.759092, "volume": 183508.0}, {"date": "2011-07-13", "close": 8.7786, "volume": 163875.0}, {"date": "2011-07-14", "close": 8.642044, "volume": 244253.0}, {"date": "2011-07-15", "close": 8.593274, "volume": 166773.0}, {"date": "2011-07-18", "close": 8.456718, "volume": 149005.0}, {"date": "2011-07-19", "close": 8.38844, "volume": 202798.0}, {"date": "2011-07-20", "close": 8.564012, "volume": 263171.0}, {"date": "2011-07-21", "close": 8.446964, "volume": 256161.0}, {"date": "2011-07-22", "close": 8.505488, "volume": 280475.0}, {"date": "2011-07-25", "close": 8.446964, "volume": 270921.0}, {"date": "2011-07-26", "close": 8.68106, "volume": 281512.0}, {"date": "2011-07-27", "close": 8.651798, "volume": 696067.0}, {"date": "2011-07-28", "close": 8.58352, "volume": 580147.0}, {"date": "2011-07-29", "close": 8.427456, "volume": 177013.0}, {"date": "2011-08-01", "close": 8.544504, "volume": 108576.0}, {"date": "2011-08-02", "close": 8.368932, "volume": 242973.0}, {"date": "2011-08-03", "close": 8.300654, "volume": 257342.0}, {"date": "2011-08-04", "close": 8.212868, "volume": 314351.0}, {"date": "2011-08-05", "close": 7.920248, "volume": 413584.0}, {"date": "2011-08-08", "close": 7.666644, "volume": 282351.0}, {"date": "2011-08-09", "close": 7.725168, "volume": 690340.0}, {"date": "2011-08-10", "close": 7.695906, "volume": 339927.0}, {"date": "2011-08-11", "close": 7.725168, "volume": 511530.0}, {"date": "2011-08-12", "close": 7.871478, "volume": 315612.0}, {"date": "2011-08-15", "close": 7.99828, "volume": 218840.0}, {"date": "2011-08-16", "close": 8.105574, "volume": 367620.0}, {"date": "2011-08-17", "close": 8.2909, "volume": 394524.0}, {"date": "2011-08-18", "close": 8.134836, "volume": 268090.0}, {"date": "2011-08-19", "close": 7.734922, "volume": 318112.0}, {"date": "2011-08-22", "close": 7.715414, "volume": 188918.0}, {"date": "2011-08-23", "close": 7.890986, "volume": 288277.0}, {"date": "2011-08-24", "close": 8.008034, "volume": 215552.0}, {"date": "2011-08-25", "close": 7.793446, "volume": 381106.0}, {"date": "2011-08-26", "close": 7.881232, "volume": 564835.0}, {"date": "2011-08-29", "close": 8.066558, "volume": 439484.0}, {"date": "2011-08-30", "close": 7.94951, "volume": 293301.0}, {"date": "2011-08-31", "close": 7.910494, "volume": 625860.0}, {"date": "2011-09-01", "close": 7.90074, "volume": 409916.0}, {"date": "2011-09-02", "close": 7.881232, "volume": 314460.0}, {"date": "2011-09-05", "close": 7.861724, "volume": 389758.0}, {"date": "2011-09-06", "close": 7.666644, "volume": 554638.0}, {"date": "2011-09-07", "close": 7.617874, "volume": 611195.0}, {"date": "2011-09-08", "close": 7.8032, "volume": 325759.0}, {"date": "2011-09-09", "close": 7.549596, "volume": 300632.0}, {"date": "2011-09-12", "close": 7.237468, "volume": 220733.0}, {"date": "2011-09-13", "close": 7.256976, "volume": 368497.0}, {"date": "2011-09-14", "close": 7.013126, "volume": 321115.0}, {"date": "2011-09-15", "close": 6.97411, "volume": 616009.0}, {"date": "2011-09-16", "close": 6.935094, "volume": 697955.0}, {"date": "2011-09-19", "close": 7.052142, "volume": 690966.0}, {"date": "2011-09-20", "close": 7.052142, "volume": 497370.0}, {"date": "2011-09-21", "close": 7.061896, "volume": 639295.0}, {"date": "2011-09-22", "close": 7.07165, "volume": 363766.0}, {"date": "2011-09-23", "close": 6.97411, "volume": 457467.0}, {"date": "2011-09-26", "close": 6.8278, "volume": 736348.0}, {"date": "2011-09-27", "close": 6.8278, "volume": 370255.0}, {"date": "2011-09-28", "close": 6.896078, "volume": 245105.0}, {"date": "2011-09-29", "close": 6.769276, "volume": 178627.0}, {"date": "2011-09-30", "close": 6.8278, "volume": 414967.0}, {"date": "2011-10-03", "close": 6.652228, "volume": 155676.0}, {"date": "2011-10-04", "close": 6.574196, "volume": 213077.0}, {"date": "2011-10-05", "close": 6.652228, "volume": 160017.0}, {"date": "2011-10-06", "close": 6.847308, "volume": 309709.0}, {"date": "2011-10-07", "close": 6.847308, "volume": 299225.0}, {"date": "2011-10-10", "close": 6.77903, "volume": 143125.0}, {"date": "2011-10-11", "close": 6.8278, "volume": 443748.0}, {"date": "2011-10-12", "close": 6.77903, "volume": 153978.0}, {"date": "2011-10-13", "close": 6.740014, "volume": 345341.0}, {"date": "2011-10-14", "close": 6.857062, "volume": 277800.0}, {"date": "2011-10-17", "close": 7.032634, "volume": 194842.0}, {"date": "2011-10-18", "close": 6.92534, "volume": 152216.0}, {"date": "2011-10-19", "close": 7.07165, "volume": 252532.0}, {"date": "2011-10-20", "close": 6.87657, "volume": 203070.0}, {"date": "2011-10-21", "close": 7.003372, "volume": 112358.0}, {"date": "2011-10-24", "close": 7.149682, "volume": 203856.0}, {"date": "2011-10-25", "close": 7.130174, "volume": 307312.0}, {"date": "2011-10-26", "close": 7.198452, "volume": 882146.0}, {"date": "2011-10-27", "close": 7.500826, "volume": 337270.0}, {"date": "2011-10-28", "close": 7.46181, "volume": 561999.0}, {"date": "2011-10-31", "close": 7.422794, "volume": 195115.0}, {"date": "2011-11-01", "close": 7.247222, "volume": 145477.0}, {"date": "2011-11-02", "close": 7.188698, "volume": 154879.0}, {"date": "2011-11-03", "close": 7.02288, "volume": 192061.0}, {"date": "2011-11-04", "close": 7.26673, "volume": 215452.0}, {"date": "2011-11-07", "close": 7.491072, "volume": 352615.0}, {"date": "2011-11-08", "close": 7.65689, "volume": 726502.0}, {"date": "2011-11-09", "close": 7.8032, "volume": 586335.0}, {"date": "2011-11-10", "close": 7.36427, "volume": 508495.0}, {"date": "2011-11-11", "close": 7.51058, "volume": 176753.0}, {"date": "2011-11-14", "close": 7.65689, "volume": 194193.0}, {"date": "2011-11-15", "close": 7.686152, "volume": 248138.0}, {"date": "2011-11-16", "close": 7.598366, "volume": 337593.0}, {"date": "2011-11-17", "close": 7.481318, "volume": 201916.0}, {"date": "2011-11-18", "close": 7.46181, "volume": 224608.0}, {"date": "2011-11-21", "close": 7.452056, "volume": 114631.0}, {"date": "2011-11-22", "close": 7.41304, "volume": 197739.0}, {"date": "2011-11-23", "close": 7.227714, "volume": 327410.0}, {"date": "2011-11-24", "close": 7.003372, "volume": 571966.0}, {"date": "2011-11-25", "close": 7.061896, "volume": 272836.0}, {"date": "2011-11-28", "close": 6.97411, "volume": 202360.0}, {"date": "2011-11-29", "close": 7.198452, "volume": 179531.0}, {"date": "2011-11-30", "close": 7.383778, "volume": 303798.0}, {"date": "2011-12-01", "close": 7.471564, "volume": 463768.0}, {"date": "2011-12-02", "close": 7.41304, "volume": 199334.0}, {"date": "2011-12-05", "close": 7.432548, "volume": 212786.0}, {"date": "2011-12-06", "close": 7.325254, "volume": 267532.0}, {"date": "2011-12-07", "close": 7.393532, "volume": 201665.0}, {"date": "2011-12-08", "close": 7.41304, "volume": 481100.0}, {"date": "2011-12-09", "close": 7.335008, "volume": 140744.0}, {"date": "2011-12-12", "close": 7.335008, "volume": 196536.0}, {"date": "2011-12-13", "close": 7.081404, "volume": 289296.0}, {"date": "2011-12-14", "close": 7.149682, "volume": 284675.0}, {"date": "2011-12-15", "close": 7.110666, "volume": 556736.0}, {"date": "2011-12-16", "close": 7.178944, "volume": 235428.0}, {"date": "2011-12-19", "close": 6.837554, "volume": 167438.0}, {"date": "2011-12-20", "close": 7.02288, "volume": 245335.0}, {"date": "2011-12-21", "close": 7.100912, "volume": 214511.0}, {"date": "2011-12-22", "close": 6.905832, "volume": 171976.0}, {"date": "2011-12-23", "close": 6.905832, "volume": 230179.0}, {"date": "2011-12-28", "close": 6.857062, "volume": 126758.0}, {"date": "2011-12-29", "close": 6.808292, "volume": 73613.0}, {"date": "2011-12-30", "close": 6.759522, "volume": 97286.0}, {"date": "2012-01-03", "close": 6.8278, "volume": 144697.0}, {"date": "2012-01-04", "close": 6.8278, "volume": 630756.0}, {"date": "2012-01-05", "close": 6.8278, "volume": 296257.0}, {"date": "2012-01-06", "close": 6.700998, "volume": 281710.0}, {"date": "2012-01-09", "close": 6.68149, "volume": 307485.0}, {"date": "2012-01-10", "close": 6.710752, "volume": 197734.0}, {"date": "2012-01-11", "close": 6.710752, "volume": 451667.0}, {"date": "2012-01-12", "close": 6.759522, "volume": 419481.0}, {"date": "2012-01-13", "close": 6.710752, "volume": 212613.0}, {"date": "2012-01-16", "close": 6.710752, "volume": 227787.0}, {"date": "2012-01-17", "close": 6.808292, "volume": 331619.0}, {"date": "2012-01-18", "close": 6.886324, "volume": 173152.0}, {"date": "2012-01-19", "close": 6.808292, "volume": 203471.0}, {"date": "2012-01-20", "close": 7.013126, "volume": 406785.0}, {"date": "2012-01-23", "close": 6.905832, "volume": 411837.0}, {"date": "2012-01-24", "close": 6.798538, "volume": 150130.0}, {"date": "2012-01-25", "close": 6.769276, "volume": 244699.0}, {"date": "2012-01-27", "close": 6.798538, "volume": 216961.0}, {"date": "2012-01-30", "close": 6.77903, "volume": 120855.0}, {"date": "2012-01-31", "close": 6.77903, "volume": 294536.0}, {"date": "2012-02-01", "close": 6.788784, "volume": 207928.0}, {"date": "2012-02-02", "close": 6.837554, "volume": 398305.0}, {"date": "2012-02-03", "close": 6.837554, "volume": 197427.0}, {"date": "2012-02-06", "close": 6.740014, "volume": 317488.0}, {"date": "2012-02-07", "close": 6.700998, "volume": 526584.0}, {"date": "2012-02-08", "close": 6.8278, "volume": 616529.0}, {"date": "2012-02-09", "close": 6.866816, "volume": 391052.0}, {"date": "2012-02-10", "close": 6.886324, "volume": 364542.0}, {"date": "2012-02-13", "close": 6.857062, "volume": 326617.0}, {"date": "2012-02-14", "close": 6.77903, "volume": 562933.0}, {"date": "2012-02-15", "close": 6.759522, "volume": 305060.0}, {"date": "2012-02-16", "close": 6.740014, "volume": 483043.0}, {"date": "2012-02-17", "close": 6.857062, "volume": 211784.0}, {"date": "2012-02-20", "close": 7.003372, "volume": 341954.0}, {"date": "2012-02-21", "close": 7.139928, "volume": 530358.0}, {"date": "2012-02-22", "close": 6.92534, "volume": 1268436.0}, {"date": "2012-02-23", "close": 6.818046, "volume": 604789.0}, {"date": "2012-02-24", "close": 6.847308, "volume": 662535.0}, {"date": "2012-02-27", "close": 6.847308, "volume": 371747.0}, {"date": "2012-02-28", "close": 6.8278, "volume": 603094.0}, {"date": "2012-02-29", "close": 6.935094, "volume": 496069.0}, {"date": "2012-03-01", "close": 6.92534, "volume": 404418.0}, {"date": "2012-03-02", "close": 6.896078, "volume": 234785.0}, {"date": "2012-03-05", "close": 6.993618, "volume": 260019.0}, {"date": "2012-03-06", "close": 6.896078, "volume": 402570.0}, {"date": "2012-03-07", "close": 6.886324, "volume": 763113.0}, {"date": "2012-03-08", "close": 6.808292, "volume": 858704.0}, {"date": "2012-03-09", "close": 6.613212, "volume": 680368.0}, {"date": "2012-03-12", "close": 6.593704, "volume": 307187.0}, {"date": "2012-03-13", "close": 6.613212, "volume": 255309.0}, {"date": "2012-03-14", "close": 6.788784, "volume": 325764.0}, {"date": "2012-03-15", "close": 6.8278, "volume": 487527.0}, {"date": "2012-03-16", "close": 6.905832, "volume": 435328.0}, {"date": "2012-03-19", "close": 6.896078, "volume": 415694.0}, {"date": "2012-03-20", "close": 6.808292, "volume": 180139.0}, {"date": "2012-03-21", "close": 6.808292, "volume": 326258.0}, {"date": "2012-03-22", "close": 6.788784, "volume": 133180.0}, {"date": "2012-03-23", "close": 6.77903, "volume": 173165.0}, {"date": "2012-03-26", "close": 6.798538, "volume": 119247.0}, {"date": "2012-03-27", "close": 6.798538, "volume": 219104.0}, {"date": "2012-03-28", "close": 6.818046, "volume": 249094.0}, {"date": "2012-03-29", "close": 6.847308, "volume": 186509.0}, {"date": "2012-03-30", "close": 6.8278, "volume": 169840.0}, {"date": "2012-04-02", "close": 6.798538, "volume": 261860.0}, {"date": "2012-04-03", "close": 6.837554, "volume": 557024.0}, {"date": "2012-04-04", "close": 6.8278, "volume": 282367.0}, {"date": "2012-04-05", "close": 6.622966, "volume": 457710.0}, {"date": "2012-04-10", "close": 6.58395, "volume": 241254.0}, {"date": "2012-04-11", "close": 6.3401, "volume": 408293.0}, {"date": "2012-04-12", "close": 6.418132, "volume": 545316.0}, {"date": "2012-04-13", "close": 6.622966, "volume": 442598.0}, {"date": "2012-04-16", "close": 6.603458, "volume": 352318.0}, {"date": "2012-04-17", "close": 6.525426, "volume": 222238.0}, {"date": "2012-04-18", "close": 6.63272, "volume": 328202.0}, {"date": "2012-04-19", "close": 6.58395, "volume": 435817.0}, {"date": "2012-04-20", "close": 6.58395, "volume": 248481.0}, {"date": "2012-04-23", "close": 6.574196, "volume": 169762.0}, {"date": "2012-04-24", "close": 6.525426, "volume": 333530.0}, {"date": "2012-04-26", "close": 6.447394, "volume": 281600.0}, {"date": "2012-04-27", "close": 6.466902, "volume": 143944.0}, {"date": "2012-04-30", "close": 6.564442, "volume": 682317.0}, {"date": "2012-05-01", "close": 6.544934, "volume": 300770.0}, {"date": "2012-05-02", "close": 6.476656, "volume": 461429.0}, {"date": "2012-05-03", "close": 6.135266, "volume": 1549582.0}, {"date": "2012-05-04", "close": 6.223052, "volume": 689448.0}, {"date": "2012-05-07", "close": 6.027972, "volume": 447475.0}, {"date": "2012-05-08", "close": 6.057234, "volume": 553551.0}, {"date": "2012-05-09", "close": 6.076742, "volume": 438536.0}, {"date": "2012-05-10", "close": 6.125512, "volume": 629612.0}, {"date": "2012-05-11", "close": 6.066988, "volume": 319750.0}, {"date": "2012-05-14", "close": 6.154774, "volume": 169050.0}, {"date": "2012-05-15", "close": 6.115758, "volume": 211604.0}, {"date": "2012-05-16", "close": 6.066988, "volume": 296865.0}, {"date": "2012-05-17", "close": 6.04748, "volume": 224620.0}, {"date": "2012-05-18", "close": 6.086496, "volume": 405995.0}, {"date": "2012-05-21", "close": 6.057234, "volume": 156117.0}, {"date": "2012-05-22", "close": 6.066988, "volume": 196743.0}, {"date": "2012-05-23", "close": 5.940186, "volume": 282623.0}, {"date": "2012-05-24", "close": 5.930432, "volume": 316852.0}, {"date": "2012-05-25", "close": 5.871908, "volume": 145119.0}, {"date": "2012-05-28", "close": 5.920678, "volume": 240402.0}, {"date": "2012-05-29", "close": 5.881662, "volume": 345966.0}, {"date": "2012-05-30", "close": 5.823138, "volume": 596284.0}, {"date": "2012-05-31", "close": 5.920678, "volume": 602155.0}, {"date": "2012-06-01", "close": 5.881662, "volume": 209951.0}, {"date": "2012-06-04", "close": 5.80363, "volume": 393363.0}, {"date": "2012-06-05", "close": 6.008464, "volume": 320667.0}, {"date": "2012-06-06", "close": 6.213298, "volume": 246073.0}, {"date": "2012-06-07", "close": 6.330346, "volume": 261420.0}, {"date": "2012-06-08", "close": 6.115758, "volume": 311267.0}, {"date": "2012-06-12", "close": 6.076742, "volume": 287891.0}, {"date": "2012-06-13", "close": 6.14502, "volume": 190310.0}, {"date": "2012-06-14", "close": 6.057234, "volume": 137034.0}, {"date": "2012-06-15", "close": 6.037726, "volume": 592342.0}, {"date": "2012-06-18", "close": 6.057234, "volume": 333255.0}, {"date": "2012-06-19", "close": 6.027972, "volume": 251154.0}, {"date": "2012-06-20", "close": 6.066988, "volume": 306575.0}, {"date": "2012-06-21", "close": 5.959694, "volume": 660718.0}, {"date": "2012-06-22", "close": 6.057234, "volume": 204065.0}, {"date": "2012-06-25", "close": 5.940186, "volume": 153885.0}, {"date": "2012-06-26", "close": 6.066988, "volume": 807629.0}, {"date": "2012-06-27", "close": 6.154774, "volume": 172557.0}, {"date": "2012-06-28", "close": 6.262068, "volume": 175746.0}, {"date": "2012-06-29", "close": 6.38887, "volume": 259917.0}, {"date": "2012-07-02", "close": 6.476656, "volume": 464402.0}, {"date": "2012-07-03", "close": 6.525426, "volume": 178662.0}, {"date": "2012-07-04", "close": 6.496164, "volume": 340180.0}, {"date": "2012-07-05", "close": 6.476656, "volume": 102661.0}, {"date": "2012-07-06", "close": 6.369362, "volume": 191541.0}, {"date": "2012-07-09", "close": 6.24256, "volume": 269608.0}, {"date": "2012-07-10", "close": 6.037726, "volume": 832822.0}, {"date": "2012-07-11", "close": 6.076742, "volume": 416835.0}, {"date": "2012-07-12", "close": 6.164528, "volume": 214348.0}, {"date": "2012-07-13", "close": 6.232806, "volume": 354059.0}, {"date": "2012-07-16", "close": 6.359608, "volume": 192262.0}, {"date": "2012-07-17", "close": 6.447394, "volume": 238617.0}, {"date": "2012-07-18", "close": 6.379116, "volume": 139478.0}, {"date": "2012-07-19", "close": 6.603458, "volume": 343778.0}, {"date": "2012-07-20", "close": 6.671736, "volume": 443902.0}, {"date": "2012-07-23", "close": 6.466902, "volume": 185034.0}, {"date": "2012-07-24", "close": 6.427886, "volume": 182954.0}, {"date": "2012-07-25", "close": 6.418132, "volume": 95510.0}, {"date": "2012-07-26", "close": 6.544934, "volume": 488266.0}, {"date": "2012-07-27", "close": 6.457148, "volume": 257295.0}, {"date": "2012-07-30", "close": 6.427886, "volume": 310461.0}, {"date": "2012-07-31", "close": 6.53518, "volume": 436276.0}, {"date": "2012-08-01", "close": 6.48641, "volume": 186389.0}, {"date": "2012-08-02", "close": 6.58395, "volume": 293870.0}, {"date": "2012-08-03", "close": 6.525426, "volume": 232849.0}, {"date": "2012-08-06", "close": 6.593704, "volume": 123581.0}, {"date": "2012-08-07", "close": 6.505918, "volume": 275551.0}, {"date": "2012-08-08", "close": 6.554688, "volume": 412208.0}, {"date": "2012-08-09", "close": 6.53518, "volume": 432798.0}, {"date": "2012-08-10", "close": 6.700998, "volume": 200485.0}, {"date": "2012-08-13", "close": 6.700998, "volume": 179097.0}, {"date": "2012-08-14", "close": 6.63272, "volume": 371108.0}, {"date": "2012-08-15", "close": 6.77903, "volume": 264932.0}, {"date": "2012-08-16", "close": 6.73026, "volume": 552767.0}, {"date": "2012-08-17", "close": 6.808292, "volume": 514244.0}, {"date": "2012-08-20", "close": 6.87657, "volume": 367759.0}, {"date": "2012-08-21", "close": 6.97411, "volume": 458588.0}, {"date": "2012-08-22", "close": 6.954602, "volume": 225381.0}, {"date": "2012-08-23", "close": 7.02288, "volume": 331441.0}, {"date": "2012-08-24", "close": 6.915586, "volume": 262471.0}, {"date": "2012-08-27", "close": 7.013126, "volume": 173012.0}, {"date": "2012-08-28", "close": 7.081404, "volume": 360710.0}, {"date": "2012-08-29", "close": 7.188698, "volume": 318961.0}, {"date": "2012-08-30", "close": 7.188698, "volume": 657099.0}, {"date": "2012-08-31", "close": 7.159436, "volume": 273008.0}, {"date": "2012-09-03", "close": 7.26673, "volume": 325327.0}, {"date": "2012-09-04", "close": 7.500826, "volume": 591941.0}, {"date": "2012-09-05", "close": 7.637382, "volume": 406704.0}, {"date": "2012-09-06", "close": 7.793446, "volume": 752987.0}, {"date": "2012-09-07", "close": 7.85197, "volume": 436619.0}, {"date": "2012-09-10", "close": 7.549596, "volume": 435770.0}, {"date": "2012-09-11", "close": 7.70566, "volume": 308658.0}, {"date": "2012-09-12", "close": 7.627628, "volume": 291113.0}, {"date": "2012-09-13", "close": 7.256976, "volume": 492284.0}, {"date": "2012-09-14", "close": 7.442302, "volume": 504336.0}, {"date": "2012-09-17", "close": 7.276484, "volume": 345675.0}, {"date": "2012-09-18", "close": 7.256976, "volume": 346428.0}, {"date": "2012-09-19", "close": 7.16919, "volume": 514850.0}, {"date": "2012-09-20", "close": 7.12042, "volume": 722885.0}, {"date": "2012-09-21", "close": 7.052142, "volume": 381184.0}, {"date": "2012-09-24", "close": 7.178944, "volume": 198686.0}, {"date": "2012-09-25", "close": 7.442302, "volume": 401431.0}, {"date": "2012-09-26", "close": 7.237468, "volume": 169847.0}, {"date": "2012-09-27", "close": 7.383778, "volume": 194679.0}, {"date": "2012-09-28", "close": 7.256976, "volume": 130687.0}, {"date": "2012-10-01", "close": 7.3155, "volume": 77991.0}, {"date": "2012-10-02", "close": 7.403286, "volume": 200415.0}, {"date": "2012-10-03", "close": 7.41304, "volume": 139443.0}, {"date": "2012-10-04", "close": 7.432548, "volume": 131698.0}, {"date": "2012-10-05", "close": 7.500826, "volume": 136765.0}, {"date": "2012-10-08", "close": 7.335008, "volume": 133976.0}, {"date": "2012-10-09", "close": 7.3155, "volume": 124383.0}, {"date": "2012-10-10", "close": 7.520334, "volume": 228919.0}, {"date": "2012-10-11", "close": 7.481318, "volume": 99958.0}, {"date": "2012-10-12", "close": 7.3155, "volume": 198969.0}, {"date": "2012-10-15", "close": 7.178944, "volume": 245696.0}, {"date": "2012-10-16", "close": 7.276484, "volume": 159243.0}, {"date": "2012-10-17", "close": 7.286238, "volume": 236932.0}, {"date": "2012-10-18", "close": 7.286238, "volume": 230463.0}, {"date": "2012-10-19", "close": 7.520334, "volume": 236839.0}, {"date": "2012-10-22", "close": 7.471564, "volume": 531718.0}, {"date": "2012-10-23", "close": 7.354516, "volume": 155156.0}, {"date": "2012-10-24", "close": 7.276484, "volume": 161912.0}, {"date": "2012-10-25", "close": 7.26673, "volume": 120979.0}, {"date": "2012-10-26", "close": 7.188698, "volume": 142100.0}, {"date": "2012-10-29", "close": 7.16919, "volume": 151351.0}, {"date": "2012-10-30", "close": 7.237468, "volume": 387399.0}, {"date": "2012-10-31", "close": 7.471564, "volume": 216618.0}, {"date": "2012-11-01", "close": 7.344762, "volume": 282456.0}, {"date": "2012-11-02", "close": 7.36427, "volume": 160882.0}, {"date": "2012-11-05", "close": 7.41304, "volume": 117855.0}, {"date": "2012-11-06", "close": 7.36427, "volume": 165802.0}, {"date": "2012-11-07", "close": 7.452056, "volume": 145989.0}, {"date": "2012-11-08", "close": 7.51058, "volume": 304722.0}, {"date": "2012-11-09", "close": 7.70566, "volume": 426283.0}, {"date": "2012-11-12", "close": 7.75443, "volume": 320157.0}, {"date": "2012-11-13", "close": 7.734922, "volume": 438298.0}, {"date": "2012-11-14", "close": 7.65689, "volume": 296430.0}, {"date": "2012-11-15", "close": 7.55935, "volume": 374509.0}, {"date": "2012-11-16", "close": 7.471564, "volume": 359840.0}, {"date": "2012-11-19", "close": 7.60812, "volume": 301589.0}, {"date": "2012-11-20", "close": 7.60812, "volume": 309768.0}, {"date": "2012-11-21", "close": 7.598366, "volume": 299458.0}, {"date": "2012-11-22", "close": 7.764184, "volume": 722493.0}, {"date": "2012-11-23", "close": 7.725168, "volume": 131849.0}, {"date": "2012-11-26", "close": 7.70566, "volume": 151208.0}, {"date": "2012-11-27", "close": 7.881232, "volume": 479180.0}, {"date": "2012-11-28", "close": 7.890986, "volume": 226023.0}, {"date": "2012-11-29", "close": 7.910494, "volume": 272575.0}, {"date": "2012-11-30", "close": 8.027542, "volume": 385163.0}, {"date": "2012-12-03", "close": 7.939756, "volume": 216070.0}, {"date": "2012-12-04", "close": 7.920248, "volume": 237455.0}, {"date": "2012-12-05", "close": 7.842216, "volume": 216343.0}, {"date": "2012-12-06", "close": 7.676398, "volume": 571249.0}, {"date": "2012-12-07", "close": 7.773938, "volume": 229773.0}, {"date": "2012-12-10", "close": 7.695906, "volume": 89194.0}, {"date": "2012-12-11", "close": 7.70566, "volume": 169165.0}, {"date": "2012-12-12", "close": 7.85197, "volume": 256748.0}, {"date": "2012-12-13", "close": 7.812954, "volume": 303886.0}, {"date": "2012-12-14", "close": 8.017788, "volume": 441590.0}, {"date": "2012-12-17", "close": 8.24213, "volume": 466357.0}, {"date": "2012-12-18", "close": 8.105574, "volume": 400193.0}, {"date": "2012-12-19", "close": 8.164098, "volume": 261175.0}, {"date": "2012-12-20", "close": 8.04705, "volume": 451713.0}, {"date": "2012-12-21", "close": 8.125082, "volume": 307949.0}, {"date": "2012-12-24", "close": 8.154344, "volume": 34421.0}, {"date": "2012-12-27", "close": 8.105574, "volume": 83575.0}, {"date": "2012-12-28", "close": 8.076312, "volume": 52829.0}, {"date": "2012-12-31", "close": 8.037296, "volume": 93187.0}, {"date": "2013-01-02", "close": 8.24213, "volume": 236403.0}, {"date": "2013-01-03", "close": 8.554258, "volume": 192981.0}, {"date": "2013-01-04", "close": 8.320162, "volume": 161404.0}, {"date": "2013-01-07", "close": 8.154344, "volume": 353440.0}, {"date": "2013-01-08", "close": 8.173852, "volume": 256306.0}, {"date": "2013-01-09", "close": 8.24213, "volume": 139025.0}, {"date": "2013-01-10", "close": 8.232376, "volume": 202155.0}, {"date": "2013-01-11", "close": 8.232376, "volume": 86913.0}, {"date": "2013-01-14", "close": 8.027542, "volume": 395491.0}, {"date": "2013-01-15", "close": 8.008034, "volume": 283677.0}, {"date": "2013-01-16", "close": 7.978772, "volume": 431285.0}, {"date": "2013-01-17", "close": 8.115328, "volume": 664567.0}, {"date": "2013-01-18", "close": 8.027542, "volume": 509355.0}, {"date": "2013-01-21", "close": 8.203114, "volume": 172332.0}, {"date": "2013-01-22", "close": 8.086066, "volume": 344011.0}, {"date": "2013-01-23", "close": 8.086066, "volume": 261417.0}, {"date": "2013-01-24", "close": 8.066558, "volume": 303368.0}, {"date": "2013-01-25", "close": 8.222622, "volume": 275976.0}, {"date": "2013-01-29", "close": 8.222622, "volume": 521544.0}, {"date": "2013-01-30", "close": 8.154344, "volume": 275948.0}, {"date": "2013-01-31", "close": 8.173852, "volume": 491795.0}, {"date": "2013-02-01", "close": 8.173852, "volume": 251746.0}, {"date": "2013-02-04", "close": 8.466472, "volume": 509408.0}, {"date": "2013-02-05", "close": 8.281146, "volume": 455687.0}, {"date": "2013-02-06", "close": 8.33967, "volume": 197289.0}, {"date": "2013-02-07", "close": 8.24213, "volume": 292925.0}, {"date": "2013-02-08", "close": 8.368932, "volume": 220670.0}, {"date": "2013-02-11", "close": 8.349424, "volume": 135373.0}, {"date": "2013-02-12", "close": 8.43721, "volume": 98933.0}, {"date": "2013-02-13", "close": 8.33967, "volume": 173697.0}, {"date": "2013-02-14", "close": 8.164098, "volume": 283331.0}, {"date": "2013-02-15", "close": 8.154344, "volume": 448582.0}, {"date": "2013-02-18", "close": 8.222622, "volume": 268376.0}, {"date": "2013-02-19", "close": 8.183606, "volume": 517521.0}, {"date": "2013-02-20", "close": 7.890986, "volume": 587243.0}, {"date": "2013-02-21", "close": 7.90074, "volume": 610792.0}, {"date": "2013-02-22", "close": 7.988526, "volume": 355405.0}, {"date": "2013-02-25", "close": 7.890986, "volume": 358417.0}, {"date": "2013-02-26", "close": 7.812954, "volume": 363739.0}, {"date": "2013-02-27", "close": 7.793446, "volume": 286454.0}, {"date": "2013-02-28", "close": 7.832462, "volume": 467502.0}, {"date": "2013-03-01", "close": 7.764184, "volume": 577671.0}, {"date": "2013-03-04", "close": 7.715414, "volume": 426796.0}, {"date": "2013-03-05", "close": 7.539842, "volume": 693771.0}, {"date": "2013-03-06", "close": 7.530088, "volume": 269237.0}, {"date": "2013-03-07", "close": 7.55935, "volume": 259198.0}, {"date": "2013-03-08", "close": 7.578858, "volume": 295699.0}, {"date": "2013-03-11", "close": 7.627628, "volume": 258667.0}, {"date": "2013-03-12", "close": 7.569104, "volume": 163663.0}, {"date": "2013-03-13", "close": 7.890986, "volume": 717759.0}, {"date": "2013-03-14", "close": 7.422794, "volume": 786568.0}, {"date": "2013-03-15", "close": 7.569104, "volume": 497981.0}, {"date": "2013-03-18", "close": 7.46181, "volume": 315312.0}, {"date": "2013-03-19", "close": 7.578858, "volume": 490324.0}, {"date": "2013-03-20", "close": 7.569104, "volume": 331907.0}, {"date": "2013-03-21", "close": 7.500826, "volume": 387054.0}, {"date": "2013-03-22", "close": 7.549596, "volume": 276620.0}, {"date": "2013-03-25", "close": 7.51058, "volume": 135313.0}, {"date": "2013-03-26", "close": 7.549596, "volume": 180526.0}, {"date": "2013-03-27", "close": 7.588612, "volume": 122633.0}, {"date": "2013-03-28", "close": 7.588612, "volume": 226813.0}, {"date": "2013-04-02", "close": 7.598366, "volume": 278568.0}, {"date": "2013-04-03", "close": 7.60812, "volume": 246351.0}, {"date": "2013-04-04", "close": 7.60812, "volume": 203307.0}, {"date": "2013-04-05", "close": 7.60812, "volume": 200609.0}, {"date": "2013-04-08", "close": 7.686152, "volume": 201113.0}, {"date": "2013-04-09", "close": 7.666644, "volume": 183734.0}, {"date": "2013-04-10", "close": 7.666644, "volume": 165789.0}, {"date": "2013-04-11", "close": 7.773938, "volume": 183831.0}, {"date": "2013-04-12", "close": 7.8032, "volume": 136468.0}, {"date": "2013-04-15", "close": 7.647136, "volume": 93330.0}, {"date": "2013-04-16", "close": 7.637382, "volume": 157107.0}, {"date": "2013-04-17", "close": 7.8032, "volume": 188297.0}, {"date": "2013-04-18", "close": 7.60812, "volume": 212578.0}, {"date": "2013-04-19", "close": 7.725168, "volume": 244764.0}, {"date": "2013-04-22", "close": 7.773938, "volume": 124243.0}, {"date": "2013-04-23", "close": 7.783692, "volume": 115451.0}, {"date": "2013-04-24", "close": 7.85197, "volume": 308456.0}, {"date": "2013-04-26", "close": 7.939756, "volume": 305226.0}, {"date": "2013-04-29", "close": 8.086066, "volume": 284017.0}, {"date": "2013-04-30", "close": 8.154344, "volume": 238045.0}, {"date": "2013-05-01", "close": 8.329916, "volume": 417214.0}, {"date": "2013-05-02", "close": 8.037296, "volume": 228181.0}, {"date": "2013-05-03", "close": 8.14459, "volume": 156607.0}, {"date": "2013-05-06", "close": 8.261638, "volume": 132144.0}, {"date": "2013-05-07", "close": 8.300654, "volume": 155404.0}, {"date": "2013-05-08", "close": 8.271392, "volume": 237358.0}, {"date": "2013-05-09", "close": 8.368932, "volume": 221434.0}, {"date": "2013-05-10", "close": 8.368932, "volume": 168000.0}, {"date": "2013-05-13", "close": 8.33967, "volume": 201627.0}, {"date": "2013-05-14", "close": 8.349424, "volume": 321347.0}, {"date": "2013-05-15", "close": 8.38844, "volume": 219886.0}, {"date": "2013-05-16", "close": 8.222622, "volume": 213502.0}, {"date": "2013-05-17", "close": 8.2909, "volume": 276336.0}, {"date": "2013-05-20", "close": 8.378686, "volume": 188062.0}, {"date": "2013-05-21", "close": 8.427456, "volume": 121092.0}, {"date": "2013-05-22", "close": 8.48598, "volume": 234326.0}, {"date": "2013-05-23", "close": 8.281146, "volume": 219272.0}, {"date": "2013-05-24", "close": 8.076312, "volume": 298828.0}, {"date": "2013-05-27", "close": 7.890986, "volume": 252338.0}, {"date": "2013-05-28", "close": 7.978772, "volume": 191614.0}, {"date": "2013-05-29", "close": 8.076312, "volume": 327871.0}, {"date": "2013-05-30", "close": 8.115328, "volume": 226260.0}, {"date": "2013-05-31", "close": 8.173852, "volume": 582388.0}, {"date": "2013-06-03", "close": 7.920248, "volume": 181954.0}, {"date": "2013-06-04", "close": 7.99828, "volume": 252253.0}, {"date": "2013-06-05", "close": 7.812954, "volume": 292529.0}, {"date": "2013-06-06", "close": 7.676398, "volume": 245502.0}, {"date": "2013-06-07", "close": 7.637382, "volume": 249649.0}, {"date": "2013-06-11", "close": 7.783692, "volume": 237635.0}, {"date": "2013-06-12", "close": 7.734922, "volume": 261901.0}, {"date": "2013-06-13", "close": 7.578858, "volume": 429816.0}, {"date": "2013-06-14", "close": 7.70566, "volume": 252644.0}, {"date": "2013-06-17", "close": 7.695906, "volume": 210286.0}, {"date": "2013-06-18", "close": 7.539842, "volume": 362853.0}, {"date": "2013-06-19", "close": 7.55935, "volume": 570842.0}, {"date": "2013-06-20", "close": 7.51058, "volume": 585410.0}, {"date": "2013-06-21", "close": 7.393532, "volume": 443587.0}, {"date": "2013-06-24", "close": 7.403286, "volume": 424510.0}, {"date": "2013-06-25", "close": 7.393532, "volume": 837610.0}, {"date": "2013-06-26", "close": 7.325254, "volume": 374893.0}, {"date": "2013-06-27", "close": 7.305746, "volume": 617973.0}, {"date": "2013-06-28", "close": 7.3155, "volume": 296574.0}, {"date": "2013-07-01", "close": 7.21796, "volume": 247399.0}, {"date": "2013-07-02", "close": 7.393532, "volume": 561271.0}, {"date": "2013-07-03", "close": 7.393532, "volume": 629821.0}, {"date": "2013-07-04", "close": 7.36427, "volume": 379773.0}, {"date": "2013-07-05", "close": 7.393532, "volume": 312290.0}, {"date": "2013-07-08", "close": 7.481318, "volume": 562455.0}, {"date": "2013-07-09", "close": 7.715414, "volume": 304305.0}, {"date": "2013-07-10", "close": 7.734922, "volume": 229427.0}, {"date": "2013-07-11", "close": 7.822708, "volume": 273884.0}, {"date": "2013-07-12", "close": 7.85197, "volume": 142820.0}, {"date": "2013-07-15", "close": 7.920248, "volume": 154299.0}, {"date": "2013-07-16", "close": 7.871478, "volume": 147737.0}, {"date": "2013-07-17", "close": 7.890986, "volume": 182042.0}, {"date": "2013-07-18", "close": 7.8032, "volume": 364064.0}, {"date": "2013-07-19", "close": 7.881232, "volume": 222717.0}, {"date": "2013-07-22", "close": 7.978772, "volume": 260786.0}, {"date": "2013-07-23", "close": 8.14459, "volume": 160686.0}, {"date": "2013-07-24", "close": 8.04705, "volume": 184288.0}, {"date": "2013-07-25", "close": 7.969018, "volume": 111187.0}, {"date": "2013-07-26", "close": 7.910494, "volume": 173828.0}, {"date": "2013-07-29", "close": 7.978772, "volume": 126790.0}, {"date": "2013-07-30", "close": 8.027542, "volume": 162727.0}, {"date": "2013-07-31", "close": 8.076312, "volume": 200404.0}, {"date": "2013-08-01", "close": 8.037296, "volume": 177926.0}, {"date": "2013-08-02", "close": 7.99828, "volume": 200872.0}, {"date": "2013-08-05", "close": 8.066558, "volume": 64710.0}, {"date": "2013-08-09", "close": 8.7, "volume": 2494173.0}, {"date": "2013-08-12", "close": 8.79, "volume": 711914.0}, {"date": "2013-08-13", "close": 8.79, "volume": 606971.0}, {"date": "2013-08-14", "close": 8.93, "volume": 554250.0}, {"date": "2013-08-15", "close": 8.8, "volume": 387713.0}, {"date": "2013-08-16", "close": 8.77, "volume": 401544.0}, {"date": "2013-08-19", "close": 8.85, "volume": 182112.0}, {"date": "2013-08-20", "close": 8.73, "volume": 897836.0}, {"date": "2013-08-21", "close": 8.75, "volume": 559932.0}, {"date": "2013-08-22", "close": 8.63, "volume": 431226.0}, {"date": "2013-08-23", "close": 8.9, "volume": 540370.0}, {"date": "2013-08-26", "close": 8.83, "volume": 285032.0}, {"date": "2013-08-27", "close": 8.75, "volume": 456565.0}, {"date": "2013-08-28", "close": 8.73, "volume": 457404.0}, {"date": "2013-08-29", "close": 8.72, "volume": 246671.0}, {"date": "2013-08-30", "close": 8.84, "volume": 604763.0}, {"date": "2013-09-02", "close": 9.1, "volume": 401010.0}, {"date": "2013-09-03", "close": 9.07, "volume": 435881.0}, {"date": "2013-09-04", "close": 8.91, "volume": 502728.0}, {"date": "2013-09-05", "close": 9.25, "volume": 1275133.0}, {"date": "2013-09-06", "close": 9.28, "volume": 704440.0}, {"date": "2013-09-09", "close": 9.27, "volume": 248220.0}, {"date": "2013-09-10", "close": 9.34, "volume": 393397.0}, {"date": "2013-09-11", "close": 9.18, "volume": 452623.0}, {"date": "2013-09-12", "close": 9.47, "volume": 655190.0}, {"date": "2013-09-13", "close": 9.32, "volume": 484442.0}, {"date": "2013-09-16", "close": 9.15, "volume": 282552.0}, {"date": "2013-09-17", "close": 9.07, "volume": 493578.0}, {"date": "2013-09-18", "close": 8.98, "volume": 613021.0}, {"date": "2013-09-19", "close": 8.97, "volume": 638157.0}, {"date": "2013-09-20", "close": 9.0, "volume": 665964.0}, {"date": "2013-09-23", "close": 8.93, "volume": 204610.0}, {"date": "2013-09-24", "close": 8.99, "volume": 213384.0}, {"date": "2013-09-25", "close": 9.12, "volume": 406842.0}, {"date": "2013-09-26", "close": 9.22, "volume": 406870.0}, {"date": "2013-09-27", "close": 9.18, "volume": 449261.0}, {"date": "2013-09-30", "close": 9.09, "volume": 215552.0}, {"date": "2013-10-01", "close": 9.11, "volume": 336668.0}, {"date": "2013-10-02", "close": 9.1, "volume": 327722.0}, {"date": "2013-10-03", "close": 9.13, "volume": 380779.0}, {"date": "2013-10-04", "close": 9.02, "volume": 296498.0}, {"date": "2013-10-07", "close": 8.87, "volume": 195681.0}, {"date": "2013-10-08", "close": 8.84, "volume": 528848.0}, {"date": "2013-10-09", "close": 9.04, "volume": 423018.0}, {"date": "2013-10-10", "close": 8.84, "volume": 282778.0}, {"date": "2013-10-11", "close": 8.93, "volume": 256919.0}, {"date": "2013-10-14", "close": 8.79, "volume": 377041.0}, {"date": "2013-10-15", "close": 9.08, "volume": 351843.0}, {"date": "2013-10-16", "close": 8.94, "volume": 286011.0}, {"date": "2013-10-17", "close": 9.01, "volume": 303687.0}, {"date": "2013-10-18", "close": 9.21, "volume": 246390.0}, {"date": "2013-10-21", "close": 9.21, "volume": 223630.0}, {"date": "2013-10-22", "close": 9.34, "volume": 216781.0}, {"date": "2013-10-23", "close": 9.36, "volume": 298482.0}, {"date": "2013-10-24", "close": 9.41, "volume": 214535.0}, {"date": "2013-10-25", "close": 9.39, "volume": 439879.0}, {"date": "2013-10-28", "close": 9.95, "volume": 707528.0}, {"date": "2013-10-29", "close": 9.9, "volume": 1085262.0}, {"date": "2013-10-30", "close": 9.87, "volume": 344330.0}, {"date": "2013-10-31", "close": 9.88, "volume": 288675.0}, {"date": "2013-11-01", "close": 9.92, "volume": 233721.0}, {"date": "2013-11-04", "close": 9.66, "volume": 329319.0}, {"date": "2013-11-05", "close": 10.0, "volume": 241165.0}, {"date": "2013-11-06", "close": 10.38, "volume": 492778.0}, {"date": "2013-11-07", "close": 10.25, "volume": 348230.0}, {"date": "2013-11-08", "close": 10.14, "volume": 142178.0}, {"date": "2013-11-11", "close": 10.2, "volume": 286173.0}, {"date": "2013-11-12", "close": 10.03, "volume": 269205.0}, {"date": "2013-11-13", "close": 10.06, "volume": 245852.0}, {"date": "2013-11-14", "close": 9.98, "volume": 306580.0}, {"date": "2013-11-15", "close": 10.03, "volume": 376251.0}, {"date": "2013-11-18", "close": 10.06, "volume": 320481.0}, {"date": "2013-11-19", "close": 9.98, "volume": 609122.0}, {"date": "2013-11-20", "close": 9.87, "volume": 358489.0}, {"date": "2013-11-21", "close": 9.81, "volume": 240200.0}, {"date": "2013-11-22", "close": 9.97, "volume": 350897.0}, {"date": "2013-11-25", "close": 9.98, "volume": 225957.0}, {"date": "2013-11-26", "close": 9.95, "volume": 493367.0}, {"date": "2013-11-27", "close": 9.83, "volume": 149962.0}, {"date": "2013-11-28", "close": 9.8, "volume": 282498.0}, {"date": "2013-11-29", "close": 9.82, "volume": 166168.0}, {"date": "2013-12-02", "close": 9.58, "volume": 633194.0}, {"date": "2013-12-03", "close": 9.59, "volume": 403529.0}, {"date": "2013-12-04", "close": 9.62, "volume": 633832.0}, {"date": "2013-12-05", "close": 9.48, "volume": 466371.0}, {"date": "2013-12-06", "close": 9.42, "volume": 482462.0}, {"date": "2013-12-09", "close": 9.36, "volume": 266934.0}, {"date": "2013-12-10", "close": 9.44, "volume": 613508.0}, {"date": "2013-12-11", "close": 9.48, "volume": 345205.0}, {"date": "2013-12-12", "close": 9.46, "volume": 470873.0}, {"date": "2013-12-13", "close": 9.43, "volume": 340009.0}, {"date": "2013-12-16", "close": 9.46, "volume": 350948.0}, {"date": "2013-12-17", "close": 9.45, "volume": 253304.0}, {"date": "2013-12-18", "close": 9.45, "volume": 763206.0}, {"date": "2013-12-19", "close": 9.45, "volume": 630610.0}, {"date": "2013-12-20", "close": 9.49, "volume": 396220.0}, {"date": "2013-12-23", "close": 9.55, "volume": 460891.0}, {"date": "2013-12-24", "close": 9.61, "volume": 221551.0}, {"date": "2013-12-27", "close": 9.48, "volume": 370811.0}, {"date": "2013-12-30", "close": 9.46, "volume": 365221.0}, {"date": "2013-12-31", "close": 9.44, "volume": 131004.0}, {"date": "2014-01-02", "close": 9.4, "volume": 274353.0}, {"date": "2014-01-03", "close": 9.36, "volume": 336168.0}, {"date": "2014-01-06", "close": 9.37, "volume": 365298.0}, {"date": "2014-01-07", "close": 9.39, "volume": 206181.0}, {"date": "2014-01-08", "close": 9.4, "volume": 193760.0}, {"date": "2014-01-09", "close": 9.39, "volume": 146320.0}, {"date": "2014-01-10", "close": 9.42, "volume": 414622.0}, {"date": "2014-01-13", "close": 9.36, "volume": 149486.0}, {"date": "2014-01-14", "close": 9.17, "volume": 376149.0}, {"date": "2014-01-15", "close": 9.34, "volume": 302304.0}, {"date": "2014-01-16", "close": 9.44, "volume": 405837.0}, {"date": "2014-01-17", "close": 9.42, "volume": 201742.0}, {"date": "2014-01-20", "close": 9.36, "volume": 230130.0}, {"date": "2014-01-21", "close": 9.49, "volume": 381857.0}, {"date": "2014-01-22", "close": 9.42, "volume": 288532.0}, {"date": "2014-01-23", "close": 9.3, "volume": 270132.0}, {"date": "2014-01-24", "close": 9.12, "volume": 161334.0}, {"date": "2014-01-28", "close": 9.0, "volume": 416559.0}, {"date": "2014-01-29", "close": 9.04, "volume": 394578.0}, {"date": "2014-01-30", "close": 8.92, "volume": 221457.0}, {"date": "2014-01-31", "close": 8.98, "volume": 221008.0}, {"date": "2014-02-03", "close": 9.02, "volume": 447197.0}, {"date": "2014-02-04", "close": 8.99, "volume": 536770.0}, {"date": "2014-02-05", "close": 8.89, "volume": 454868.0}, {"date": "2014-02-06", "close": 8.95, "volume": 286705.0}, {"date": "2014-02-07", "close": 8.94, "volume": 396692.0}, {"date": "2014-02-10", "close": 9.02, "volume": 226828.0}, {"date": "2014-02-11", "close": 9.13, "volume": 213652.0}, {"date": "2014-02-12", "close": 9.28, "volume": 391445.0}, {"date": "2014-02-13", "close": 9.25, "volume": 204134.0}, {"date": "2014-02-14", "close": 9.41, "volume": 259738.0}, {"date": "2014-02-17", "close": 9.59, "volume": 314743.0}, {"date": "2014-02-18", "close": 9.57, "volume": 229968.0}, {"date": "2014-02-19", "close": 9.61, "volume": 352534.0}, {"date": "2014-02-20", "close": 9.71, "volume": 377434.0}, {"date": "2014-02-21", "close": 9.74, "volume": 444013.0}, {"date": "2014-02-24", "close": 9.73, "volume": 283925.0}, {"date": "2014-02-25", "close": 9.7, "volume": 238868.0}, {"date": "2014-02-26", "close": 9.6, "volume": 276451.0}, {"date": "2014-02-27", "close": 9.35, "volume": 512268.0}, {"date": "2014-02-28", "close": 9.28, "volume": 746934.0}, {"date": "2014-03-03", "close": 9.12, "volume": 753203.0}, {"date": "2014-03-04", "close": 9.17, "volume": 508454.0}, {"date": "2014-03-05", "close": 9.26, "volume": 568757.0}, {"date": "2014-03-06", "close": 9.43, "volume": 1048173.0}, {"date": "2014-03-07", "close": 9.18, "volume": 325157.0}, {"date": "2014-03-10", "close": 9.06, "volume": 523449.0}, {"date": "2014-03-11", "close": 9.1, "volume": 424814.0}, {"date": "2014-03-12", "close": 9.14, "volume": 845963.0}, {"date": "2014-03-13", "close": 9.33, "volume": 574982.0}, {"date": "2014-03-14", "close": 9.12, "volume": 798977.0}, {"date": "2014-03-17", "close": 9.12, "volume": 870433.0}, {"date": "2014-03-18", "close": 9.17, "volume": 804764.0}, {"date": "2014-03-19", "close": 9.26, "volume": 572116.0}, {"date": "2014-03-20", "close": 9.02, "volume": 798072.0}, {"date": "2014-03-21", "close": 9.13, "volume": 451887.0}, {"date": "2014-03-24", "close": 9.1, "volume": 317350.0}, {"date": "2014-03-25", "close": 8.78, "volume": 758029.0}, {"date": "2014-03-26", "close": 8.64, "volume": 837239.0}, {"date": "2014-03-27", "close": 8.48, "volume": 665149.0}, {"date": "2014-03-28", "close": 8.63, "volume": 623018.0}, {"date": "2014-03-31", "close": 8.58, "volume": 356598.0}, {"date": "2014-04-01", "close": 8.63, "volume": 710347.0}, {"date": "2014-04-02", "close": 8.4, "volume": 837202.0}, {"date": "2014-04-03", "close": 8.26, "volume": 603276.0}, {"date": "2014-04-04", "close": 8.47, "volume": 645650.0}, {"date": "2014-04-07", "close": 8.46, "volume": 291450.0}, {"date": "2014-04-08", "close": 8.31, "volume": 548697.0}, {"date": "2014-04-09", "close": 8.4, "volume": 512877.0}, {"date": "2014-04-10", "close": 8.43, "volume": 424134.0}, {"date": "2014-04-11", "close": 8.26, "volume": 425152.0}, {"date": "2014-04-14", "close": 8.05, "volume": 587954.0}, {"date": "2014-04-15", "close": 7.94, "volume": 902391.0}, {"date": "2014-04-16", "close": 8.07, "volume": 954017.0}, {"date": "2014-04-17", "close": 8.16, "volume": 568582.0}, {"date": "2014-04-22", "close": 8.13, "volume": 367475.0}, {"date": "2014-04-23", "close": 8.18, "volume": 291295.0}, {"date": "2014-04-24", "close": 8.25, "volume": 406876.0}, {"date": "2014-04-28", "close": 8.19, "volume": 288535.0}, {"date": "2014-04-29", "close": 8.2, "volume": 602202.0}, {"date": "2014-04-30", "close": 8.28, "volume": 559806.0}, {"date": "2014-05-01", "close": 8.27, "volume": 962085.0}, {"date": "2014-05-02", "close": 8.25, "volume": 571362.0}, {"date": "2014-05-05", "close": 8.31, "volume": 593366.0}, {"date": "2014-05-06", "close": 8.35, "volume": 700493.0}, {"date": "2014-05-07", "close": 8.27, "volume": 588692.0}, {"date": "2014-05-08", "close": 8.25, "volume": 911612.0}, {"date": "2014-05-09", "close": 8.2, "volume": 295245.0}, {"date": "2014-05-12", "close": 8.22, "volume": 384875.0}, {"date": "2014-05-13", "close": 8.32, "volume": 967699.0}, {"date": "2014-05-14", "close": 8.43, "volume": 415363.0}, {"date": "2014-05-15", "close": 8.39, "volume": 1103009.0}, {"date": "2014-05-16", "close": 8.49, "volume": 532458.0}, {"date": "2014-05-19", "close": 8.37, "volume": 855766.0}, {"date": "2014-05-20", "close": 8.35, "volume": 903798.0}, {"date": "2014-05-21", "close": 8.25, "volume": 993986.0}, {"date": "2014-05-22", "close": 8.37, "volume": 575056.0}, {"date": "2014-05-23", "close": 8.39, "volume": 785307.0}, {"date": "2014-05-26", "close": 8.4, "volume": 489228.0}, {"date": "2014-05-27", "close": 8.41, "volume": 587981.0}, {"date": "2014-05-28", "close": 8.6, "volume": 648504.0}, {"date": "2014-05-29", "close": 8.55, "volume": 526064.0}, {"date": "2014-05-30", "close": 8.48, "volume": 1012118.0}, {"date": "2014-06-02", "close": 8.42, "volume": 468243.0}, {"date": "2014-06-03", "close": 8.37, "volume": 954448.0}, {"date": "2014-06-04", "close": 8.29, "volume": 842145.0}, {"date": "2014-06-05", "close": 8.27, "volume": 398795.0}, {"date": "2014-06-06", "close": 8.34, "volume": 352568.0}, {"date": "2014-06-10", "close": 8.34, "volume": 278829.0}, {"date": "2014-06-11", "close": 8.29, "volume": 410757.0}, {"date": "2014-06-12", "close": 8.22, "volume": 909242.0}, {"date": "2014-06-13", "close": 8.15, "volume": 441123.0}, {"date": "2014-06-16", "close": 8.25, "volume": 396120.0}, {"date": "2014-06-17", "close": 8.12, "volume": 603076.0}, {"date": "2014-06-18", "close": 8.13, "volume": 412520.0}, {"date": "2014-06-19", "close": 8.17, "volume": 586865.0}, {"date": "2014-06-20", "close": 8.13, "volume": 468896.0}, {"date": "2014-06-23", "close": 8.17, "volume": 209418.0}, {"date": "2014-06-24", "close": 8.18, "volume": 252938.0}, {"date": "2014-06-25", "close": 8.24, "volume": 410100.0}, {"date": "2014-06-26", "close": 8.35, "volume": 349277.0}, {"date": "2014-06-27", "close": 8.22, "volume": 419795.0}, {"date": "2014-06-30", "close": 8.19, "volume": 269755.0}, {"date": "2014-07-01", "close": 8.19, "volume": 310246.0}, {"date": "2014-07-02", "close": 8.19, "volume": 404280.0}, {"date": "2014-07-03", "close": 8.25, "volume": 239017.0}, {"date": "2014-07-04", "close": 8.33, "volume": 588168.0}, {"date": "2014-07-07", "close": 8.38, "volume": 266613.0}, {"date": "2014-07-08", "close": 8.3, "volume": 270172.0}, {"date": "2014-07-09", "close": 8.3, "volume": 477396.0}, {"date": "2014-07-10", "close": 8.3, "volume": 529124.0}, {"date": "2014-07-11", "close": 8.44, "volume": 375359.0}, {"date": "2014-07-14", "close": 8.45, "volume": 296692.0}, {"date": "2014-07-15", "close": 8.45, "volume": 465055.0}, {"date": "2014-07-16", "close": 8.49, "volume": 166158.0}, {"date": "2014-07-17", "close": 8.6, "volume": 449855.0}, {"date": "2014-07-18", "close": 8.62, "volume": 234382.0}, {"date": "2014-07-21", "close": 8.63, "volume": 285228.0}, {"date": "2014-07-22", "close": 8.65, "volume": 269020.0}, {"date": "2014-07-23", "close": 8.73, "volume": 353521.0}, {"date": "2014-07-24", "close": 8.74, "volume": 298392.0}, {"date": "2014-07-25", "close": 8.71, "volume": 202783.0}, {"date": "2014-07-28", "close": 8.67, "volume": 308070.0}, {"date": "2014-07-29", "close": 8.77, "volume": 269654.0}, {"date": "2014-07-30", "close": 8.72, "volume": 261189.0}, {"date": "2014-07-31", "close": 8.76, "volume": 207279.0}, {"date": "2014-08-01", "close": 8.76, "volume": 387539.0}, {"date": "2014-08-04", "close": 8.68, "volume": 186387.0}, {"date": "2014-08-05", "close": 8.64, "volume": 356117.0}, {"date": "2014-08-06", "close": 8.58, "volume": 283791.0}, {"date": "2014-08-07", "close": 8.57, "volume": 408651.0}, {"date": "2014-08-08", "close": 8.44, "volume": 367550.0}, {"date": "2014-08-11", "close": 8.44, "volume": 182609.0}, {"date": "2014-08-12", "close": 8.59, "volume": 201119.0}, {"date": "2014-08-13", "close": 8.55, "volume": 363076.0}, {"date": "2014-08-14", "close": 8.81, "volume": 434497.0}, {"date": "2014-08-15", "close": 8.78, "volume": 319631.0}, {"date": "2014-08-18", "close": 8.79, "volume": 208781.0}, {"date": "2014-08-19", "close": 8.77, "volume": 358801.0}, {"date": "2014-08-20", "close": 8.82, "volume": 404365.0}, {"date": "2014-08-21", "close": 9.8, "volume": 1499687.0}, {"date": "2014-08-22", "close": 9.97, "volume": 879387.0}, {"date": "2014-08-25", "close": 10.13, "volume": 499450.0}, {"date": "2014-08-26", "close": 10.14, "volume": 534046.0}, {"date": "2014-08-27", "close": 10.23, "volume": 303635.0}, {"date": "2014-08-28", "close": 10.2, "volume": 234459.0}, {"date": "2014-08-29", "close": 10.27, "volume": 523969.0}, {"date": "2014-09-01", "close": 10.26, "volume": 491374.0}, {"date": "2014-09-02", "close": 10.32, "volume": 543877.0}, {"date": "2014-09-03", "close": 10.32, "volume": 314995.0}, {"date": "2014-09-04", "close": 10.29, "volume": 215252.0}, {"date": "2014-09-05", "close": 10.17, "volume": 251943.0}, {"date": "2014-09-08", "close": 10.1, "volume": 333513.0}, {"date": "2014-09-09", "close": 10.31, "volume": 366878.0}, {"date": "2014-09-10", "close": 10.2, "volume": 313029.0}, {"date": "2014-09-11", "close": 9.88, "volume": 274165.0}, {"date": "2014-09-12", "close": 9.86, "volume": 466172.0}, {"date": "2014-09-15", "close": 9.8, "volume": 219952.0}, {"date": "2014-09-16", "close": 9.76, "volume": 289449.0}, {"date": "2014-09-17", "close": 9.81, "volume": 234911.0}, {"date": "2014-09-18", "close": 9.86, "volume": 229019.0}, {"date": "2014-09-19", "close": 9.91, "volume": 366938.0}, {"date": "2014-09-22", "close": 9.93, "volume": 217193.0}, {"date": "2014-09-23", "close": 10.23, "volume": 280100.0}, {"date": "2014-09-24", "close": 10.13, "volume": 199748.0}, {"date": "2014-09-25", "close": 9.99, "volume": 492134.0}, {"date": "2014-09-26", "close": 10.0, "volume": 188272.0}, {"date": "2014-09-29", "close": 9.91, "volume": 169837.0}, {"date": "2014-09-30", "close": 9.94, "volume": 209682.0}, {"date": "2014-10-01", "close": 10.0, "volume": 345955.0}, {"date": "2014-10-02", "close": 9.8, "volume": 285616.0}, {"date": "2014-10-03", "close": 9.84, "volume": 137850.0}, {"date": "2014-10-06", "close": 9.9, "volume": 88599.0}, {"date": "2014-10-07", "close": 9.75, "volume": 391882.0}, {"date": "2014-10-08", "close": 9.69, "volume": 297282.0}, {"date": "2014-10-09", "close": 9.66, "volume": 230050.0}, {"date": "2014-10-10", "close": 9.61, "volume": 398173.0}, {"date": "2014-10-13", "close": 9.49, "volume": 280850.0}, {"date": "2014-10-14", "close": 9.46, "volume": 253357.0}, {"date": "2014-10-15", "close": 9.8, "volume": 481362.0}, {"date": "2014-10-16", "close": 9.52, "volume": 624572.0}, {"date": "2014-10-17", "close": 9.6, "volume": 657323.0}, {"date": "2014-10-20", "close": 9.83, "volume": 267164.0}, {"date": "2014-10-21", "close": 9.8, "volume": 254742.0}, {"date": "2014-10-22", "close": 9.8, "volume": 287490.0}, {"date": "2014-10-23", "close": 9.78, "volume": 246881.0}, {"date": "2014-10-24", "close": 9.78, "volume": 180418.0}, {"date": "2014-10-27", "close": 9.96, "volume": 224068.0}, {"date": "2014-10-28", "close": 10.03, "volume": 298715.0}, {"date": "2014-10-29", "close": 9.89, "volume": 315935.0}, {"date": "2014-10-30", "close": 9.9, "volume": 195696.0}, {"date": "2014-10-31", "close": 9.87, "volume": 210017.0}, {"date": "2014-11-03", "close": 9.68, "volume": 305023.0}, {"date": "2014-11-04", "close": 9.92, "volume": 199638.0}, {"date": "2014-11-05", "close": 9.89, "volume": 231794.0}, {"date": "2014-11-06", "close": 9.94, "volume": 148317.0}, {"date": "2014-11-07", "close": 10.17, "volume": 272160.0}, {"date": "2014-11-10", "close": 10.25, "volume": 200597.0}, {"date": "2014-11-11", "close": 10.28, "volume": 235945.0}, {"date": "2014-11-12", "close": 10.2, "volume": 124350.0}, {"date": "2014-11-13", "close": 10.14, "volume": 149026.0}, {"date": "2014-11-14", "close": 10.05, "volume": 171831.0}, {"date": "2014-11-17", "close": 10.0, "volume": 209784.0}, {"date": "2014-11-18", "close": 10.1, "volume": 179047.0}, {"date": "2014-11-19", "close": 10.01, "volume": 201263.0}, {"date": "2014-11-20", "close": 9.95, "volume": 275070.0}, {"date": "2014-11-21", "close": 9.97, "volume": 111230.0}, {"date": "2014-11-24", "close": 9.9, "volume": 339384.0}, {"date": "2014-11-25", "close": 9.88, "volume": 293706.0}, {"date": "2014-11-26", "close": 10.04, "volume": 192997.0}, {"date": "2014-11-27", "close": 9.92, "volume": 178369.0}, {"date": "2014-11-28", "close": 9.88, "volume": 342409.0}, {"date": "2014-12-01", "close": 9.78, "volume": 302685.0}, {"date": "2014-12-02", "close": 9.8, "volume": 350092.0}, {"date": "2014-12-03", "close": 10.02, "volume": 187853.0}, {"date": "2014-12-04", "close": 10.23, "volume": 198444.0}, {"date": "2014-12-05", "close": 10.25, "volume": 146297.0}, {"date": "2014-12-08", "close": 10.42, "volume": 319664.0}, {"date": "2014-12-09", "close": 10.2, "volume": 384712.0}, {"date": "2014-12-10", "close": 10.13, "volume": 252950.0}, {"date": "2014-12-11", "close": 9.9, "volume": 431288.0}, {"date": "2014-12-12", "close": 9.9, "volume": 310631.0}, {"date": "2014-12-15", "close": 9.88, "volume": 358680.0}, {"date": "2014-12-16", "close": 9.8, "volume": 337121.0}, {"date": "2014-12-17", "close": 9.79, "volume": 230430.0}, {"date": "2014-12-18", "close": 9.95, "volume": 478683.0}, {"date": "2014-12-19", "close": 10.11, "volume": 340075.0}, {"date": "2014-12-22", "close": 10.43, "volume": 207499.0}, {"date": "2014-12-23", "close": 10.37, "volume": 142050.0}, {"date": "2014-12-24", "close": 10.41, "volume": 68347.0}, {"date": "2014-12-29", "close": 10.82, "volume": 121750.0}, {"date": "2014-12-30", "close": 10.53, "volume": 191833.0}, {"date": "2014-12-31", "close": 10.71, "volume": 82913.0}, {"date": "2015-01-02", "close": 10.91, "volume": 129089.0}, {"date": "2015-01-05", "close": 10.85, "volume": 257005.0}, {"date": "2015-01-06", "close": 10.41, "volume": 320644.0}, {"date": "2015-01-07", "close": 10.47, "volume": 363252.0}, {"date": "2015-01-08", "close": 10.6, "volume": 173857.0}, {"date": "2015-01-09", "close": 10.81, "volume": 188978.0}, {"date": "2015-01-12", "close": 10.66, "volume": 83933.0}, {"date": "2015-01-13", "close": 9.98, "volume": 458231.0}, {"date": "2015-01-14", "close": 9.93, "volume": 470598.0}, {"date": "2015-01-15", "close": 9.82, "volume": 372124.0}, {"date": "2015-01-16", "close": 9.7, "volume": 462751.0}, {"date": "2015-01-19", "close": 10.0, "volume": 502688.0}, {"date": "2015-01-20", "close": 9.86, "volume": 628726.0}, {"date": "2015-01-21", "close": 9.96, "volume": 211254.0}, {"date": "2015-01-22", "close": 9.83, "volume": 340407.0}, {"date": "2015-01-23", "close": 9.91, "volume": 273116.0}, {"date": "2015-01-27", "close": 10.28, "volume": 389334.0}, {"date": "2015-01-28", "close": 10.29, "volume": 315503.0}, {"date": "2015-01-29", "close": 10.3, "volume": 327254.0}, {"date": "2015-01-30", "close": 10.33, "volume": 258841.0}, {"date": "2015-02-02", "close": 10.24, "volume": 165050.0}, {"date": "2015-02-03", "close": 10.41, "volume": 386227.0}, {"date": "2015-02-04", "close": 10.3, "volume": 404451.0}, {"date": "2015-02-05", "close": 10.53, "volume": 543444.0}, {"date": "2015-02-06", "close": 10.57, "volume": 207992.0}, {"date": "2015-02-09", "close": 10.45, "volume": 349975.0}, {"date": "2015-02-10", "close": 10.56, "volume": 418943.0}, {"date": "2015-02-11", "close": 10.55, "volume": 276633.0}, {"date": "2015-02-12", "close": 10.6, "volume": 388155.0}, {"date": "2015-02-13", "close": 10.95, "volume": 372739.0}, {"date": "2015-02-16", "close": 11.2, "volume": 364438.0}, {"date": "2015-02-17", "close": 10.98, "volume": 316268.0}, {"date": "2015-02-18", "close": 11.1, "volume": 281275.0}, {"date": "2015-02-19", "close": 11.11, "volume": 318736.0}, {"date": "2015-02-20", "close": 11.0, "volume": 261678.0}, {"date": "2015-02-23", "close": 10.96, "volume": 311677.0}, {"date": "2015-02-24", "close": 10.64, "volume": 513247.0}, {"date": "2015-02-25", "close": 10.03, "volume": 4309717.0}, {"date": "2015-02-26", "close": 9.86, "volume": 1554876.0}, {"date": "2015-02-27", "close": 9.75, "volume": 1098803.0}, {"date": "2015-03-02", "close": 9.72, "volume": 750074.0}, {"date": "2015-03-03", "close": 9.75, "volume": 685433.0}, {"date": "2015-03-04", "close": 9.82, "volume": 471286.0}, {"date": "2015-03-05", "close": 9.97, "volume": 504545.0}, {"date": "2015-03-06", "close": 10.03, "volume": 310061.0}, {"date": "2015-03-09", "close": 9.98, "volume": 334225.0}, {"date": "2015-03-10", "close": 9.94, "volume": 238720.0}, {"date": "2015-03-11", "close": 9.75, "volume": 611133.0}, {"date": "2015-03-12", "close": 10.07, "volume": 378845.0}, {"date": "2015-03-13", "close": 10.21, "volume": 565661.0}, {"date": "2015-03-16", "close": 10.1, "volume": 267730.0}, {"date": "2015-03-17", "close": 10.13, "volume": 260117.0}, {"date": "2015-03-18", "close": 10.25, "volume": 268909.0}, {"date": "2015-03-19", "close": 10.38, "volume": 514666.0}, {"date": "2015-03-20", "close": 10.57, "volume": 291073.0}, {"date": "2015-03-23", "close": 10.44, "volume": 275515.0}, {"date": "2015-03-24", "close": 10.39, "volume": 252781.0}, {"date": "2015-03-25", "close": 10.24, "volume": 631291.0}, {"date": "2015-03-26", "close": 10.09, "volume": 278902.0}, {"date": "2015-03-27", "close": 10.35, "volume": 233145.0}, {"date": "2015-03-30", "close": 10.2, "volume": 205156.0}, {"date": "2015-03-31", "close": 10.5, "volume": 241097.0}, {"date": "2015-04-01", "close": 10.4, "volume": 402352.0}, {"date": "2015-04-02", "close": 10.58, "volume": 431999.0}, {"date": "2015-04-07", "close": 10.32, "volume": 337450.0}, {"date": "2015-04-08", "close": 10.37, "volume": 203966.0}, {"date": "2015-04-09", "close": 10.35, "volume": 226401.0}, {"date": "2015-04-10", "close": 10.47, "volume": 93206.0}, {"date": "2015-04-13", "close": 10.36, "volume": 209862.0}, {"date": "2015-04-14", "close": 10.37, "volume": 430539.0}, {"date": "2015-04-15", "close": 10.32, "volume": 740001.0}, {"date": "2015-04-16", "close": 10.36, "volume": 684938.0}, {"date": "2015-04-17", "close": 10.22, "volume": 784358.0}, {"date": "2015-04-20", "close": 10.27, "volume": 318661.0}, {"date": "2015-04-21", "close": 10.32, "volume": 348263.0}, {"date": "2015-04-22", "close": 10.38, "volume": 258897.0}, {"date": "2015-04-23", "close": 10.38, "volume": 177813.0}, {"date": "2015-04-24", "close": 10.51, "volume": 316393.0}, {"date": "2015-04-27", "close": 10.51, "volume": 169320.0}, {"date": "2015-04-28", "close": 10.48, "volume": 239404.0}, {"date": "2015-04-29", "close": 10.4, "volume": 351653.0}, {"date": "2015-04-30", "close": 10.41, "volume": 292950.0}, {"date": "2015-05-01", "close": 10.4, "volume": 253857.0}, {"date": "2015-05-04", "close": 10.41, "volume": 187243.0}, {"date": "2015-05-05", "close": 10.45, "volume": 421261.0}, {"date": "2015-05-06", "close": 10.28, "volume": 373635.0}, {"date": "2015-05-07", "close": 10.15, "volume": 384746.0}, {"date": "2015-05-08", "close": 10.18, "volume": 366728.0}, {"date": "2015-05-11", "close": 10.34, "volume": 187649.0}, {"date": "2015-05-12", "close": 10.47, "volume": 280589.0}, {"date": "2015-05-13", "close": 10.59, "volume": 254858.0}, {"date": "2015-05-14", "close": 10.69, "volume": 202784.0}, {"date": "2015-05-15", "close": 10.7, "volume": 225849.0}, {"date": "2015-05-18", "close": 10.7, "volume": 165142.0}, {"date": "2015-05-19", "close": 10.69, "volume": 346903.0}, {"date": "2015-05-20", "close": 10.71, "volume": 212783.0}, {"date": "2015-05-21", "close": 10.7, "volume": 362900.0}, {"date": "2015-05-22", "close": 10.76, "volume": 256310.0}, {"date": "2015-05-25", "close": 10.77, "volume": 238865.0}, {"date": "2015-05-26", "close": 10.95, "volume": 577310.0}, {"date": "2015-05-27", "close": 10.84, "volume": 535854.0}, {"date": "2015-05-28", "close": 10.85, "volume": 320024.0}, {"date": "2015-05-29", "close": 10.79, "volume": 663648.0}, {"date": "2015-06-01", "close": 10.86, "volume": 456670.0}, {"date": "2015-06-02", "close": 10.65, "volume": 460551.0}, {"date": "2015-06-03", "close": 10.56, "volume": 619037.0}, {"date": "2015-06-04", "close": 10.53, "volume": 522235.0}, {"date": "2015-06-05", "close": 10.54, "volume": 424371.0}, {"date": "2015-06-09", "close": 10.47, "volume": 348484.0}, {"date": "2015-06-10", "close": 10.5, "volume": 305303.0}, {"date": "2015-06-11", "close": 10.67, "volume": 415307.0}, {"date": "2015-06-12", "close": 10.68, "volume": 299170.0}, {"date": "2015-06-15", "close": 10.63, "volume": 210636.0}, {"date": "2015-06-16", "close": 10.58, "volume": 118287.0}, {"date": "2015-06-17", "close": 10.69, "volume": 409159.0}, {"date": "2015-06-18", "close": 10.55, "volume": 757239.0}, {"date": "2015-06-19", "close": 10.43, "volume": 621212.0}, {"date": "2015-06-22", "close": 10.46, "volume": 364588.0}, {"date": "2015-06-23", "close": 10.52, "volume": 477743.0}, {"date": "2015-06-24", "close": 10.51, "volume": 502304.0}, {"date": "2015-06-25", "close": 10.38, "volume": 256660.0}, {"date": "2015-06-26", "close": 10.17, "volume": 350101.0}, {"date": "2015-06-29", "close": 10.11, "volume": 524756.0}, {"date": "2015-06-30", "close": 10.12, "volume": 561642.0}, {"date": "2015-07-01", "close": 10.35, "volume": 262924.0}, {"date": "2015-07-02", "close": 10.41, "volume": 868648.0}, {"date": "2015-07-03", "close": 10.3, "volume": 352476.0}, {"date": "2015-07-06", "close": 10.09, "volume": 320242.0}, {"date": "2015-07-07", "close": 10.29, "volume": 512678.0}, {"date": "2015-07-08", "close": 10.15, "volume": 292985.0}, {"date": "2015-07-09", "close": 10.06, "volume": 247557.0}, {"date": "2015-07-10", "close": 10.16, "volume": 245595.0}, {"date": "2015-07-13", "close": 10.14, "volume": 271685.0}, {"date": "2015-07-14", "close": 10.29, "volume": 496301.0}, {"date": "2015-07-15", "close": 10.17, "volume": 655162.0}, {"date": "2015-07-16", "close": 10.05, "volume": 541012.0}, {"date": "2015-07-17", "close": 10.24, "volume": 374856.0}, {"date": "2015-07-20", "close": 10.13, "volume": 309815.0}, {"date": "2015-07-21", "close": 10.23, "volume": 321219.0}, {"date": "2015-07-22", "close": 10.2, "volume": 319872.0}, {"date": "2015-07-23", "close": 10.22, "volume": 270249.0}, {"date": "2015-07-24", "close": 10.2, "volume": 215903.0}, {"date": "2015-07-27", "close": 10.14, "volume": 224710.0}, {"date": "2015-07-28", "close": 10.15, "volume": 662895.0}, {"date": "2015-07-29", "close": 10.15, "volume": 330406.0}, {"date": "2015-07-30", "close": 10.35, "volume": 461432.0}, {"date": "2015-07-31", "close": 10.4, "volume": 363795.0}, {"date": "2015-08-03", "close": 10.32, "volume": 211914.0}, {"date": "2015-08-04", "close": 10.4, "volume": 385586.0}, {"date": "2015-08-05", "close": 10.36, "volume": 293501.0}, {"date": "2015-08-06", "close": 10.35, "volume": 268310.0}, {"date": "2015-08-07", "close": 10.12, "volume": 301548.0}, {"date": "2015-08-10", "close": 10.23, "volume": 224995.0}, {"date": "2015-08-11", "close": 10.23, "volume": 413602.0}, {"date": "2015-08-12", "close": 9.93, "volume": 425557.0}, {"date": "2015-08-13", "close": 9.95, "volume": 626712.0}, {"date": "2015-08-14", "close": 10.02, "volume": 260119.0}, {"date": "2015-08-17", "close": 9.89, "volume": 265664.0}, {"date": "2015-08-18", "close": 9.98, "volume": 367004.0}, {"date": "2015-08-19", "close": 10.02, "volume": 378031.0}, {"date": "2015-08-20", "close": 9.52, "volume": 1421625.0}, {"date": "2015-08-21", "close": 9.6, "volume": 1031084.0}, {"date": "2015-08-24", "close": 9.43, "volume": 1259084.0}, {"date": "2015-08-25", "close": 9.36, "volume": 870016.0}, {"date": "2015-08-26", "close": 9.47, "volume": 811770.0}, {"date": "2015-08-27", "close": 9.63, "volume": 313663.0}, {"date": "2015-08-28", "close": 9.39, "volume": 560667.0}, {"date": "2015-08-31", "close": 9.46, "volume": 461924.0}, {"date": "2015-09-01", "close": 9.17, "volume": 335159.0}, {"date": "2015-09-02", "close": 9.13, "volume": 477261.0}, {"date": "2015-09-03", "close": 8.88, "volume": 921494.0}, {"date": "2015-09-04", "close": 9.07, "volume": 597296.0}, {"date": "2015-09-07", "close": 9.08, "volume": 323859.0}, {"date": "2015-09-08", "close": 9.17, "volume": 272977.0}, {"date": "2015-09-09", "close": 9.11, "volume": 424606.0}, {"date": "2015-09-10", "close": 8.98, "volume": 510262.0}, {"date": "2015-09-11", "close": 8.98, "volume": 292080.0}, {"date": "2015-09-14", "close": 9.04, "volume": 360526.0}, {"date": "2015-09-15", "close": 8.87, "volume": 327285.0}, {"date": "2015-09-16", "close": 9.11, "volume": 540872.0}, {"date": "2015-09-17", "close": 9.43, "volume": 598700.0}, {"date": "2015-09-18", "close": 9.41, "volume": 845579.0}, {"date": "2015-09-21", "close": 9.21, "volume": 287111.0}, {"date": "2015-09-22", "close": 9.5, "volume": 535006.0}, {"date": "2015-09-23", "close": 9.4, "volume": 440289.0}, {"date": "2015-09-24", "close": 9.49, "volume": 351720.0}, {"date": "2015-09-25", "close": 9.23, "volume": 377952.0}, {"date": "2015-09-28", "close": 9.5, "volume": 446515.0}, {"date": "2015-09-29", "close": 9.34, "volume": 615245.0}, {"date": "2015-09-30", "close": 9.57, "volume": 466507.0}, {"date": "2015-10-01", "close": 9.61, "volume": 346994.0}, {"date": "2015-10-02", "close": 9.6, "volume": 198580.0}, {"date": "2015-10-05", "close": 9.73, "volume": 156095.0}, {"date": "2015-10-06", "close": 9.6, "volume": 215962.0}, {"date": "2015-10-07", "close": 9.53, "volume": 415761.0}, {"date": "2015-10-08", "close": 9.49, "volume": 248322.0}, {"date": "2015-10-09", "close": 9.53, "volume": 319851.0}, {"date": "2015-10-12", "close": 9.42, "volume": 301137.0}, {"date": "2015-10-13", "close": 9.34, "volume": 530697.0}, {"date": "2015-10-14", "close": 9.35, "volume": 355661.0}, {"date": "2015-10-15", "close": 9.3, "volume": 302910.0}, {"date": "2015-10-16", "close": 9.4, "volume": 351449.0}, {"date": "2015-10-19", "close": 9.28, "volume": 305663.0}, {"date": "2015-10-20", "close": 9.26, "volume": 243811.0}, {"date": "2015-10-21", "close": 9.15, "volume": 673343.0}, {"date": "2015-10-22", "close": 9.12, "volume": 457488.0}, {"date": "2015-10-23", "close": 9.38, "volume": 787454.0}, {"date": "2015-10-26", "close": 9.36, "volume": 191016.0}, {"date": "2015-10-27", "close": 9.43, "volume": 313021.0}, {"date": "2015-10-28", "close": 9.35, "volume": 247643.0}, {"date": "2015-10-29", "close": 9.29, "volume": 171015.0}, {"date": "2015-10-30", "close": 9.39, "volume": 357299.0}, {"date": "2015-11-02", "close": 9.25, "volume": 723081.0}, {"date": "2015-11-03", "close": 9.46, "volume": 349576.0}, {"date": "2015-11-04", "close": 9.45, "volume": 498477.0}, {"date": "2015-11-05", "close": 9.37, "volume": 486582.0}, {"date": "2015-11-06", "close": 9.49, "volume": 355834.0}, {"date": "2015-11-09", "close": 9.42, "volume": 257398.0}, {"date": "2015-11-10", "close": 9.16, "volume": 297007.0}, {"date": "2015-11-11", "close": 9.15, "volume": 211988.0}, {"date": "2015-11-12", "close": 9.12, "volume": 206739.0}, {"date": "2015-11-13", "close": 9.02, "volume": 270503.0}, {"date": "2015-11-16", "close": 8.97, "volume": 397665.0}, {"date": "2015-11-17", "close": 9.18, "volume": 359256.0}, {"date": "2015-11-18", "close": 9.17, "volume": 170391.0}, {"date": "2015-11-19", "close": 9.66, "volume": 518548.0}, {"date": "2015-11-20", "close": 9.78, "volume": 481237.0}, {"date": "2015-11-23", "close": 9.84, "volume": 268322.0}, {"date": "2015-11-24", "close": 9.7, "volume": 305615.0}, {"date": "2015-11-25", "close": 9.66, "volume": 289793.0}, {"date": "2015-11-26", "close": 9.66, "volume": 555214.0}, {"date": "2015-11-27", "close": 9.65, "volume": 149367.0}, {"date": "2015-11-30", "close": 9.65, "volume": 422558.0}, {"date": "2015-12-01", "close": 9.79, "volume": 793431.0}, {"date": "2015-12-02", "close": 9.83, "volume": 1002878.0}, {"date": "2015-12-03", "close": 9.81, "volume": 171128.0}, {"date": "2015-12-04", "close": 9.8, "volume": 783197.0}, {"date": "2015-12-07", "close": 9.89, "volume": 303938.0}, {"date": "2015-12-08", "close": 9.76, "volume": 233286.0}, {"date": "2015-12-09", "close": 9.53, "volume": 345789.0}, {"date": "2015-12-10", "close": 9.6, "volume": 416715.0}, {"date": "2015-12-11", "close": 9.58, "volume": 340234.0}, {"date": "2015-12-14", "close": 9.36, "volume": 327379.0}, {"date": "2015-12-15", "close": 9.41, "volume": 321638.0}, {"date": "2015-12-16", "close": 9.48, "volume": 727260.0}, {"date": "2015-12-17", "close": 9.88, "volume": 629960.0}, {"date": "2015-12-18", "close": 9.77, "volume": 403767.0}, {"date": "2015-12-21", "close": 9.66, "volume": 179679.0}, {"date": "2015-12-22", "close": 9.71, "volume": 207790.0}, {"date": "2015-12-23", "close": 9.71, "volume": 202309.0}, {"date": "2015-12-24", "close": 9.77, "volume": 81508.0}, {"date": "2015-12-29", "close": 9.95, "volume": 155799.0}, {"date": "2015-12-30", "close": 10.04, "volume": 137578.0}, {"date": "2015-12-31", "close": 10.0, "volume": 188693.0}, {"date": "2016-01-04", "close": 9.91, "volume": 228242.0}, {"date": "2016-01-05", "close": 9.76, "volume": 242758.0}, {"date": "2016-01-06", "close": 9.52, "volume": 447349.0}, {"date": "2016-01-07", "close": 9.42, "volume": 408158.0}, {"date": "2016-01-08", "close": 9.41, "volume": 408604.0}, {"date": "2016-01-11", "close": 9.44, "volume": 346252.0}, {"date": "2016-01-12", "close": 9.29, "volume": 333111.0}, {"date": "2016-01-13", "close": 9.45, "volume": 260469.0}, {"date": "2016-01-14", "close": 9.36, "volume": 373960.0}, {"date": "2016-01-15", "close": 9.22, "volume": 353219.0}, {"date": "2016-01-18", "close": 9.31, "volume": 392618.0}, {"date": "2016-01-19", "close": 9.44, "volume": 330512.0}, {"date": "2016-01-20", "close": 9.36, "volume": 320820.0}, {"date": "2016-01-21", "close": 9.39, "volume": 388752.0}, {"date": "2016-01-22", "close": 9.47, "volume": 523471.0}, {"date": "2016-01-25", "close": 9.5, "volume": 366132.0}, {"date": "2016-01-27", "close": 9.44, "volume": 191510.0}, {"date": "2016-01-28", "close": 9.45, "volume": 314567.0}, {"date": "2016-01-29", "close": 9.61, "volume": 310938.0}, {"date": "2016-02-01", "close": 9.76, "volume": 364798.0}, {"date": "2016-02-02", "close": 9.68, "volume": 364758.0}, {"date": "2016-02-03", "close": 9.44, "volume": 351996.0}, {"date": "2016-02-04", "close": 9.49, "volume": 410368.0}, {"date": "2016-02-05", "close": 9.48, "volume": 250638.0}, {"date": "2016-02-08", "close": 9.36, "volume": 303014.0}, {"date": "2016-02-09", "close": 9.1, "volume": 519060.0}, {"date": "2016-02-10", "close": 8.93, "volume": 393648.0}, {"date": "2016-02-11", "close": 8.98, "volume": 2339644.0}, {"date": "2016-02-12", "close": 8.79, "volume": 249588.0}, {"date": "2016-02-15", "close": 8.9, "volume": 518118.0}, {"date": "2016-02-16", "close": 9.01, "volume": 378646.0}, {"date": "2016-02-17", "close": 9.04, "volume": 337945.0}, {"date": "2016-02-18", "close": 9.15, "volume": 656504.0}, {"date": "2016-02-19", "close": 9.0, "volume": 378993.0}, {"date": "2016-02-22", "close": 9.08, "volume": 650203.0}, {"date": "2016-02-23", "close": 9.02, "volume": 485940.0}, {"date": "2016-02-24", "close": 8.99, "volume": 573722.0}, {"date": "2016-02-25", "close": 9.72, "volume": 1413368.0}, {"date": "2016-02-26", "close": 10.22, "volume": 866965.0}, {"date": "2016-02-29", "close": 10.74, "volume": 1281638.0}, {"date": "2016-03-01", "close": 10.9, "volume": 979550.0}, {"date": "2016-03-02", "close": 10.8, "volume": 866248.0}, {"date": "2016-03-03", "close": 10.85, "volume": 1124412.0}, {"date": "2016-03-04", "close": 11.14, "volume": 1279167.0}, {"date": "2016-03-07", "close": 11.22, "volume": 999857.0}, {"date": "2016-03-08", "close": 11.22, "volume": 1754668.0}, {"date": "2016-03-09", "close": 11.0, "volume": 575236.0}, {"date": "2016-03-10", "close": 11.08, "volume": 465410.0}, {"date": "2016-03-11", "close": 11.15, "volume": 463793.0}, {"date": "2016-03-14", "close": 11.1, "volume": 381199.0}, {"date": "2016-03-15", "close": 10.95, "volume": 284593.0}, {"date": "2016-03-16", "close": 10.93, "volume": 786730.0}, {"date": "2016-03-17", "close": 11.2, "volume": 757746.0}, {"date": "2016-03-18", "close": 11.21, "volume": 479752.0}, {"date": "2016-03-21", "close": 11.17, "volume": 312602.0}, {"date": "2016-03-22", "close": 11.21, "volume": 316282.0}, {"date": "2016-03-23", "close": 11.17, "volume": 182231.0}, {"date": "2016-03-24", "close": 11.32, "volume": 376214.0}, {"date": "2016-03-29", "close": 11.2, "volume": 580398.0}, {"date": "2016-03-30", "close": 11.48, "volume": 704899.0}, {"date": "2016-03-31", "close": 11.6, "volume": 600688.0}, {"date": "2016-04-01", "close": 11.41, "volume": 404196.0}, {"date": "2016-04-04", "close": 11.45, "volume": 393252.0}, {"date": "2016-04-05", "close": 11.31, "volume": 337227.0}, {"date": "2016-04-06", "close": 11.55, "volume": 310751.0}, {"date": "2016-04-07", "close": 11.54, "volume": 206829.0}, {"date": "2016-04-08", "close": 11.44, "volume": 163823.0}, {"date": "2016-04-11", "close": 11.43, "volume": 219367.0}, {"date": "2016-04-12", "close": 11.33, "volume": 294303.0}, {"date": "2016-04-13", "close": 11.35, "volume": 564733.0}, {"date": "2016-04-14", "close": 11.45, "volume": 326925.0}, {"date": "2016-04-15", "close": 11.67, "volume": 341711.0}, {"date": "2016-04-18", "close": 11.64, "volume": 384784.0}, {"date": "2016-04-19", "close": 11.87, "volume": 600758.0}, {"date": "2016-04-20", "close": 12.09, "volume": 525559.0}, {"date": "2016-04-21", "close": 11.8, "volume": 616065.0}, {"date": "2016-04-22", "close": 11.83, "volume": 420911.0}, {"date": "2016-04-26", "close": 11.81, "volume": 298741.0}, {"date": "2016-04-27", "close": 11.98, "volume": 445178.0}, {"date": "2016-04-28", "close": 11.9, "volume": 305215.0}, {"date": "2016-04-29", "close": 11.64, "volume": 461957.0}, {"date": "2016-05-02", "close": 11.82, "volume": 312269.0}, {"date": "2016-05-03", "close": 11.99, "volume": 412329.0}, {"date": "2016-05-04", "close": 11.88, "volume": 306673.0}, {"date": "2016-05-05", "close": 11.87, "volume": 297313.0}, {"date": "2016-05-06", "close": 11.78, "volume": 484448.0}, {"date": "2016-05-09", "close": 11.86, "volume": 253274.0}, {"date": "2016-05-10", "close": 11.69, "volume": 228795.0}, {"date": "2016-05-11", "close": 11.95, "volume": 283447.0}, {"date": "2016-05-12", "close": 11.92, "volume": 314289.0}, {"date": "2016-05-13", "close": 11.85, "volume": 237800.0}, {"date": "2016-05-16", "close": 11.78, "volume": 271024.0}, {"date": "2016-05-17", "close": 11.95, "volume": 284101.0}, {"date": "2016-05-18", "close": 11.98, "volume": 490181.0}, {"date": "2016-05-19", "close": 11.97, "volume": 276711.0}, {"date": "2016-05-20", "close": 12.21, "volume": 275502.0}, {"date": "2016-05-23", "close": 12.25, "volume": 351596.0}, {"date": "2016-05-24", "close": 12.19, "volume": 250055.0}, {"date": "2016-05-25", "close": 12.42, "volume": 334089.0}, {"date": "2016-05-26", "close": 12.33, "volume": 230475.0}, {"date": "2016-05-27", "close": 12.4, "volume": 331065.0}, {"date": "2016-05-30", "close": 12.41, "volume": 193717.0}, {"date": "2016-05-31", "close": 12.47, "volume": 375191.0}, {"date": "2016-06-01", "close": 12.31, "volume": 719933.0}, {"date": "2016-06-02", "close": 12.29, "volume": 240495.0}, {"date": "2016-06-03", "close": 12.39, "volume": 177266.0}, {"date": "2016-06-06", "close": 12.24, "volume": 151022.0}, {"date": "2016-06-07", "close": 12.19, "volume": 251988.0}, {"date": "2016-06-08", "close": 12.3, "volume": 397683.0}, {"date": "2016-06-09", "close": 12.39, "volume": 276247.0}, {"date": "2016-06-10", "close": 12.19, "volume": 196330.0}, {"date": "2016-06-14", "close": 11.98, "volume": 334203.0}, {"date": "2016-06-15", "close": 11.76, "volume": 473561.0}, {"date": "2016-06-16", "close": 11.89, "volume": 522199.0}, {"date": "2016-06-17", "close": 11.76, "volume": 346343.0}, {"date": "2016-06-20", "close": 11.95, "volume": 301121.0}, {"date": "2016-06-21", "close": 12.07, "volume": 254807.0}, {"date": "2016-06-22", "close": 12.01, "volume": 321782.0}, {"date": "2016-06-23", "close": 12.0, "volume": 135909.0}, {"date": "2016-06-24", "close": 10.85, "volume": 951775.0}, {"date": "2016-06-27", "close": 10.57, "volume": 1194807.0}, {"date": "2016-06-28", "close": 10.37, "volume": 1723947.0}, {"date": "2016-06-29", "close": 10.9, "volume": 696324.0}, {"date": "2016-06-30", "close": 10.89, "volume": 447920.0}, {"date": "2016-07-01", "close": 10.87, "volume": 311399.0}, {"date": "2016-07-04", "close": 10.97, "volume": 328758.0}, {"date": "2016-07-05", "close": 10.96, "volume": 356327.0}, {"date": "2016-07-06", "close": 10.75, "volume": 433253.0}, {"date": "2016-07-07", "close": 10.79, "volume": 397119.0}, {"date": "2016-07-08", "close": 10.79, "volume": 237836.0}, {"date": "2016-07-11", "close": 10.93, "volume": 463092.0}, {"date": "2016-07-12", "close": 11.16, "volume": 443308.0}, {"date": "2016-07-13", "close": 11.18, "volume": 326675.0}, {"date": "2016-07-14", "close": 11.23, "volume": 236106.0}, {"date": "2016-07-15", "close": 11.28, "volume": 285802.0}, {"date": "2016-07-18", "close": 11.42, "volume": 356012.0}, {"date": "2016-07-19", "close": 11.35, "volume": 151484.0}, {"date": "2016-07-20", "close": 11.64, "volume": 542982.0}, {"date": "2016-07-21", "close": 11.65, "volume": 301694.0}, {"date": "2016-07-22", "close": 11.45, "volume": 334540.0}, {"date": "2016-07-25", "close": 11.39, "volume": 247394.0}, {"date": "2016-07-26", "close": 11.34, "volume": 515392.0}, {"date": "2016-07-27", "close": 11.29, "volume": 242316.0}, {"date": "2016-07-28", "close": 11.2, "volume": 394335.0}, {"date": "2016-07-29", "close": 11.3, "volume": 465022.0}, {"date": "2016-08-01", "close": 11.32, "volume": 306719.0}, {"date": "2016-08-02", "close": 11.4, "volume": 475742.0}, {"date": "2016-08-03", "close": 10.98, "volume": 399870.0}, {"date": "2016-08-04", "close": 10.98, "volume": 238858.0}, {"date": "2016-08-05", "close": 10.9, "volume": 459171.0}, {"date": "2016-08-08", "close": 11.01, "volume": 247485.0}, {"date": "2016-08-09", "close": 10.65, "volume": 384959.0}, {"date": "2016-08-10", "close": 10.68, "volume": 261033.0}, {"date": "2016-08-11", "close": 10.81, "volume": 174250.0}, {"date": "2016-08-12", "close": 10.75, "volume": 880362.0}, {"date": "2016-08-15", "close": 10.73, "volume": 138378.0}, {"date": "2016-08-16", "close": 10.7, "volume": 170121.0}, {"date": "2016-08-17", "close": 10.67, "volume": 184914.0}, {"date": "2016-08-18", "close": 11.71, "volume": 868953.0}, {"date": "2016-08-19", "close": 12.28, "volume": 628702.0}, {"date": "2016-08-22", "close": 12.15, "volume": 812378.0}, {"date": "2016-08-23", "close": 12.17, "volume": 721667.0}, {"date": "2016-08-24", "close": 12.35, "volume": 326513.0}, {"date": "2016-08-25", "close": 12.36, "volume": 314611.0}, {"date": "2016-08-26", "close": 12.04, "volume": 329302.0}, {"date": "2016-08-29", "close": 12.03, "volume": 250787.0}, {"date": "2016-08-30", "close": 12.09, "volume": 274040.0}, {"date": "2016-08-31", "close": 12.21, "volume": 484708.0}, {"date": "2016-09-01", "close": 12.4, "volume": 380049.0}, {"date": "2016-09-02", "close": 12.05, "volume": 477768.0}, {"date": "2016-09-05", "close": 12.19, "volume": 214176.0}, {"date": "2016-09-06", "close": 12.04, "volume": 322408.0}, {"date": "2016-09-07", "close": 12.0, "volume": 264317.0}, {"date": "2016-09-08", "close": 11.68, "volume": 278570.0}, {"date": "2016-09-09", "close": 11.59, "volume": 368164.0}, {"date": "2016-09-12", "close": 11.2, "volume": 362971.0}, {"date": "2016-09-13", "close": 11.34, "volume": 298819.0}, {"date": "2016-09-14", "close": 11.48, "volume": 619270.0}, {"date": "2016-09-15", "close": 11.46, "volume": 563539.0}, {"date": "2016-09-16", "close": 11.5, "volume": 489132.0}, {"date": "2016-09-19", "close": 11.44, "volume": 28396.0}, {"date": "2016-09-20", "close": 11.56, "volume": 333497.0}, {"date": "2016-09-21", "close": 11.66, "volume": 350351.0}, {"date": "2016-09-22", "close": 11.65, "volume": 222057.0}, {"date": "2016-09-23", "close": 11.88, "volume": 374906.0}, {"date": "2016-09-27", "close": 11.61, "volume": 1029081.0}, {"date": "2016-09-28", "close": 11.73, "volume": 599049.0}, {"date": "2016-09-29", "close": 11.82, "volume": 741777.0}, {"date": "2016-09-30", "close": 11.8, "volume": 462038.0}, {"date": "2016-10-03", "close": 11.89, "volume": 243566.0}, {"date": "2016-10-04", "close": 12.05, "volume": 661642.0}, {"date": "2016-10-05", "close": 12.05, "volume": 771376.0}, {"date": "2016-10-06", "close": 12.11, "volume": 444719.0}, {"date": "2016-10-07", "close": 12.06, "volume": 473585.0}, {"date": "2016-10-10", "close": 12.02, "volume": 214319.0}, {"date": "2016-10-11", "close": 12.05, "volume": 351506.0}, {"date": "2016-10-12", "close": 11.95, "volume": 182343.0}, {"date": "2016-10-13", "close": 11.82, "volume": 320031.0}, {"date": "2016-10-14", "close": 11.86, "volume": 303827.0}, {"date": "2016-10-17", "close": 11.78, "volume": 302680.0}, {"date": "2016-10-18", "close": 11.5, "volume": 415979.0}, {"date": "2016-10-19", "close": 11.56, "volume": 289798.0}, {"date": "2016-10-20", "close": 11.62, "volume": 191279.0}, {"date": "2016-10-21", "close": 11.55, "volume": 318075.0}, {"date": "2016-10-24", "close": 11.35, "volume": 225141.0}, {"date": "2016-10-25", "close": 11.45, "volume": 203238.0}, {"date": "2016-10-26", "close": 11.16, "volume": 314991.0}, {"date": "2016-10-27", "close": 11.26, "volume": 549146.0}, {"date": "2016-10-28", "close": 11.4, "volume": 381561.0}, {"date": "2016-10-31", "close": 11.35, "volume": 271173.0}, {"date": "2016-11-01", "close": 11.3, "volume": 273451.0}, {"date": "2016-11-02", "close": 11.0, "volume": 301457.0}, {"date": "2016-11-03", "close": 10.97, "volume": 196915.0}, {"date": "2016-11-04", "close": 10.86, "volume": 195805.0}, {"date": "2016-11-07", "close": 10.97, "volume": 237320.0}, {"date": "2016-11-08", "close": 10.86, "volume": 315739.0}, {"date": "2016-11-09", "close": 10.65, "volume": 359316.0}, {"date": "2016-11-10", "close": 11.26, "volume": 372368.0}, {"date": "2016-11-11", "close": 11.03, "volume": 216882.0}, {"date": "2016-11-14", "close": 10.94, "volume": 255858.0}, {"date": "2016-11-15", "close": 10.95, "volume": 381571.0}, {"date": "2016-11-16", "close": 10.82, "volume": 391050.0}, {"date": "2016-11-17", "close": 10.95, "volume": 435575.0}, {"date": "2016-11-18", "close": 11.1, "volume": 247389.0}, {"date": "2016-11-21", "close": 11.03, "volume": 243833.0}, {"date": "2016-11-22", "close": 11.38, "volume": 339424.0}, {"date": "2016-11-23", "close": 11.6, "volume": 544064.0}, {"date": "2016-11-24", "close": 11.51, "volume": 240667.0}, {"date": "2016-11-25", "close": 11.84, "volume": 400225.0}, {"date": "2016-11-28", "close": 11.87, "volume": 317672.0}, {"date": "2016-11-29", "close": 11.7, "volume": 430255.0}, {"date": "2016-11-30", "close": 11.54, "volume": 454129.0}, {"date": "2016-12-01", "close": 11.62, "volume": 496224.0}, {"date": "2016-12-02", "close": 11.29, "volume": 417997.0}, {"date": "2016-12-05", "close": 11.16, "volume": 432040.0}, {"date": "2016-12-06", "close": 11.12, "volume": 237174.0}, {"date": "2016-12-07", "close": 11.2, "volume": 478593.0}, {"date": "2016-12-08", "close": 11.25, "volume": 461907.0}, {"date": "2016-12-09", "close": 11.11, "volume": 393648.0}, {"date": "2016-12-12", "close": 11.0, "volume": 359658.0}, {"date": "2016-12-13", "close": 11.18, "volume": 805038.0}, {"date": "2016-12-14", "close": 11.28, "volume": 400756.0}, {"date": "2016-12-15", "close": 11.27, "volume": 447275.0}, {"date": "2016-12-16", "close": 11.51, "volume": 933636.0}, {"date": "2016-12-19", "close": 11.45, "volume": 330492.0}, {"date": "2016-12-20", "close": 11.53, "volume": 501321.0}, {"date": "2016-12-21", "close": 11.57, "volume": 194131.0}, {"date": "2016-12-22", "close": 11.7, "volume": 237783.0}, {"date": "2016-12-23", "close": 11.71, "volume": 109405.0}, {"date": "2016-12-28", "close": 11.8, "volume": 169175.0}, {"date": "2016-12-29", "close": 11.88, "volume": 135128.0}, {"date": "2016-12-30", "close": 11.87, "volume": 126956.0}, {"date": "2017-01-03", "close": 12.04, "volume": 300181.0}, {"date": "2017-01-04", "close": 11.91, "volume": 291643.0}, {"date": "2017-01-05", "close": 11.86, "volume": 229659.0}, {"date": "2017-01-06", "close": 11.8, "volume": 156394.0}, {"date": "2017-01-09", "close": 11.87, "volume": 338038.0}, {"date": "2017-01-10", "close": 11.6, "volume": 701547.0}, {"date": "2017-01-11", "close": 11.57, "volume": 367290.0}, {"date": "2017-01-12", "close": 11.59, "volume": 186123.0}, {"date": "2017-01-13", "close": 11.57, "volume": 136075.0}, {"date": "2017-01-16", "close": 11.53, "volume": 258723.0}, {"date": "2017-01-17", "close": 11.37, "volume": 163987.0}, {"date": "2017-01-18", "close": 11.35, "volume": 297507.0}, {"date": "2017-01-19", "close": 11.43, "volume": 316756.0}, {"date": "2017-01-20", "close": 11.36, "volume": 572651.0}, {"date": "2017-01-23", "close": 11.25, "volume": 297255.0}, {"date": "2017-01-24", "close": 11.45, "volume": 468738.0}, {"date": "2017-01-25", "close": 11.37, "volume": 172042.0}, {"date": "2017-01-27", "close": 11.5, "volume": 197878.0}, {"date": "2017-01-30", "close": 11.33, "volume": 350733.0}, {"date": "2017-01-31", "close": 11.3, "volume": 336066.0}, {"date": "2017-02-01", "close": 11.12, "volume": 1047783.0}, {"date": "2017-02-02", "close": 11.04, "volume": 597510.0}, {"date": "2017-02-03", "close": 11.07, "volume": 264921.0}, {"date": "2017-02-06", "close": 10.94, "volume": 262979.0}, {"date": "2017-02-07", "close": 10.86, "volume": 519949.0}, {"date": "2017-02-08", "close": 11.01, "volume": 389718.0}, {"date": "2017-02-09", "close": 11.05, "volume": 284159.0}, {"date": "2017-02-10", "close": 11.15, "volume": 324778.0}, {"date": "2017-02-13", "close": 11.22, "volume": 167102.0}, {"date": "2017-02-14", "close": 11.23, "volume": 189941.0}, {"date": "2017-02-15", "close": 11.19, "volume": 276257.0}, {"date": "2017-02-16", "close": 11.14, "volume": 246066.0}, {"date": "2017-02-17", "close": 11.17, "volume": 216519.0}, {"date": "2017-02-20", "close": 11.12, "volume": 272921.0}, {"date": "2017-02-21", "close": 11.02, "volume": 368009.0}, {"date": "2017-02-22", "close": 11.64, "volume": 898069.0}, {"date": "2017-02-23", "close": 12.02, "volume": 1498147.0}, {"date": "2017-02-24", "close": 12.02, "volume": 477214.0}, {"date": "2017-02-27", "close": 11.96, "volume": 890132.0}, {"date": "2017-02-28", "close": 11.85, "volume": 1005050.0}, {"date": "2017-03-01", "close": 11.75, "volume": 809131.0}, {"date": "2017-03-02", "close": 11.85, "volume": 345631.0}, {"date": "2017-03-03", "close": 11.77, "volume": 302528.0}, {"date": "2017-03-06", "close": 11.69, "volume": 392641.0}, {"date": "2017-03-07", "close": 11.58, "volume": 795211.0}, {"date": "2017-03-08", "close": 11.2, "volume": 709353.0}, {"date": "2017-03-09", "close": 11.32, "volume": 281488.0}, {"date": "2017-03-10", "close": 11.44, "volume": 325535.0}, {"date": "2017-03-13", "close": 11.44, "volume": 329778.0}, {"date": "2017-03-14", "close": 11.39, "volume": 504368.0}, {"date": "2017-03-15", "close": 11.37, "volume": 665531.0}, {"date": "2017-03-16", "close": 11.31, "volume": 900518.0}, {"date": "2017-03-17", "close": 11.61, "volume": 595183.0}, {"date": "2017-03-20", "close": 11.43, "volume": 292518.0}, {"date": "2017-03-21", "close": 11.21, "volume": 1476656.0}, {"date": "2017-03-22", "close": 11.1, "volume": 396436.0}, {"date": "2017-03-23", "close": 11.1, "volume": 398573.0}, {"date": "2017-03-24", "close": 11.33, "volume": 654951.0}, {"date": "2017-03-27", "close": 11.27, "volume": 336422.0}, {"date": "2017-03-28", "close": 11.56, "volume": 476106.0}, {"date": "2017-03-29", "close": 11.83, "volume": 496000.0}, {"date": "2017-03-30", "close": 11.77, "volume": 187151.0}, {"date": "2017-03-31", "close": 11.71, "volume": 208093.0}, {"date": "2017-04-03", "close": 11.59, "volume": 434312.0}, {"date": "2017-04-04", "close": 11.55, "volume": 335428.0}, {"date": "2017-04-05", "close": 11.51, "volume": 202691.0}, {"date": "2017-04-06", "close": 11.44, "volume": 184166.0}, {"date": "2017-04-07", "close": 11.55, "volume": 292851.0}, {"date": "2017-04-10", "close": 11.6, "volume": 279886.0}, {"date": "2017-04-11", "close": 11.63, "volume": 220208.0}, {"date": "2017-04-12", "close": 11.6, "volume": 255310.0}, {"date": "2017-04-13", "close": 11.61, "volume": 131215.0}, {"date": "2017-04-18", "close": 11.75, "volume": 386794.0}, {"date": "2017-04-19", "close": 11.86, "volume": 631806.0}, {"date": "2017-04-20", "close": 11.91, "volume": 285961.0}, {"date": "2017-04-21", "close": 12.19, "volume": 478986.0}, {"date": "2017-04-24", "close": 12.35, "volume": 243258.0}, {"date": "2017-04-26", "close": 12.46, "volume": 283161.0}, {"date": "2017-04-27", "close": 12.37, "volume": 463290.0}, {"date": "2017-04-28", "close": 12.45, "volume": 391691.0}, {"date": "2017-05-01", "close": 12.58, "volume": 230627.0}, {"date": "2017-05-02", "close": 12.29, "volume": 864556.0}, {"date": "2017-05-03", "close": 12.26, "volume": 419905.0}, {"date": "2017-05-04", "close": 12.36, "volume": 373958.0}, {"date": "2017-05-05", "close": 12.28, "volume": 199602.0}, {"date": "2017-05-08", "close": 12.2, "volume": 543961.0}, {"date": "2017-05-09", "close": 12.2, "volume": 605781.0}, {"date": "2017-05-10", "close": 12.2, "volume": 447990.0}, {"date": "2017-05-11", "close": 12.39, "volume": 392473.0}, {"date": "2017-05-12", "close": 12.23, "volume": 337508.0}, {"date": "2017-05-15", "close": 12.18, "volume": 247825.0}, {"date": "2017-05-16", "close": 12.29, "volume": 230345.0}, {"date": "2017-05-17", "close": 12.16, "volume": 334619.0}, {"date": "2017-05-18", "close": 12.3, "volume": 742486.0}, {"date": "2017-05-19", "close": 12.04, "volume": 471995.0}, {"date": "2017-05-22", "close": 12.09, "volume": 391162.0}, {"date": "2017-05-23", "close": 12.0, "volume": 448060.0}, {"date": "2017-05-24", "close": 12.15, "volume": 281377.0}, {"date": "2017-05-25", "close": 12.19, "volume": 265044.0}, {"date": "2017-05-26", "close": 12.08, "volume": 234537.0}, {"date": "2017-05-29", "close": 11.93, "volume": 165711.0}, {"date": "2017-05-30", "close": 11.9, "volume": 180909.0}, {"date": "2017-05-31", "close": 12.0, "volume": 483681.0}, {"date": "2017-06-01", "close": 11.92, "volume": 220776.0}, {"date": "2017-06-02", "close": 12.01, "volume": 169574.0}, {"date": "2017-06-05", "close": 11.93, "volume": 249561.0}, {"date": "2017-06-06", "close": 11.82, "volume": 348767.0}, {"date": "2017-06-07", "close": 11.87, "volume": 398098.0}, {"date": "2017-06-08", "close": 11.86, "volume": 276619.0}, {"date": "2017-06-09", "close": 11.86, "volume": 227071.0}, {"date": "2017-06-13", "close": 11.94, "volume": 216513.0}, {"date": "2017-06-14", "close": 12.21, "volume": 366878.0}, {"date": "2017-06-15", "close": 12.27, "volume": 744418.0}, {"date": "2017-06-16", "close": 12.35, "volume": 306654.0}, {"date": "2017-06-19", "close": 12.28, "volume": 184288.0}, {"date": "2017-06-20", "close": 12.25, "volume": 247227.0}, {"date": "2017-06-21", "close": 12.22, "volume": 222115.0}, {"date": "2017-06-22", "close": 12.38, "volume": 245028.0}, {"date": "2017-06-23", "close": 12.49, "volume": 248820.0}, {"date": "2017-06-26", "close": 12.49, "volume": 153762.0}, {"date": "2017-06-27", "close": 12.46, "volume": 184609.0}, {"date": "2017-06-28", "close": 12.56, "volume": 517773.0}, {"date": "2017-06-29", "close": 12.86, "volume": 209573.0}, {"date": "2017-06-30", "close": 12.69, "volume": 452099.0}, {"date": "2017-07-03", "close": 12.78, "volume": 515096.0}, {"date": "2017-07-04", "close": 12.74, "volume": 543917.0}, {"date": "2017-07-05", "close": 12.7, "volume": 345702.0}, {"date": "2017-07-06", "close": 12.79, "volume": 170378.0}, {"date": "2017-07-07", "close": 12.65, "volume": 209869.0}, {"date": "2017-07-10", "close": 12.75, "volume": 218850.0}, {"date": "2017-07-11", "close": 12.63, "volume": 219212.0}, {"date": "2017-07-12", "close": 12.57, "volume": 324979.0}, {"date": "2017-07-13", "close": 12.85, "volume": 341936.0}, {"date": "2017-07-14", "close": 12.93, "volume": 291354.0}, {"date": "2017-07-17", "close": 13.27, "volume": 338969.0}, {"date": "2017-07-18", "close": 12.8, "volume": 387098.0}, {"date": "2017-07-19", "close": 13.01, "volume": 348331.0}, {"date": "2017-07-20", "close": 12.99, "volume": 325972.0}, {"date": "2017-07-21", "close": 13.06, "volume": 383289.0}, {"date": "2017-07-24", "close": 13.0, "volume": 206458.0}, {"date": "2017-07-25", "close": 13.06, "volume": 276909.0}, {"date": "2017-07-26", "close": 13.14, "volume": 395196.0}, {"date": "2017-07-27", "close": 13.15, "volume": 164687.0}, {"date": "2017-07-28", "close": 12.95, "volume": 319257.0}, {"date": "2017-07-31", "close": 12.91, "volume": 164573.0}, {"date": "2017-08-01", "close": 12.92, "volume": 253445.0}, {"date": "2017-08-02", "close": 12.98, "volume": 523676.0}, {"date": "2017-08-03", "close": 12.86, "volume": 473239.0}, {"date": "2017-08-04", "close": 12.97, "volume": 249073.0}, {"date": "2017-08-07", "close": 13.09, "volume": 147246.0}, {"date": "2017-08-08", "close": 12.99, "volume": 329451.0}, {"date": "2017-08-09", "close": 13.04, "volume": 468163.0}, {"date": "2017-08-10", "close": 12.98, "volume": 309958.0}, {"date": "2017-08-11", "close": 12.76, "volume": 276143.0}, {"date": "2017-08-14", "close": 12.99, "volume": 162778.0}, {"date": "2017-08-15", "close": 13.05, "volume": 254917.0}, {"date": "2017-08-16", "close": 13.12, "volume": 434713.0}, {"date": "2017-08-17", "close": 12.37, "volume": 1714586.0}, {"date": "2017-08-18", "close": 12.02, "volume": 1618095.0}, {"date": "2017-08-21", "close": 11.91, "volume": 714990.0}, {"date": "2017-08-22", "close": 11.85, "volume": 749290.0}, {"date": "2017-08-23", "close": 11.92, "volume": 868967.0}, {"date": "2017-08-24", "close": 12.05, "volume": 1014884.0}, {"date": "2017-08-25", "close": 12.02, "volume": 491731.0}, {"date": "2017-08-28", "close": 11.95, "volume": 646590.0}, {"date": "2017-08-29", "close": 11.78, "volume": 604612.0}, {"date": "2017-08-30", "close": 11.86, "volume": 442295.0}, {"date": "2017-08-31", "close": 12.12, "volume": 663710.0}, {"date": "2017-09-01", "close": 12.15, "volume": 564293.0}, {"date": "2017-09-04", "close": 12.06, "volume": 260529.0}, {"date": "2017-09-05", "close": 11.98, "volume": 510878.0}, {"date": "2017-09-06", "close": 11.81, "volume": 603255.0}, {"date": "2017-09-07", "close": 11.72, "volume": 551754.0}, {"date": "2017-09-08", "close": 11.81, "volume": 423197.0}, {"date": "2017-09-11", "close": 11.87, "volume": 352660.0}, {"date": "2017-09-12", "close": 11.88, "volume": 256616.0}, {"date": "2017-09-13", "close": 11.86, "volume": 258544.0}, {"date": "2017-09-14", "close": 11.93, "volume": 184294.0}, {"date": "2017-09-15", "close": 11.92, "volume": 458950.0}, {"date": "2017-09-18", "close": 12.06, "volume": 395942.0}, {"date": "2017-09-19", "close": 11.95, "volume": 793311.0}, {"date": "2017-09-20", "close": 11.96, "volume": 613828.0}, {"date": "2017-09-21", "close": 11.7, "volume": 498349.0}, {"date": "2017-09-22", "close": 11.79, "volume": 1434367.0}, {"date": "2017-09-25", "close": 11.77, "volume": 339514.0}, {"date": "2017-09-26", "close": 11.7, "volume": 231892.0}, {"date": "2017-09-27", "close": 11.56, "volume": 284366.0}, {"date": "2017-09-28", "close": 11.48, "volume": 388562.0}, {"date": "2017-09-29", "close": 11.39, "volume": 462769.0}, {"date": "2017-10-02", "close": 11.52, "volume": 207854.0}, {"date": "2017-10-03", "close": 11.48, "volume": 318031.0}, {"date": "2017-10-04", "close": 11.4, "volume": 589831.0}, {"date": "2017-10-05", "close": 11.44, "volume": 353618.0}, {"date": "2017-10-06", "close": 11.51, "volume": 413809.0}, {"date": "2017-10-09", "close": 11.66, "volume": 379233.0}, {"date": "2017-10-10", "close": 11.67, "volume": 299025.0}, {"date": "2017-10-11", "close": 11.95, "volume": 404470.0}, {"date": "2017-10-12", "close": 12.06, "volume": 512535.0}, {"date": "2017-10-13", "close": 11.97, "volume": 662100.0}, {"date": "2017-10-16", "close": 11.91, "volume": 285567.0}, {"date": "2017-10-17", "close": 11.93, "volume": 316828.0}, {"date": "2017-10-18", "close": 11.84, "volume": 435646.0}, {"date": "2017-10-19", "close": 11.91, "volume": 368388.0}, {"date": "2017-10-20", "close": 11.9, "volume": 186959.0}, {"date": "2017-10-23", "close": 11.88, "volume": 315325.0}, {"date": "2017-10-24", "close": 11.82, "volume": 298426.0}, {"date": "2017-10-25", "close": 11.68, "volume": 321347.0}, {"date": "2017-10-26", "close": 11.8, "volume": 641176.0}, {"date": "2017-10-27", "close": 11.71, "volume": 1349082.0}, {"date": "2017-10-30", "close": 11.67, "volume": 319366.0}, {"date": "2017-10-31", "close": 11.75, "volume": 714377.0}, {"date": "2017-11-01", "close": 11.65, "volume": 275359.0}, {"date": "2017-11-02", "close": 11.58, "volume": 345076.0}, {"date": "2017-11-03", "close": 11.6, "volume": 260169.0}, {"date": "2017-11-06", "close": 11.6, "volume": 322547.0}, {"date": "2017-11-07", "close": 11.67, "volume": 323499.0}, {"date": "2017-11-08", "close": 11.5, "volume": 283139.0}, {"date": "2017-11-09", "close": 11.52, "volume": 262139.0}, {"date": "2017-11-10", "close": 11.52, "volume": 239808.0}, {"date": "2017-11-13", "close": 10.95, "volume": 1507302.0}, {"date": "2017-11-14", "close": 10.86, "volume": 715727.0}, {"date": "2017-11-15", "close": 10.85, "volume": 506491.0}, {"date": "2017-11-16", "close": 10.85, "volume": 448356.0}, {"date": "2017-11-17", "close": 10.95, "volume": 322345.0}, {"date": "2017-11-20", "close": 10.85, "volume": 383930.0}, {"date": "2017-11-21", "close": 10.94, "volume": 378961.0}, {"date": "2017-11-22", "close": 10.93, "volume": 288295.0}, {"date": "2017-11-23", "close": 10.98, "volume": 212221.0}, {"date": "2017-11-24", "close": 10.97, "volume": 360597.0}, {"date": "2017-11-27", "close": 11.14, "volume": 307928.0}, {"date": "2017-11-28", "close": 11.27, "volume": 325325.0}, {"date": "2017-11-29", "close": 11.34, "volume": 382872.0}, {"date": "2017-11-30", "close": 10.88, "volume": 726149.0}, {"date": "2017-12-01", "close": 10.88, "volume": 363183.0}, {"date": "2017-12-04", "close": 11.02, "volume": 305545.0}, {"date": "2017-12-05", "close": 10.95, "volume": 197496.0}, {"date": "2017-12-06", "close": 10.86, "volume": 381996.0}, {"date": "2017-12-07", "close": 11.09, "volume": 268977.0}, {"date": "2017-12-08", "close": 11.09, "volume": 123888.0}, {"date": "2017-12-11", "close": 11.17, "volume": 280901.0}, {"date": "2017-12-12", "close": 11.12, "volume": 228428.0}, {"date": "2017-12-13", "close": 11.15, "volume": 202807.0}, {"date": "2017-12-14", "close": 11.29, "volume": 381969.0}, {"date": "2017-12-15", "close": 11.42, "volume": 255985.0}, {"date": "2017-12-18", "close": 11.62, "volume": 225867.0}, {"date": "2017-12-19", "close": 11.74, "volume": 288662.0}, {"date": "2017-12-20", "close": 11.69, "volume": 191085.0}, {"date": "2017-12-21", "close": 11.61, "volume": 330321.0}, {"date": "2017-12-22", "close": 11.67, "volume": 150065.0}, {"date": "2017-12-27", "close": 11.57, "volume": 116482.0}, {"date": "2017-12-28", "close": 11.66, "volume": 77209.0}, {"date": "2017-12-29", "close": 11.58, "volume": 144749.0}, {"date": "2018-01-02", "close": 11.53, "volume": 143792.0}, {"date": "2018-01-03", "close": 11.41, "volume": 172022.0}, {"date": "2018-01-04", "close": 11.48, "volume": 119690.0}, {"date": "2018-01-05", "close": 11.7, "volume": 132855.0}, {"date": "2018-01-08", "close": 11.69, "volume": 88319.0}, {"date": "2018-01-09", "close": 11.63, "volume": 171950.0}, {"date": "2018-01-10", "close": 11.65, "volume": 199303.0}, {"date": "2018-01-11", "close": 11.63, "volume": 669338.0}, {"date": "2018-01-12", "close": 11.62, "volume": 391257.0}, {"date": "2018-01-15", "close": 11.58, "volume": 330185.0}, {"date": "2018-01-16", "close": 11.52, "volume": 195625.0}, {"date": "2018-01-17", "close": 11.55, "volume": 172881.0}, {"date": "2018-01-18", "close": 11.56, "volume": 172402.0}, {"date": "2018-01-19", "close": 11.81, "volume": 237569.0}, {"date": "2018-01-22", "close": 11.83, "volume": 174983.0}, {"date": "2018-01-23", "close": 11.82, "volume": 123337.0}, {"date": "2018-01-24", "close": 11.9, "volume": 116585.0}, {"date": "2018-01-25", "close": 12.06, "volume": 163525.0}, {"date": "2018-01-29", "close": 11.95, "volume": 210411.0}, {"date": "2018-01-30", "close": 12.0, "volume": 161739.0}, {"date": "2018-01-31", "close": 12.02, "volume": 587475.0}, {"date": "2018-02-01", "close": 11.99, "volume": 746253.0}, {"date": "2018-02-02", "close": 11.96, "volume": 283777.0}, {"date": "2018-02-05", "close": 11.99, "volume": 524414.0}, {"date": "2018-02-06", "close": 11.57, "volume": 1072335.0}, {"date": "2018-02-07", "close": 11.56, "volume": 414171.0}, {"date": "2018-02-08", "close": 11.79, "volume": 288315.0}, {"date": "2018-02-09", "close": 11.66, "volume": 160485.0}, {"date": "2018-02-12", "close": 11.47, "volume": 308412.0}, {"date": "2018-02-13", "close": 11.48, "volume": 295422.0}, {"date": "2018-02-14", "close": 11.42, "volume": 214011.0}, {"date": "2018-02-15", "close": 11.51, "volume": 247269.0}, {"date": "2018-02-16", "close": 11.49, "volume": 242074.0}, {"date": "2018-02-19", "close": 11.52, "volume": 289306.0}, {"date": "2018-02-20", "close": 11.43, "volume": 453812.0}, {"date": "2018-02-21", "close": 11.59, "volume": 327562.0}, {"date": "2018-02-22", "close": 10.97, "volume": 875559.0}, {"date": "2018-02-23", "close": 10.7, "volume": 1090724.0}, {"date": "2018-02-26", "close": 10.6, "volume": 404353.0}, {"date": "2018-02-27", "close": 10.68, "volume": 421951.0}, {"date": "2018-02-28", "close": 10.38, "volume": 397062.0}, {"date": "2018-03-01", "close": 10.21, "volume": 503378.0}, {"date": "2018-03-02", "close": 10.13, "volume": 355322.0}, {"date": "2018-03-05", "close": 10.11, "volume": 185330.0}, {"date": "2018-03-06", "close": 10.23, "volume": 340258.0}, {"date": "2018-03-07", "close": 10.11, "volume": 239638.0}, {"date": "2018-03-08", "close": 10.05, "volume": 1513027.0}, {"date": "2018-03-09", "close": 10.01, "volume": 549766.0}, {"date": "2018-03-12", "close": 10.0, "volume": 1218606.0}, {"date": "2018-03-13", "close": 9.98, "volume": 381812.0}, {"date": "2018-03-14", "close": 9.99, "volume": 1292538.0}, {"date": "2018-03-15", "close": 9.96, "volume": 596087.0}, {"date": "2018-03-16", "close": 9.82, "volume": 611610.0}, {"date": "2018-03-19", "close": 9.71, "volume": 288531.0}, {"date": "2018-03-20", "close": 9.84, "volume": 777623.0}, {"date": "2018-03-21", "close": 9.9, "volume": 273288.0}, {"date": "2018-03-22", "close": 9.95, "volume": 330886.0}, {"date": "2018-03-23", "close": 9.75, "volume": 299101.0}, {"date": "2018-03-26", "close": 9.65, "volume": 419086.0}, {"date": "2018-03-27", "close": 9.43, "volume": 556912.0}, {"date": "2018-03-28", "close": 9.51, "volume": 598543.0}, {"date": "2018-03-29", "close": 9.49, "volume": 331702.0}, {"date": "2018-04-03", "close": 9.47, "volume": 499858.0}, {"date": "2018-04-04", "close": 9.19, "volume": 774663.0}, {"date": "2018-04-05", "close": 9.54, "volume": 702888.0}, {"date": "2018-04-06", "close": 9.42, "volume": 429241.0}, {"date": "2018-04-09", "close": 9.57, "volume": 420262.0}, {"date": "2018-04-10", "close": 9.67, "volume": 226668.0}, {"date": "2018-04-11", "close": 9.69, "volume": 439753.0}, {"date": "2018-04-12", "close": 9.71, "volume": 366936.0}, {"date": "2018-04-13", "close": 9.85, "volume": 449529.0}, {"date": "2018-04-16", "close": 9.84, "volume": 283964.0}, {"date": "2018-04-17", "close": 9.71, "volume": 266113.0}, {"date": "2018-04-18", "close": 9.85, "volume": 321826.0}, {"date": "2018-04-19", "close": 9.88, "volume": 338792.0}, {"date": "2018-04-20", "close": 10.18, "volume": 607525.0}, {"date": "2018-04-23", "close": 10.22, "volume": 369573.0}, {"date": "2018-04-24", "close": 10.39, "volume": 374354.0}, {"date": "2018-04-26", "close": 10.36, "volume": 452256.0}, {"date": "2018-04-27", "close": 10.52, "volume": 377165.0}, {"date": "2018-04-30", "close": 10.47, "volume": 332391.0}, {"date": "2018-05-01", "close": 10.74, "volume": 319069.0}, {"date": "2018-05-02", "close": 10.85, "volume": 955042.0}, {"date": "2018-05-03", "close": 10.85, "volume": 382525.0}, {"date": "2018-05-04", "close": 10.73, "volume": 390743.0}, {"date": "2018-05-07", "close": 10.78, "volume": 274084.0}, {"date": "2018-05-08", "close": 10.93, "volume": 1506337.0}, {"date": "2018-05-09", "close": 11.13, "volume": 931382.0}, {"date": "2018-05-10", "close": 10.86, "volume": 433716.0}, {"date": "2018-05-11", "close": 10.81, "volume": 326651.0}, {"date": "2018-05-14", "close": 10.91, "volume": 279487.0}, {"date": "2018-05-15", "close": 10.82, "volume": 319909.0}, {"date": "2018-05-16", "close": 10.97, "volume": 371412.0}, {"date": "2018-05-17", "close": 10.99, "volume": 253536.0}, {"date": "2018-05-18", "close": 10.91, "volume": 188449.0}, {"date": "2018-05-21", "close": 10.91, "volume": 143660.0}, {"date": "2018-05-22", "close": 10.71, "volume": 388714.0}, {"date": "2018-05-23", "close": 10.79, "volume": 304888.0}, {"date": "2018-05-24", "close": 10.66, "volume": 301419.0}, {"date": "2018-05-25", "close": 10.76, "volume": 229350.0}, {"date": "2018-05-28", "close": 10.87, "volume": 268532.0}, {"date": "2018-05-29", "close": 10.55, "volume": 419547.0}, {"date": "2018-05-30", "close": 10.47, "volume": 379484.0}, {"date": "2018-05-31", "close": 10.35, "volume": 683072.0}, {"date": "2018-06-01", "close": 10.58, "volume": 437773.0}, {"date": "2018-06-04", "close": 10.67, "volume": 235065.0}, {"date": "2018-06-05", "close": 10.76, "volume": 357971.0}, {"date": "2018-06-06", "close": 10.92, "volume": 381870.0}, {"date": "2018-06-07", "close": 11.01, "volume": 329661.0}, {"date": "2018-06-08", "close": 10.96, "volume": 1425037.0}, {"date": "2018-06-12", "close": 11.35, "volume": 534689.0}, {"date": "2018-06-13", "close": 11.13, "volume": 500374.0}, {"date": "2018-06-14", "close": 12.02, "volume": 1353789.0}, {"date": "2018-06-15", "close": 11.89, "volume": 700002.0}, {"date": "2018-06-18", "close": 11.89, "volume": 192849.0}, {"date": "2018-06-19", "close": 12.07, "volume": 429259.0}, {"date": "2018-06-20", "close": 12.04, "volume": 396907.0}, {"date": "2018-06-21", "close": 12.28, "volume": 607071.0}, {"date": "2018-06-22", "close": 12.33, "volume": 466239.0}, {"date": "2018-06-25", "close": 12.24, "volume": 324329.0}, {"date": "2018-06-26", "close": 12.37, "volume": 297021.0}, {"date": "2018-06-27", "close": 12.39, "volume": 298576.0}, {"date": "2018-06-28", "close": 12.36, "volume": 373850.0}, {"date": "2018-06-29", "close": 12.04, "volume": 618737.0}, {"date": "2018-07-02", "close": 11.97, "volume": 382140.0}, {"date": "2018-07-03", "close": 11.77, "volume": 577496.0}, {"date": "2018-07-04", "close": 11.66, "volume": 354782.0}, {"date": "2018-07-05", "close": 11.77, "volume": 280960.0}, {"date": "2018-07-06", "close": 11.79, "volume": 529981.0}, {"date": "2018-07-09", "close": 11.86, "volume": 364730.0}, {"date": "2018-07-10", "close": 11.87, "volume": 403199.0}, {"date": "2018-07-11", "close": 11.87, "volume": 381628.0}, {"date": "2018-07-12", "close": 11.94, "volume": 448678.0}, {"date": "2018-07-13", "close": 11.79, "volume": 310337.0}, {"date": "2018-07-16", "close": 11.75, "volume": 208182.0}, {"date": "2018-07-17", "close": 11.63, "volume": 431976.0}, {"date": "2018-07-18", "close": 11.77, "volume": 253417.0}, {"date": "2018-07-19", "close": 11.74, "volume": 228763.0}, {"date": "2018-07-20", "close": 11.84, "volume": 138818.0}, {"date": "2018-07-23", "close": 11.74, "volume": 252273.0}, {"date": "2018-07-24", "close": 11.74, "volume": 363337.0}, {"date": "2018-07-25", "close": 11.93, "volume": 300034.0}, {"date": "2018-07-26", "close": 11.9, "volume": 335583.0}, {"date": "2018-07-27", "close": 11.89, "volume": 264385.0}, {"date": "2018-07-30", "close": 11.8, "volume": 263334.0}, {"date": "2018-07-31", "close": 11.56, "volume": 229501.0}, {"date": "2018-08-01", "close": 11.63, "volume": 273678.0}, {"date": "2018-08-02", "close": 11.63, "volume": 380565.0}, {"date": "2018-08-03", "close": 11.8, "volume": 297459.0}, {"date": "2018-08-06", "close": 11.83, "volume": 159917.0}, {"date": "2018-08-07", "close": 11.82, "volume": 755643.0}, {"date": "2018-08-08", "close": 11.9, "volume": 314805.0}, {"date": "2018-08-09", "close": 11.89, "volume": 226625.0}, {"date": "2018-08-10", "close": 11.83, "volume": 270855.0}, {"date": "2018-08-13", "close": 11.88, "volume": 156669.0}, {"date": "2018-08-14", "close": 11.95, "volume": 248630.0}, {"date": "2018-08-15", "close": 12.08, "volume": 343698.0}, {"date": "2018-08-16", "close": 12.11, "volume": 237569.0}, {"date": "2018-08-17", "close": 12.27, "volume": 414746.0}, {"date": "2018-08-20", "close": 12.14, "volume": 273624.0}, {"date": "2018-08-21", "close": 12.08, "volume": 233310.0}, {"date": "2018-08-22", "close": 12.12, "volume": 229332.0}, {"date": "2018-08-23", "close": 13.46, "volume": 1096284.0}, {"date": "2018-08-24", "close": 13.66, "volume": 639215.0}, {"date": "2018-08-27", "close": 13.5, "volume": 770761.0}, {"date": "2018-08-28", "close": 13.47, "volume": 606935.0}, {"date": "2018-08-29", "close": 13.4, "volume": 501849.0}, {"date": "2018-08-30", "close": 13.43, "volume": 451243.0}, {"date": "2018-08-31", "close": 13.44, "volume": 308638.0}, {"date": "2018-09-03", "close": 13.49, "volume": 282593.0}, {"date": "2018-09-04", "close": 13.41, "volume": 162463.0}, {"date": "2018-09-05", "close": 13.25, "volume": 221623.0}, {"date": "2018-09-06", "close": 12.96, "volume": 265643.0}, {"date": "2018-09-07", "close": 12.91, "volume": 366904.0}, {"date": "2018-09-10", "close": 12.94, "volume": 274430.0}, {"date": "2018-09-11", "close": 13.0, "volume": 198407.0}, {"date": "2018-09-12", "close": 12.95, "volume": 207151.0}, {"date": "2018-09-13", "close": 12.85, "volume": 296684.0}, {"date": "2018-09-14", "close": 12.83, "volume": 177387.0}, {"date": "2018-09-17", "close": 12.8, "volume": 278202.0}, {"date": "2018-09-18", "close": 12.69, "volume": 354083.0}, {"date": "2018-09-19", "close": 12.62, "volume": 344077.0}, {"date": "2018-09-20", "close": 12.4, "volume": 551254.0}, {"date": "2018-09-21", "close": 12.65, "volume": 417583.0}, {"date": "2018-09-24", "close": 12.76, "volume": 319384.0}, {"date": "2018-09-25", "close": 12.66, "volume": 373045.0}, {"date": "2018-09-26", "close": 12.6, "volume": 252324.0}, {"date": "2018-09-27", "close": 12.77, "volume": 320982.0}, {"date": "2018-09-28", "close": 12.72, "volume": 276052.0}, {"date": "2018-10-01", "close": 12.4, "volume": 230655.0}, {"date": "2018-10-02", "close": 12.21, "volume": 508659.0}, {"date": "2018-10-03", "close": 12.23, "volume": 194104.0}, {"date": "2018-10-04", "close": 12.24, "volume": 233166.0}, {"date": "2018-10-05", "close": 12.28, "volume": 237374.0}, {"date": "2018-10-08", "close": 12.21, "volume": 206062.0}, {"date": "2018-10-09", "close": 11.9, "volume": 361802.0}, {"date": "2018-10-10", "close": 11.95, "volume": 402765.0}, {"date": "2018-10-11", "close": 11.61, "volume": 521976.0}, {"date": "2018-10-12", "close": 11.43, "volume": 397151.0}, {"date": "2018-10-15", "close": 11.24, "volume": 263638.0}, {"date": "2018-10-16", "close": 11.33, "volume": 406201.0}, {"date": "2018-10-17", "close": 11.49, "volume": 302126.0}, {"date": "2018-10-18", "close": 11.4, "volume": 357255.0}, {"date": "2018-10-19", "close": 11.33, "volume": 292774.0}, {"date": "2018-10-22", "close": 11.18, "volume": 201870.0}, {"date": "2018-10-23", "close": 11.05, "volume": 238375.0}, {"date": "2018-10-24", "close": 10.92, "volume": 282249.0}, {"date": "2018-10-25", "close": 10.68, "volume": 343673.0}, {"date": "2018-10-26", "close": 10.75, "volume": 583535.0}, {"date": "2018-10-29", "close": 10.76, "volume": 215145.0}, {"date": "2018-10-30", "close": 10.81, "volume": 440766.0}, {"date": "2018-10-31", "close": 10.85, "volume": 440257.0}, {"date": "2018-11-01", "close": 10.98, "volume": 348788.0}, {"date": "2018-11-02", "close": 11.08, "volume": 304633.0}, {"date": "2018-11-05", "close": 10.95, "volume": 468837.0}, {"date": "2018-11-06", "close": 10.98, "volume": 141985.0}, {"date": "2018-11-07", "close": 11.15, "volume": 268292.0}, {"date": "2018-11-08", "close": 11.5, "volume": 526893.0}, {"date": "2018-11-09", "close": 11.53, "volume": 904195.0}, {"date": "2018-11-12", "close": 11.59, "volume": 413952.0}, {"date": "2018-11-13", "close": 11.68, "volume": 598820.0}, {"date": "2018-11-14", "close": 11.75, "volume": 468838.0}, {"date": "2018-11-15", "close": 11.49, "volume": 330742.0}, {"date": "2018-11-16", "close": 11.5, "volume": 301799.0}, {"date": "2018-11-19", "close": 11.5, "volume": 181242.0}, {"date": "2018-11-20", "close": 11.13, "volume": 456112.0}, {"date": "2018-11-21", "close": 11.03, "volume": 231917.0}, {"date": "2018-11-22", "close": 11.2, "volume": 224151.0}, {"date": "2018-11-23", "close": 11.02, "volume": 171138.0}, {"date": "2018-11-26", "close": 10.86, "volume": 339936.0}, {"date": "2018-11-27", "close": 11.0, "volume": 330433.0}, {"date": "2018-11-28", "close": 11.1, "volume": 344088.0}, {"date": "2018-11-29", "close": 11.45, "volume": 496425.0}, {"date": "2018-11-30", "close": 11.35, "volume": 474153.0}, {"date": "2018-12-03", "close": 11.56, "volume": 219671.0}, {"date": "2018-12-04", "close": 11.39, "volume": 190535.0}, {"date": "2018-12-05", "close": 11.48, "volume": 453530.0}, {"date": "2018-12-06", "close": 11.35, "volume": 221026.0}, {"date": "2018-12-07", "close": 11.27, "volume": 150699.0}, {"date": "2018-12-10", "close": 10.68, "volume": 405063.0}, {"date": "2018-12-11", "close": 10.85, "volume": 314063.0}, {"date": "2018-12-12", "close": 11.23, "volume": 257713.0}, {"date": "2018-12-13", "close": 11.16, "volume": 253600.0}, {"date": "2018-12-14", "close": 10.78, "volume": 204798.0}, {"date": "2018-12-17", "close": 11.13, "volume": 260989.0}, {"date": "2018-12-18", "close": 11.06, "volume": 272097.0}, {"date": "2018-12-19", "close": 11.07, "volume": 280292.0}, {"date": "2018-12-20", "close": 11.02, "volume": 360080.0}, {"date": "2018-12-21", "close": 10.74, "volume": 275550.0}, {"date": "2018-12-24", "close": 10.82, "volume": 82772.0}, {"date": "2018-12-27", "close": 10.97, "volume": 149753.0}, {"date": "2018-12-28", "close": 11.03, "volume": 100217.0}, {"date": "2018-12-31", "close": 11.12, "volume": 78867.0}, {"date": "2019-01-02", "close": 10.8, "volume": 178599.0}, {"date": "2019-01-03", "close": 10.99, "volume": 166156.0}, {"date": "2019-01-04", "close": 10.63, "volume": 143419.0}, {"date": "2019-01-07", "close": 10.81, "volume": 99958.0}, {"date": "2019-01-08", "close": 10.92, "volume": 290910.0}, {"date": "2019-01-09", "close": 11.42, "volume": 221512.0}, {"date": "2019-01-10", "close": 11.39, "volume": 223632.0}, {"date": "2019-01-11", "close": 11.5, "volume": 206062.0}, {"date": "2019-01-14", "close": 11.54, "volume": 145457.0}, {"date": "2019-01-15", "close": 11.51, "volume": 173982.0}, {"date": "2019-01-16", "close": 11.49, "volume": 122173.0}, {"date": "2019-01-17", "close": 11.45, "volume": 150647.0}, {"date": "2019-01-18", "close": 11.35, "volume": 165052.0}, {"date": "2019-01-21", "close": 11.3, "volume": 147721.0}, {"date": "2019-01-22", "close": 11.3, "volume": 529720.0}, {"date": "2019-01-23", "close": 11.41, "volume": 132299.0}, {"date": "2019-01-24", "close": 11.51, "volume": 568836.0}, {"date": "2019-01-25", "close": 11.72, "volume": 239040.0}, {"date": "2019-01-29", "close": 11.75, "volume": 701541.0}, {"date": "2019-01-30", "close": 11.69, "volume": 151409.0}, {"date": "2019-01-31", "close": 11.75, "volume": 293559.0}, {"date": "2019-02-01", "close": 11.71, "volume": 136092.0}, {"date": "2019-02-04", "close": 11.76, "volume": 84162.0}, {"date": "2019-02-05", "close": 11.75, "volume": 269313.0}, {"date": "2019-02-06", "close": 11.81, "volume": 302441.0}, {"date": "2019-02-07", "close": 12.1, "volume": 500932.0}, {"date": "2019-02-08", "close": 12.23, "volume": 371311.0}, {"date": "2019-02-11", "close": 12.35, "volume": 265999.0}, {"date": "2019-02-12", "close": 12.4, "volume": 310376.0}, {"date": "2019-02-13", "close": 12.36, "volume": 338304.0}, {"date": "2019-02-14", "close": 12.56, "volume": 426897.0}, {"date": "2019-02-15", "close": 12.51, "volume": 305556.0}, {"date": "2019-02-18", "close": 12.63, "volume": 224673.0}, {"date": "2019-02-19", "close": 12.45, "volume": 297555.0}, {"date": "2019-02-20", "close": 12.4, "volume": 456854.0}, {"date": "2019-02-21", "close": 12.84, "volume": 746004.0}, {"date": "2019-02-22", "close": 13.06, "volume": 983308.0}, {"date": "2019-02-25", "close": 13.06, "volume": 704335.0}, {"date": "2019-02-26", "close": 12.26, "volume": 35180994.0}, {"date": "2019-02-27", "close": 12.12, "volume": 1070388.0}, {"date": "2019-02-28", "close": 12.0, "volume": 1971636.0}, {"date": "2019-03-01", "close": 12.02, "volume": 1012744.0}, {"date": "2019-03-04", "close": 12.23, "volume": 959352.0}, {"date": "2019-03-05", "close": 12.6, "volume": 736622.0}, {"date": "2019-03-06", "close": 12.78, "volume": 954024.0}, {"date": "2019-03-07", "close": 12.8, "volume": 785250.0}, {"date": "2019-03-08", "close": 12.71, "volume": 648263.0}, {"date": "2019-03-11", "close": 12.61, "volume": 990605.0}, {"date": "2019-03-12", "close": 12.6, "volume": 632521.0}, {"date": "2019-03-13", "close": 12.39, "volume": 1195310.0}, {"date": "2019-03-14", "close": 12.8, "volume": 2695966.0}, {"date": "2019-03-15", "close": 12.79, "volume": 1972029.0}, {"date": "2019-03-18", "close": 12.94, "volume": 1545462.0}, {"date": "2019-03-19", "close": 13.02, "volume": 880583.0}, {"date": "2019-03-20", "close": 13.3, "volume": 730442.0}, {"date": "2019-03-21", "close": 13.21, "volume": 711910.0}, {"date": "2019-03-22", "close": 13.23, "volume": 488312.0}, {"date": "2019-03-25", "close": 12.91, "volume": 408448.0}, {"date": "2019-03-26", "close": 13.02, "volume": 1209888.0}, {"date": "2019-03-27", "close": 13.07, "volume": 396895.0}, {"date": "2019-03-28", "close": 13.19, "volume": 258806.0}, {"date": "2019-03-29", "close": 13.07, "volume": 416935.0}, {"date": "2019-04-01", "close": 13.14, "volume": 680750.0}, {"date": "2019-04-02", "close": 13.15, "volume": 382291.0}, {"date": "2019-04-03", "close": 13.41, "volume": 1016232.0}, {"date": "2019-04-04", "close": 13.22, "volume": 463676.0}, {"date": "2019-04-05", "close": 13.04, "volume": 323484.0}, {"date": "2019-04-08", "close": 13.13, "volume": 317201.0}, {"date": "2019-04-09", "close": 13.29, "volume": 724318.0}, {"date": "2019-04-10", "close": 13.43, "volume": 564874.0}, {"date": "2019-04-11", "close": 13.52, "volume": 585178.0}, {"date": "2019-04-12", "close": 13.7, "volume": 467380.0}, {"date": "2019-04-15", "close": 13.66, "volume": 216772.0}, {"date": "2019-04-16", "close": 13.66, "volume": 305489.0}, {"date": "2019-04-17", "close": 13.57, "volume": 302489.0}, {"date": "2019-04-18", "close": 13.58, "volume": 318441.0}, {"date": "2019-04-23", "close": 13.8, "volume": 594520.0}, {"date": "2019-04-24", "close": 13.91, "volume": 468257.0}, {"date": "2019-04-26", "close": 14.0, "volume": 372364.0}, {"date": "2019-04-29", "close": 14.21, "volume": 453893.0}, {"date": "2019-04-30", "close": 14.33, "volume": 852936.0}, {"date": "2019-05-01", "close": 14.58, "volume": 587499.0}, {"date": "2019-05-02", "close": 14.54, "volume": 725606.0}, {"date": "2019-05-03", "close": 14.54, "volume": 354501.0}, {"date": "2019-05-06", "close": 14.39, "volume": 561918.0}, {"date": "2019-05-07", "close": 14.41, "volume": 495295.0}, {"date": "2019-05-08", "close": 14.23, "volume": 307022.0}, {"date": "2019-05-09", "close": 14.22, "volume": 537090.0}, {"date": "2019-05-10", "close": 14.27, "volume": 307775.0}, {"date": "2019-05-13", "close": 14.23, "volume": 301857.0}, {"date": "2019-05-14", "close": 14.18, "volume": 863529.0}, {"date": "2019-05-15", "close": 14.27, "volume": 460335.0}, {"date": "2019-05-16", "close": 14.48, "volume": 1142515.0}, {"date": "2019-05-17", "close": 14.52, "volume": 545384.0}, {"date": "2019-05-20", "close": 14.1, "volume": 411866.0}, {"date": "2019-05-21", "close": 13.98, "volume": 717122.0}, {"date": "2019-05-22", "close": 13.89, "volume": 670039.0}, {"date": "2019-05-23", "close": 13.98, "volume": 839691.0}, {"date": "2019-05-24", "close": 13.82, "volume": 427432.0}, {"date": "2019-05-27", "close": 13.88, "volume": 163826.0}, {"date": "2019-05-28", "close": 13.89, "volume": 481291.0}, {"date": "2019-05-29", "close": 13.84, "volume": 678752.0}, {"date": "2019-05-30", "close": 13.88, "volume": 2337667.0}, {"date": "2019-05-31", "close": 13.61, "volume": 603176.0}, {"date": "2019-06-03", "close": 13.21, "volume": 771195.0}, {"date": "2019-06-04", "close": 13.06, "volume": 830485.0}, {"date": "2019-06-05", "close": 13.19, "volume": 668678.0}, {"date": "2019-06-06", "close": 13.1, "volume": 628962.0}, {"date": "2019-06-07", "close": 13.14, "volume": 759727.0}, {"date": "2019-06-11", "close": 13.44, "volume": 1264185.0}, {"date": "2019-06-12", "close": 13.54, "volume": 471025.0}, {"date": "2019-06-13", "close": 13.57, "volume": 472562.0}, {"date": "2019-06-14", "close": 13.59, "volume": 372413.0}, {"date": "2019-06-17", "close": 13.57, "volume": 310311.0}, {"date": "2019-06-18", "close": 13.7, "volume": 585687.0}, {"date": "2019-06-19", "close": 13.96, "volume": 562741.0}, {"date": "2019-06-20", "close": 14.28, "volume": 773840.0}, {"date": "2019-06-21", "close": 14.05, "volume": 622612.0}, {"date": "2019-06-24", "close": 14.03, "volume": 428369.0}, {"date": "2019-06-25", "close": 14.0, "volume": 488842.0}, {"date": "2019-06-26", "close": 14.05, "volume": 490997.0}, {"date": "2019-06-27", "close": 13.98, "volume": 813377.0}, {"date": "2019-06-28", "close": 13.93, "volume": 466796.0}, {"date": "2019-07-01", "close": 13.94, "volume": 492039.0}, {"date": "2019-07-02", "close": 14.02, "volume": 345912.0}, {"date": "2019-07-03", "close": 14.06, "volume": 327088.0}, {"date": "2019-07-04", "close": 14.05, "volume": 204992.0}, {"date": "2019-07-05", "close": 14.22, "volume": 261959.0}, {"date": "2019-07-08", "close": 14.01, "volume": 213912.0}, {"date": "2019-07-09", "close": 13.85, "volume": 365858.0}, {"date": "2019-07-10", "close": 14.1, "volume": 307460.0}, {"date": "2019-07-11", "close": 14.19, "volume": 330035.0}, {"date": "2019-07-12", "close": 14.13, "volume": 979440.0}, {"date": "2019-07-15", "close": 13.69, "volume": 331483.0}, {"date": "2019-07-16", "close": 13.6, "volume": 335649.0}, {"date": "2019-07-17", "close": 13.52, "volume": 284487.0}, {"date": "2019-07-18", "close": 13.42, "volume": 295111.0}, {"date": "2019-07-19", "close": 13.49, "volume": 423687.0}, {"date": "2019-07-22", "close": 13.38, "volume": 372390.0}, {"date": "2019-07-23", "close": 13.79, "volume": 653795.0}, {"date": "2019-07-24", "close": 14.0, "volume": 672110.0}, {"date": "2019-07-25", "close": 14.18, "volume": 365534.0}, {"date": "2019-07-26", "close": 14.02, "volume": 333455.0}, {"date": "2019-07-29", "close": 14.23, "volume": 208111.0}, {"date": "2019-07-30", "close": 14.11, "volume": 303397.0}, {"date": "2019-07-31", "close": 14.0, "volume": 251809.0}, {"date": "2019-08-01", "close": 13.95, "volume": 292770.0}, {"date": "2019-08-02", "close": 13.95, "volume": 491762.0}, {"date": "2019-08-05", "close": 13.36, "volume": 789505.0}, {"date": "2019-08-06", "close": 12.85, "volume": 714448.0}, {"date": "2019-08-07", "close": 12.7, "volume": 825524.0}, {"date": "2019-08-08", "close": 12.72, "volume": 673607.0}, {"date": "2019-08-09", "close": 12.69, "volume": 412260.0}, {"date": "2019-08-12", "close": 12.7, "volume": 432463.0}, {"date": "2019-08-13", "close": 12.75, "volume": 649391.0}, {"date": "2019-08-14", "close": 12.96, "volume": 1487419.0}, {"date": "2019-08-15", "close": 12.52, "volume": 575215.0}, {"date": "2019-08-16", "close": 12.44, "volume": 745901.0}, {"date": "2019-08-19", "close": 12.55, "volume": 601642.0}, {"date": "2019-08-20", "close": 12.79, "volume": 616098.0}, {"date": "2019-08-21", "close": 12.92, "volume": 657563.0}, {"date": "2019-08-22", "close": 12.95, "volume": 552653.0}, {"date": "2019-08-23", "close": 13.21, "volume": 882671.0}, {"date": "2019-08-26", "close": 12.43, "volume": 1476831.0}, {"date": "2019-08-27", "close": 12.43, "volume": 617137.0}, {"date": "2019-08-28", "close": 12.63, "volume": 429226.0}, {"date": "2019-08-29", "close": 12.4, "volume": 1901923.0}, {"date": "2019-08-30", "close": 12.5, "volume": 720495.0}, {"date": "2019-09-02", "close": 12.33, "volume": 296801.0}, {"date": "2019-09-03", "close": 12.16, "volume": 467560.0}, {"date": "2019-09-04", "close": 12.09, "volume": 781626.0}, {"date": "2019-09-05", "close": 12.36, "volume": 661300.0}, {"date": "2019-09-06", "close": 12.44, "volume": 302544.0}, {"date": "2019-09-09", "close": 12.28, "volume": 271590.0}, {"date": "2019-09-10", "close": 12.0, "volume": 766743.0}, {"date": "2019-09-11", "close": 12.17, "volume": 885234.0}, {"date": "2019-09-12", "close": 11.97, "volume": 634760.0}, {"date": "2019-09-13", "close": 11.79, "volume": 635740.0}, {"date": "2019-09-16", "close": 11.83, "volume": 595069.0}, {"date": "2019-09-17", "close": 11.77, "volume": 808385.0}, {"date": "2019-09-18", "close": 11.82, "volume": 417970.0}, {"date": "2019-09-19", "close": 11.8, "volume": 1388784.0}, {"date": "2019-09-20", "close": 11.77, "volume": 826658.0}, {"date": "2019-09-23", "close": 11.92, "volume": 458573.0}, {"date": "2019-09-24", "close": 11.91, "volume": 790537.0}, {"date": "2019-09-25", "close": 11.71, "volume": 550401.0}, {"date": "2019-09-26", "close": 11.58, "volume": 501604.0}, {"date": "2019-09-27", "close": 11.68, "volume": 677020.0}, {"date": "2019-09-30", "close": 11.58, "volume": 306635.0}, {"date": "2019-10-01", "close": 11.74, "volume": 778400.0}, {"date": "2019-10-02", "close": 11.37, "volume": 639151.0}, {"date": "2019-10-03", "close": 11.15, "volume": 829605.0}, {"date": "2019-10-04", "close": 11.13, "volume": 483705.0}, {"date": "2019-10-07", "close": 11.23, "volume": 204706.0}, {"date": "2019-10-08", "close": 11.17, "volume": 222608.0}, {"date": "2019-10-09", "close": 11.26, "volume": 563380.0}, {"date": "2019-10-10", "close": 11.27, "volume": 546894.0}, {"date": "2019-10-11", "close": 11.35, "volume": 421402.0}, {"date": "2019-10-14", "close": 11.36, "volume": 566419.0}, {"date": "2019-10-15", "close": 11.36, "volume": 366129.0}, {"date": "2019-10-16", "close": 11.72, "volume": 754631.0}, {"date": "2019-10-17", "close": 11.62, "volume": 614159.0}, {"date": "2019-10-18", "close": 11.47, "volume": 767662.0}, {"date": "2019-10-21", "close": 11.51, "volume": 277073.0}, {"date": "2019-10-22", "close": 11.46, "volume": 238086.0}, {"date": "2019-10-23", "close": 11.31, "volume": 672798.0}, {"date": "2019-10-24", "close": 11.37, "volume": 272747.0}, {"date": "2019-10-25", "close": 11.48, "volume": 436451.0}, {"date": "2019-10-28", "close": 11.7, "volume": 546636.0}, {"date": "2019-10-29", "close": 12.24, "volume": 1393009.0}, {"date": "2019-10-30", "close": 12.57, "volume": 1524310.0}, {"date": "2019-10-31", "close": 12.74, "volume": 874958.0}, {"date": "2019-11-01", "close": 12.81, "volume": 473085.0}, {"date": "2019-11-04", "close": 12.87, "volume": 463805.0}, {"date": "2019-11-05", "close": 12.78, "volume": 353600.0}, {"date": "2019-11-06", "close": 12.61, "volume": 405157.0}, {"date": "2019-11-07", "close": 12.85, "volume": 475436.0}, {"date": "2019-11-08", "close": 12.96, "volume": 433149.0}, {"date": "2019-11-11", "close": 13.22, "volume": 500669.0}, {"date": "2019-11-12", "close": 13.06, "volume": 547305.0}, {"date": "2019-11-13", "close": 13.13, "volume": 473334.0}, {"date": "2019-11-14", "close": 13.08, "volume": 703783.0}, {"date": "2019-11-15", "close": 13.1, "volume": 316853.0}, {"date": "2019-11-18", "close": 12.9, "volume": 348703.0}, {"date": "2019-11-19", "close": 13.02, "volume": 519586.0}, {"date": "2019-11-20", "close": 12.83, "volume": 370482.0}, {"date": "2019-11-21", "close": 12.58, "volume": 615200.0}, {"date": "2019-11-22", "close": 12.73, "volume": 359924.0}, {"date": "2019-11-25", "close": 12.76, "volume": 262390.0}, {"date": "2019-11-26", "close": 12.89, "volume": 355401.0}, {"date": "2019-11-27", "close": 13.1, "volume": 268485.0}, {"date": "2019-11-28", "close": 13.04, "volume": 232568.0}, {"date": "2019-11-29", "close": 13.01, "volume": 336330.0}, {"date": "2019-12-02", "close": 13.12, "volume": 615305.0}, {"date": "2019-12-03", "close": 12.93, "volume": 426679.0}, {"date": "2019-12-04", "close": 12.7, "volume": 644590.0}, {"date": "2019-12-05", "close": 13.02, "volume": 626214.0}, {"date": "2019-12-06", "close": 13.16, "volume": 285372.0}, {"date": "2019-12-09", "close": 13.31, "volume": 649881.0}, {"date": "2019-12-10", "close": 13.12, "volume": 317689.0}, {"date": "2019-12-11", "close": 13.25, "volume": 560897.0}, {"date": "2019-12-12", "close": 13.1, "volume": 354811.0}, {"date": "2019-12-13", "close": 13.38, "volume": 379374.0}, {"date": "2019-12-16", "close": 13.64, "volume": 400977.0}, {"date": "2019-12-17", "close": 13.46, "volume": 399222.0}, {"date": "2019-12-18", "close": 13.38, "volume": 672041.0}, {"date": "2019-12-19", "close": 13.46, "volume": 724112.0}, {"date": "2019-12-20", "close": 13.35, "volume": 411470.0}, {"date": "2019-12-23", "close": 13.35, "volume": 115189.0}, {"date": "2019-12-24", "close": 13.32, "volume": 142268.0}, {"date": "2019-12-27", "close": 13.33, "volume": 110244.0}, {"date": "2019-12-30", "close": 13.3, "volume": 110668.0}, {"date": "2019-12-31", "close": 13.04, "volume": 316634.0}, {"date": "2020-01-02", "close": 13.12, "volume": 191055.0}, {"date": "2020-01-03", "close": 13.55, "volume": 411071.0}, {"date": "2020-01-06", "close": 13.33, "volume": 282811.0}, {"date": "2020-01-07", "close": 13.66, "volume": 328938.0}, {"date": "2020-01-08", "close": 13.5, "volume": 290878.0}, {"date": "2020-01-09", "close": 13.72, "volume": 382020.0}, {"date": "2020-01-10", "close": 13.69, "volume": 280145.0}, {"date": "2020-01-13", "close": 13.44, "volume": 214354.0}, {"date": "2020-01-14", "close": 13.65, "volume": 276126.0}, {"date": "2020-01-15", "close": 13.68, "volume": 241422.0}, {"date": "2020-01-16", "close": 13.65, "volume": 539583.0}, {"date": "2020-01-17", "close": 13.49, "volume": 341447.0}, {"date": "2020-01-20", "close": 13.52, "volume": 212074.0}, {"date": "2020-01-21", "close": 13.26, "volume": 306510.0}, {"date": "2020-01-22", "close": 13.73, "volume": 449191.0}, {"date": "2020-01-23", "close": 13.41, "volume": 373645.0}, {"date": "2020-01-24", "close": 13.43, "volume": 212504.0}, {"date": "2020-01-28", "close": 13.23, "volume": 242593.0}, {"date": "2020-01-29", "close": 13.68, "volume": 579712.0}, {"date": "2020-01-30", "close": 13.58, "volume": 337624.0}, {"date": "2020-01-31", "close": 14.0, "volume": 452818.0}, {"date": "2020-02-03", "close": 13.68, "volume": 310829.0}, {"date": "2020-02-04", "close": 13.65, "volume": 201454.0}, {"date": "2020-02-05", "close": 14.0, "volume": 423302.0}, {"date": "2020-02-06", "close": 14.07, "volume": 266534.0}, {"date": "2020-02-07", "close": 13.97, "volume": 280660.0}, {"date": "2020-02-10", "close": 13.82, "volume": 221790.0}, {"date": "2020-02-11", "close": 14.14, "volume": 403601.0}, {"date": "2020-02-12", "close": 14.06, "volume": 333678.0}, {"date": "2020-02-13", "close": 13.99, "volume": 425476.0}, {"date": "2020-02-14", "close": 13.6, "volume": 604914.0}, {"date": "2020-02-17", "close": 13.57, "volume": 353115.0}, {"date": "2020-02-18", "close": 13.56, "volume": 263740.0}, {"date": "2020-02-19", "close": 13.58, "volume": 669841.0}, {"date": "2020-02-20", "close": 12.8, "volume": 2664428.0}, {"date": "2020-02-21", "close": 12.33, "volume": 1730042.0}, {"date": "2020-02-24", "close": 12.0, "volume": 1030238.0}, {"date": "2020-02-25", "close": 12.05, "volume": 941437.0}, {"date": "2020-02-26", "close": 11.97, "volume": 1288387.0}, {"date": "2020-02-27", "close": 11.9, "volume": 1325315.0}, {"date": "2020-02-28", "close": 11.86, "volume": 1372098.0}, {"date": "2020-03-02", "close": 11.79, "volume": 816051.0}, {"date": "2020-03-03", "close": 11.9, "volume": 749185.0}, {"date": "2020-03-04", "close": 11.81, "volume": 651627.0}, {"date": "2020-03-05", "close": 11.77, "volume": 808371.0}, {"date": "2020-03-06", "close": 11.53, "volume": 713737.0}, {"date": "2020-03-09", "close": 10.97, "volume": 979057.0}, {"date": "2020-03-10", "close": 11.38, "volume": 929984.0}, {"date": "2020-03-11", "close": 10.96, "volume": 1194324.0}, {"date": "2020-03-12", "close": 10.09, "volume": 1615305.0}, {"date": "2020-03-13", "close": 10.49, "volume": 1447251.0}, {"date": "2020-03-16", "close": 9.61, "volume": 789578.0}, {"date": "2020-03-17", "close": 10.45, "volume": 1218872.0}, {"date": "2020-03-18", "close": 9.76, "volume": 1316017.0}, {"date": "2020-03-19", "close": 9.13, "volume": 939863.0}, {"date": "2020-03-20", "close": 9.29, "volume": 1791723.0}, {"date": "2020-03-23", "close": 8.76, "volume": 1144146.0}, {"date": "2020-03-24", "close": 9.43, "volume": 1046561.0}, {"date": "2020-03-25", "close": 9.98, "volume": 875811.0}, {"date": "2020-03-26", "close": 10.43, "volume": 511190.0}, {"date": "2020-03-27", "close": 10.37, "volume": 798180.0}, {"date": "2020-03-30", "close": 10.87, "volume": 788308.0}, {"date": "2020-03-31", "close": 10.42, "volume": 1108812.0}, {"date": "2020-04-01", "close": 10.75, "volume": 860455.0}, {"date": "2020-04-02", "close": 10.38, "volume": 542487.0}, {"date": "2020-04-03", "close": 10.09, "volume": 620656.0}, {"date": "2020-04-06", "close": 10.48, "volume": 407943.0}, {"date": "2020-04-07", "close": 10.36, "volume": 944297.0}, {"date": "2020-04-08", "close": 10.44, "volume": 703452.0}, {"date": "2020-04-09", "close": 10.54, "volume": 1325228.0}, {"date": "2020-04-14", "close": 10.35, "volume": 769093.0}, {"date": "2020-04-15", "close": 10.2, "volume": 851763.0}, {"date": "2020-04-16", "close": 10.33, "volume": 910449.0}, {"date": "2020-04-17", "close": 10.28, "volume": 1073871.0}, {"date": "2020-04-20", "close": 9.98, "volume": 1452983.0}, {"date": "2020-04-21", "close": 9.74, "volume": 1064531.0}, {"date": "2020-04-22", "close": 9.79, "volume": 883780.0}, {"date": "2020-04-23", "close": 9.64, "volume": 475433.0}, {"date": "2020-04-24", "close": 10.0, "volume": 563661.0}, {"date": "2020-04-27", "close": 10.4, "volume": 497846.0}, {"date": "2020-04-28", "close": 10.59, "volume": 568163.0}, {"date": "2020-04-29", "close": 10.89, "volume": 1273937.0}, {"date": "2020-04-30", "close": 11.35, "volume": 1301408.0}, {"date": "2020-05-01", "close": 11.01, "volume": 588969.0}, {"date": "2020-05-04", "close": 11.03, "volume": 626300.0}, {"date": "2020-05-05", "close": 10.95, "volume": 434864.0}, {"date": "2020-05-06", "close": 10.86, "volume": 515597.0}, {"date": "2020-05-07", "close": 10.88, "volume": 438426.0}, {"date": "2020-05-08", "close": 10.92, "volume": 477748.0}, {"date": "2020-05-11", "close": 10.81, "volume": 494612.0}, {"date": "2020-05-12", "close": 10.59, "volume": 759949.0}, {"date": "2020-05-13", "close": 10.6, "volume": 871974.0}, {"date": "2020-05-14", "close": 10.51, "volume": 435620.0}, {"date": "2020-05-15", "close": 10.59, "volume": 479660.0}, {"date": "2020-05-18", "close": 10.65, "volume": 328229.0}, {"date": "2020-05-19", "close": 10.66, "volume": 795744.0}, {"date": "2020-05-20", "close": 10.94, "volume": 317341.0}, {"date": "2020-05-21", "close": 10.93, "volume": 367920.0}, {"date": "2020-05-22", "close": 10.86, "volume": 462480.0}, {"date": "2020-05-25", "close": 11.18, "volume": 312400.0}, {"date": "2020-05-26", "close": 11.49, "volume": 774836.0}, {"date": "2020-05-27", "close": 11.44, "volume": 632932.0}, {"date": "2020-05-28", "close": 11.19, "volume": 503084.0}, {"date": "2020-05-29", "close": 11.21, "volume": 669747.0}, {"date": "2020-06-02", "close": 11.68, "volume": 1981270.0}, {"date": "2020-06-03", "close": 11.49, "volume": 1470194.0}, {"date": "2020-06-04", "close": 11.78, "volume": 1232508.0}, {"date": "2020-06-05", "close": 11.57, "volume": 1117432.0}, {"date": "2020-06-09", "close": 11.47, "volume": 1167051.0}, {"date": "2020-06-10", "close": 11.55, "volume": 819580.0}, {"date": "2020-06-11", "close": 11.22, "volume": 640469.0}, {"date": "2020-06-12", "close": 10.84, "volume": 750495.0}, {"date": "2020-06-15", "close": 10.73, "volume": 1375383.0}, {"date": "2020-06-16", "close": 11.13, "volume": 932109.0}, {"date": "2020-06-17", "close": 11.51, "volume": 743344.0}, {"date": "2020-06-18", "close": 11.35, "volume": 697095.0}, {"date": "2020-06-19", "close": 11.37, "volume": 1862658.0}, {"date": "2020-06-22", "close": 10.88, "volume": 478608.0}, {"date": "2020-06-23", "close": 10.75, "volume": 1420512.0}, {"date": "2020-06-24", "close": 10.91, "volume": 790915.0}, {"date": "2020-06-25", "close": 10.66, "volume": 776758.0}, {"date": "2020-06-26", "close": 10.8, "volume": 550378.0}, {"date": "2020-06-29", "close": 10.7, "volume": 648082.0}, {"date": "2020-06-30", "close": 10.95, "volume": 1184175.0}, {"date": "2020-07-01", "close": 10.85, "volume": 442187.0}, {"date": "2020-07-02", "close": 11.0, "volume": 707332.0}, {"date": "2020-07-03", "close": 11.01, "volume": 482097.0}, {"date": "2020-07-06", "close": 11.09, "volume": 603112.0}, {"date": "2020-07-07", "close": 11.07, "volume": 677715.0}, {"date": "2020-07-08", "close": 10.79, "volume": 608840.0}, {"date": "2020-07-09", "close": 10.87, "volume": 292252.0}, {"date": "2020-07-10", "close": 10.73, "volume": 194981.0}, {"date": "2020-07-13", "close": 10.74, "volume": 875375.0}, {"date": "2020-07-14", "close": 10.65, "volume": 354227.0}, {"date": "2020-07-15", "close": 10.88, "volume": 281577.0}, {"date": "2020-07-16", "close": 10.72, "volume": 395638.0}, {"date": "2020-07-17", "close": 10.65, "volume": 414384.0}, {"date": "2020-07-20", "close": 10.58, "volume": 408779.0}, {"date": "2020-07-21", "close": 10.75, "volume": 577550.0}, {"date": "2020-07-22", "close": 10.59, "volume": 355960.0}, {"date": "2020-07-23", "close": 10.58, "volume": 338085.0}, {"date": "2020-07-24", "close": 10.37, "volume": 357912.0}, {"date": "2020-07-27", "close": 10.44, "volume": 596260.0}, {"date": "2020-07-28", "close": 10.37, "volume": 461920.0}, {"date": "2020-07-29", "close": 10.12, "volume": 962550.0}, {"date": "2020-07-30", "close": 10.49, "volume": 680748.0}, {"date": "2020-07-31", "close": 10.27, "volume": 1026315.0}, {"date": "2020-08-03", "close": 10.27, "volume": 449638.0}, {"date": "2020-08-04", "close": 10.41, "volume": 608786.0}, {"date": "2020-08-05", "close": 10.33, "volume": 969307.0}, {"date": "2020-08-06", "close": 10.44, "volume": 430107.0}, {"date": "2020-08-07", "close": 10.33, "volume": 252244.0}, {"date": "2020-08-10", "close": 10.4, "volume": 433291.0}, {"date": "2020-08-11", "close": 10.42, "volume": 358129.0}, {"date": "2020-08-12", "close": 10.42, "volume": 486895.0}, {"date": "2020-08-13", "close": 10.74, "volume": 701997.0}, {"date": "2020-08-14", "close": 10.67, "volume": 1002701.0}, {"date": "2020-08-17", "close": 10.94, "volume": 920720.0}, {"date": "2020-08-18", "close": 11.01, "volume": 858900.0}, {"date": "2020-08-19", "close": 11.23, "volume": 1120074.0}, {"date": "2020-08-20", "close": 10.75, "volume": 1795580.0}, {"date": "2020-08-21", "close": 10.52, "volume": 1817028.0}, {"date": "2020-08-24", "close": 10.82, "volume": 579926.0}, {"date": "2020-08-25", "close": 10.89, "volume": 1689667.0}, {"date": "2020-08-26", "close": 10.59, "volume": 2236681.0}, {"date": "2020-08-27", "close": 10.74, "volume": 1304110.0}, {"date": "2020-08-28", "close": 10.82, "volume": 642695.0}, {"date": "2020-08-31", "close": 10.72, "volume": 763525.0}, {"date": "2020-09-01", "close": 10.6, "volume": 680925.0}, {"date": "2020-09-02", "close": 10.68, "volume": 628204.0}, {"date": "2020-09-03", "close": 10.68, "volume": 907076.0}, {"date": "2020-09-04", "close": 10.24, "volume": 1108632.0}, {"date": "2020-09-07", "close": 10.28, "volume": 678488.0}, {"date": "2020-09-08", "close": 10.27, "volume": 598223.0}, {"date": "2020-09-09", "close": 9.99, "volume": 742220.0}, {"date": "2020-09-10", "close": 9.96, "volume": 703773.0}, {"date": "2020-09-11", "close": 9.88, "volume": 2584323.0}, {"date": "2020-09-14", "close": 9.89, "volume": 775271.0}, {"date": "2020-09-15", "close": 9.8, "volume": 918658.0}, {"date": "2020-09-16", "close": 9.82, "volume": 1551606.0}, {"date": "2020-09-17", "close": 9.72, "volume": 1118064.0}, {"date": "2020-09-18", "close": 9.7, "volume": 1850293.0}, {"date": "2020-09-21", "close": 9.67, "volume": 924743.0}, {"date": "2020-09-22", "close": 9.58, "volume": 907290.0}, {"date": "2020-09-23", "close": 9.73, "volume": 1297408.0}, {"date": "2020-09-24", "close": 9.66, "volume": 839238.0}, {"date": "2020-09-25", "close": 9.53, "volume": 536914.0}, {"date": "2020-09-28", "close": 9.63, "volume": 1145885.0}, {"date": "2020-09-29", "close": 9.79, "volume": 692770.0}, {"date": "2020-09-30", "close": 9.57, "volume": 989839.0}, {"date": "2020-10-01", "close": 9.52, "volume": 647362.0}, {"date": "2020-10-02", "close": 9.44, "volume": 627860.0}, {"date": "2020-10-05", "close": 9.65, "volume": 327141.0}, {"date": "2020-10-06", "close": 9.63, "volume": 580301.0}, {"date": "2020-10-07", "close": 9.73, "volume": 783291.0}, {"date": "2020-10-08", "close": 9.78, "volume": 686630.0}, {"date": "2020-10-09", "close": 9.83, "volume": 876278.0}, {"date": "2020-10-12", "close": 10.09, "volume": 609208.0}, {"date": "2020-10-13", "close": 10.1, "volume": 426968.0}, {"date": "2020-10-14", "close": 10.02, "volume": 959431.0}, {"date": "2020-10-15", "close": 10.06, "volume": 523591.0}, {"date": "2020-10-16", "close": 9.96, "volume": 325883.0}, {"date": "2020-10-19", "close": 10.06, "volume": 420902.0}, {"date": "2020-10-20", "close": 9.88, "volume": 629325.0}, {"date": "2020-10-21", "close": 10.02, "volume": 699915.0}, {"date": "2020-10-22", "close": 9.95, "volume": 617728.0}, {"date": "2020-10-23", "close": 9.83, "volume": 376627.0}, {"date": "2020-10-26", "close": 9.76, "volume": 404123.0}, {"date": "2020-10-27", "close": 9.48, "volume": 912538.0}, {"date": "2020-10-28", "close": 9.39, "volume": 574770.0}, {"date": "2020-10-29", "close": 9.28, "volume": 829296.0}, {"date": "2020-10-30", "close": 9.17, "volume": 728578.0}, {"date": "2020-11-02", "close": 8.97, "volume": 777871.0}, {"date": "2020-11-03", "close": 9.04, "volume": 659033.0}, {"date": "2020-11-04", "close": 9.19, "volume": 693730.0}, {"date": "2020-11-05", "close": 9.85, "volume": 1466209.0}, {"date": "2020-11-06", "close": 10.0, "volume": 1688029.0}, {"date": "2020-11-09", "close": 10.19, "volume": 489846.0}, {"date": "2020-11-10", "close": 9.97, "volume": 641806.0}, {"date": "2020-11-11", "close": 9.9, "volume": 866221.0}, {"date": "2020-11-12", "close": 9.89, "volume": 1023418.0}, {"date": "2020-11-13", "close": 9.78, "volume": 578617.0}, {"date": "2020-11-16", "close": 9.78, "volume": 60099.0}, {"date": "2020-11-17", "close": 9.75, "volume": 643486.0}, {"date": "2020-11-18", "close": 9.88, "volume": 567924.0}, {"date": "2020-11-19", "close": 9.63, "volume": 633904.0}, {"date": "2020-11-20", "close": 9.73, "volume": 685331.0}, {"date": "2020-11-23", "close": 9.85, "volume": 846123.0}, {"date": "2020-11-24", "close": 10.15, "volume": 761773.0}, {"date": "2020-11-25", "close": 10.46, "volume": 1132273.0}, {"date": "2020-11-26", "close": 10.63, "volume": 894375.0}, {"date": "2020-11-27", "close": 10.62, "volume": 738650.0}, {"date": "2020-11-30", "close": 10.41, "volume": 1107846.0}, {"date": "2020-12-01", "close": 10.47, "volume": 730553.0}, {"date": "2020-12-02", "close": 10.3, "volume": 775082.0}, {"date": "2020-12-03", "close": 10.14, "volume": 538413.0}, {"date": "2020-12-04", "close": 10.14, "volume": 358836.0}, {"date": "2020-12-07", "close": 10.18, "volume": 507530.0}, {"date": "2020-12-08", "close": 10.24, "volume": 472321.0}, {"date": "2020-12-09", "close": 10.45, "volume": 615090.0}, {"date": "2020-12-10", "close": 10.19, "volume": 740900.0}, {"date": "2020-12-11", "close": 10.2, "volume": 438145.0}, {"date": "2020-12-14", "close": 10.17, "volume": 979620.0}, {"date": "2020-12-15", "close": 10.14, "volume": 593782.0}, {"date": "2020-12-16", "close": 10.43, "volume": 553181.0}, {"date": "2020-12-17", "close": 10.71, "volume": 697294.0}, {"date": "2020-12-18", "close": 10.82, "volume": 908776.0}, {"date": "2020-12-21", "close": 10.64, "volume": 390709.0}, {"date": "2020-12-22", "close": 10.42, "volume": 549995.0}, {"date": "2020-12-23", "close": 10.51, "volume": 395948.0}, {"date": "2020-12-24", "close": 10.55, "volume": 186884.0}, {"date": "2020-12-29", "close": 10.82, "volume": 316807.0}, {"date": "2020-12-30", "close": 10.83, "volume": 303255.0}, {"date": "2020-12-31", "close": 10.61, "volume": 367207.0}, {"date": "2021-01-04", "close": 10.72, "volume": 149966.0}, {"date": "2021-01-05", "close": 10.64, "volume": 250007.0}, {"date": "2021-01-06", "close": 10.35, "volume": 299521.0}, {"date": "2021-01-07", "close": 10.25, "volume": 344992.0}, {"date": "2021-01-08", "close": 10.35, "volume": 329003.0}, {"date": "2021-01-11", "close": 10.2, "volume": 413245.0}, {"date": "2021-01-12", "close": 10.17, "volume": 321900.0}, {"date": "2021-01-13", "close": 10.19, "volume": 353343.0}, {"date": "2021-01-14", "close": 10.38, "volume": 362577.0}, {"date": "2021-01-15", "close": 10.27, "volume": 248954.0}, {"date": "2021-01-18", "close": 10.33, "volume": 237045.0}, {"date": "2021-01-19", "close": 10.43, "volume": 191499.0}, {"date": "2021-01-20", "close": 10.37, "volume": 357211.0}, {"date": "2021-01-21", "close": 10.43, "volume": 366687.0}, {"date": "2021-01-22", "close": 10.16, "volume": 425618.0}, {"date": "2021-01-25", "close": 10.26, "volume": 231084.0}, {"date": "2021-01-27", "close": 10.17, "volume": 576624.0}, {"date": "2021-01-28", "close": 9.95, "volume": 682609.0}, {"date": "2021-01-29", "close": 10.0, "volume": 490286.0}, {"date": "2021-02-01", "close": 9.98, "volume": 275510.0}, {"date": "2021-02-02", "close": 10.2, "volume": 506582.0}, {"date": "2021-02-03", "close": 10.53, "volume": 470236.0}, {"date": "2021-02-04", "close": 10.14, "volume": 336083.0}, {"date": "2021-02-05", "close": 10.27, "volume": 252084.0}, {"date": "2021-02-08", "close": 10.21, "volume": 216279.0}, {"date": "2021-02-09", "close": 10.01, "volume": 671586.0}, {"date": "2021-02-10", "close": 9.97, "volume": 418365.0}, {"date": "2021-02-11", "close": 9.9, "volume": 222070.0}, {"date": "2021-02-12", "close": 9.9, "volume": 203582.0}, {"date": "2021-02-15", "close": 9.98, "volume": 252886.0}, {"date": "2021-02-16", "close": 9.97, "volume": 235726.0}, {"date": "2021-02-17", "close": 9.8, "volume": 903591.0}, {"date": "2021-02-18", "close": 10.25, "volume": 1750022.0}, {"date": "2021-02-19", "close": 9.96, "volume": 1090170.0}, {"date": "2021-02-22", "close": 9.71, "volume": 1569800.0}, {"date": "2021-02-23", "close": 9.52, "volume": 1146522.0}, {"date": "2021-02-24", "close": 9.18, "volume": 1202031.0}, {"date": "2021-02-25", "close": 9.29, "volume": 759521.0}, {"date": "2021-02-26", "close": 9.19, "volume": 1403447.0}, {"date": "2021-03-01", "close": 9.15, "volume": 665465.0}, {"date": "2021-03-02", "close": 9.14, "volume": 617171.0}, {"date": "2021-03-03", "close": 9.13, "volume": 505650.0}, {"date": "2021-03-04", "close": 9.12, "volume": 1225187.0}, {"date": "2021-03-05", "close": 9.02, "volume": 1480348.0}, {"date": "2021-03-08", "close": 9.07, "volume": 828786.0}, {"date": "2021-03-09", "close": 9.08, "volume": 1877222.0}, {"date": "2021-03-10", "close": 9.26, "volume": 755803.0}, {"date": "2021-03-11", "close": 9.4, "volume": 651453.0}, {"date": "2021-03-12", "close": 9.53, "volume": 484032.0}, {"date": "2021-03-15", "close": 9.59, "volume": 295819.0}, {"date": "2021-03-16", "close": 9.69, "volume": 655876.0}, {"date": "2021-03-17", "close": 9.62, "volume": 538025.0}, {"date": "2021-03-18", "close": 9.36, "volume": 466425.0}, {"date": "2021-03-19", "close": 9.38, "volume": 508288.0}, {"date": "2021-03-22", "close": 9.34, "volume": 373153.0}, {"date": "2021-03-23", "close": 9.3, "volume": 320175.0}, {"date": "2021-03-24", "close": 9.3, "volume": 472936.0}, {"date": "2021-03-25", "close": 9.34, "volume": 371118.0}, {"date": "2021-03-26", "close": 9.25, "volume": 418942.0}, {"date": "2021-03-29", "close": 9.09, "volume": 353494.0}, {"date": "2021-03-30", "close": 8.99, "volume": 3810757.0}, {"date": "2021-03-31", "close": 9.18, "volume": 743348.0}, {"date": "2021-04-01", "close": 9.37, "volume": 342625.0}, {"date": "2021-04-06", "close": 9.43, "volume": 391789.0}, {"date": "2021-04-07", "close": 9.4, "volume": 470208.0}, {"date": "2021-04-08", "close": 9.37, "volume": 554547.0}, {"date": "2021-04-09", "close": 9.41, "volume": 286729.0}, {"date": "2021-04-12", "close": 9.37, "volume": 436082.0}, {"date": "2021-04-13", "close": 9.76, "volume": 1970820.0}, {"date": "2021-04-14", "close": 10.1, "volume": 804364.0}, {"date": "2021-04-15", "close": 10.08, "volume": 623168.0}, {"date": "2021-04-16", "close": 10.18, "volume": 272157.0}, {"date": "2021-04-19", "close": 10.19, "volume": 377200.0}, {"date": "2021-04-20", "close": 10.16, "volume": 337037.0}, {"date": "2021-04-21", "close": 9.95, "volume": 780714.0}, {"date": "2021-04-22", "close": 9.93, "volume": 553368.0}, {"date": "2021-04-23", "close": 10.0, "volume": 445945.0}, {"date": "2021-04-26", "close": 9.93, "volume": 376011.0}, {"date": "2021-04-27", "close": 10.15, "volume": 530764.0}, {"date": "2021-04-28", "close": 10.17, "volume": 360251.0}, {"date": "2021-04-29", "close": 10.21, "volume": 330835.0}, {"date": "2021-04-30", "close": 10.08, "volume": 380067.0}, {"date": "2021-05-03", "close": 9.91, "volume": 351550.0}, {"date": "2021-05-04", "close": 9.92, "volume": 477568.0}, {"date": "2021-05-05", "close": 10.04, "volume": 446287.0}, {"date": "2021-05-06", "close": 10.02, "volume": 840714.0}, {"date": "2021-05-07", "close": 10.01, "volume": 413421.0}, {"date": "2021-05-10", "close": 10.06, "volume": 871872.0}, {"date": "2021-05-11", "close": 10.09, "volume": 661816.0}, {"date": "2021-05-12", "close": 9.96, "volume": 835142.0}, {"date": "2021-05-13", "close": 9.84, "volume": 793126.0}, {"date": "2021-05-14", "close": 10.01, "volume": 332107.0}, {"date": "2021-05-17", "close": 9.99, "volume": 398162.0}, {"date": "2021-05-18", "close": 10.03, "volume": 644115.0}, {"date": "2021-05-19", "close": 10.01, "volume": 633665.0}, {"date": "2021-05-20", "close": 10.17, "volume": 795122.0}, {"date": "2021-05-21", "close": 10.33, "volume": 530623.0}, {"date": "2021-05-24", "close": 10.31, "volume": 317245.0}, {"date": "2021-05-25", "close": 10.41, "volume": 727438.0}, {"date": "2021-05-26", "close": 10.39, "volume": 494278.0}, {"date": "2021-05-27", "close": 10.47, "volume": 941168.0}, {"date": "2021-05-28", "close": 10.65, "volume": 474516.0}, {"date": "2021-05-31", "close": 10.69, "volume": 361437.0}, {"date": "2021-06-01", "close": 10.66, "volume": 1334162.0}, {"date": "2021-06-02", "close": 10.41, "volume": 563976.0}, {"date": "2021-06-03", "close": 10.36, "volume": 443465.0}, {"date": "2021-06-04", "close": 10.44, "volume": 1000669.0}, {"date": "2021-06-07", "close": 10.66, "volume": 490209.0}, {"date": "2021-06-08", "close": 10.97, "volume": 570576.0}, {"date": "2021-06-09", "close": 10.95, "volume": 583119.0}, {"date": "2021-06-10", "close": 12.79, "volume": 3473492.0}, {"date": "2021-06-11", "close": 12.57, "volume": 1429445.0}, {"date": "2021-06-15", "close": 12.95, "volume": 960778.0}, {"date": "2021-06-16", "close": 13.04, "volume": 902676.0}, {"date": "2021-06-17", "close": 13.1, "volume": 815709.0}, {"date": "2021-06-18", "close": 13.07, "volume": 975951.0}, {"date": "2021-06-21", "close": 13.06, "volume": 608966.0}, {"date": "2021-06-22", "close": 13.16, "volume": 1643101.0}, {"date": "2021-06-23", "close": 13.16, "volume": 867141.0}, {"date": "2021-06-24", "close": 13.11, "volume": 934955.0}, {"date": "2021-06-25", "close": 13.04, "volume": 385232.0}, {"date": "2021-06-28", "close": 12.97, "volume": 258700.0}, {"date": "2021-06-29", "close": 13.0, "volume": 499149.0}, {"date": "2021-06-30", "close": 12.91, "volume": 840675.0}, {"date": "2021-07-01", "close": 12.94, "volume": 507568.0}, {"date": "2021-07-02", "close": 12.78, "volume": 473557.0}, {"date": "2021-07-05", "close": 12.75, "volume": 534962.0}, {"date": "2021-07-06", "close": 12.56, "volume": 373734.0}, {"date": "2021-07-07", "close": 12.69, "volume": 455791.0}, {"date": "2021-07-08", "close": 12.7, "volume": 378129.0}, {"date": "2021-07-09", "close": 12.6, "volume": 769575.0}, {"date": "2021-07-12", "close": 12.52, "volume": 1253480.0}, {"date": "2021-07-13", "close": 12.71, "volume": 501552.0}, {"date": "2021-07-14", "close": 12.73, "volume": 375180.0}, {"date": "2021-07-15", "close": 12.71, "volume": 501331.0}, {"date": "2021-07-16", "close": 12.86, "volume": 431948.0}, {"date": "2021-07-19", "close": 12.75, "volume": 531389.0}, {"date": "2021-07-20", "close": 12.62, "volume": 460432.0}, {"date": "2021-07-21", "close": 12.57, "volume": 407578.0}, {"date": "2021-07-22", "close": 12.72, "volume": 295646.0}, {"date": "2021-07-23", "close": 12.85, "volume": 360432.0}, {"date": "2021-07-26", "close": 12.86, "volume": 259513.0}, {"date": "2021-07-27", "close": 12.63, "volume": 346649.0}, {"date": "2021-07-28", "close": 12.51, "volume": 383287.0}, {"date": "2021-07-29", "close": 14.25, "volume": 2563327.0}, {"date": "2021-07-30", "close": 14.05, "volume": 1261763.0}, {"date": "2021-08-02", "close": 13.81, "volume": 543325.0}, {"date": "2021-08-03", "close": 13.81, "volume": 374472.0}, {"date": "2021-08-04", "close": 13.91, "volume": 324870.0}, {"date": "2021-08-05", "close": 14.07, "volume": 360883.0}, {"date": "2021-08-06", "close": 14.21, "volume": 354245.0}, {"date": "2021-08-09", "close": 14.27, "volume": 297677.0}, {"date": "2021-08-10", "close": 14.36, "volume": 145736.0}, {"date": "2021-08-11", "close": 15.19, "volume": 1741337.0}, {"date": "2021-08-12", "close": 15.03, "volume": 508691.0}, {"date": "2021-08-13", "close": 15.12, "volume": 220576.0}, {"date": "2021-08-16", "close": 15.25, "volume": 329962.0}, {"date": "2021-08-17", "close": 15.1, "volume": 421262.0}, {"date": "2021-08-18", "close": 15.06, "volume": 337768.0}, {"date": "2021-08-19", "close": 15.1, "volume": 503121.0}, {"date": "2021-08-20", "close": 15.1, "volume": 278757.0}, {"date": "2021-08-23", "close": 15.07, "volume": 608523.0}, {"date": "2021-08-24", "close": 14.95, "volume": 341360.0}, {"date": "2021-08-25", "close": 15.02, "volume": 540543.0}, {"date": "2021-08-26", "close": 14.84, "volume": 285349.0}, {"date": "2021-08-27", "close": 14.74, "volume": 1143822.0}, {"date": "2021-08-30", "close": 14.69, "volume": 488082.0}, {"date": "2021-08-31", "close": 14.79, "volume": 872148.0}, {"date": "2021-09-01", "close": 14.53, "volume": 548695.0}, {"date": "2021-09-02", "close": 14.62, "volume": 358030.0}, {"date": "2021-09-03", "close": 14.66, "volume": 1017506.0}, {"date": "2021-09-06", "close": 14.6, "volume": 466508.0}, {"date": "2021-09-07", "close": 14.53, "volume": 340973.0}, {"date": "2021-09-08", "close": 14.43, "volume": 808343.0}, {"date": "2021-09-09", "close": 13.99, "volume": 692702.0}, {"date": "2021-09-10", "close": 13.72, "volume": 1671016.0}, {"date": "2021-09-13", "close": 13.81, "volume": 690307.0}, {"date": "2021-09-14", "close": 13.73, "volume": 535327.0}, {"date": "2021-09-15", "close": 13.19, "volume": 2082612.0}, {"date": "2021-09-16", "close": 13.53, "volume": 870357.0}, {"date": "2021-09-17", "close": 12.08, "volume": 3627893.0}, {"date": "2021-09-20", "close": 11.62, "volume": 1307865.0}, {"date": "2021-09-21", "close": 11.76, "volume": 1633744.0}, {"date": "2021-09-22", "close": 11.73, "volume": 760270.0}, {"date": "2021-09-23", "close": 11.77, "volume": 747182.0}, {"date": "2021-09-24", "close": 11.62, "volume": 394621.0}, {"date": "2021-09-27", "close": 11.58, "volume": 383079.0}, {"date": "2021-09-28", "close": 11.73, "volume": 601999.0}, {"date": "2021-09-29", "close": 11.49, "volume": 1032470.0}, {"date": "2021-09-30", "close": 11.52, "volume": 907268.0}, {"date": "2021-10-01", "close": 11.55, "volume": 713036.0}, {"date": "2021-10-04", "close": 11.6, "volume": 354623.0}, {"date": "2021-10-05", "close": 11.34, "volume": 367361.0}, {"date": "2021-10-06", "close": 11.12, "volume": 858254.0}, {"date": "2021-10-07", "close": 11.21, "volume": 3089355.0}, {"date": "2021-10-08", "close": 11.6, "volume": 2271119.0}, {"date": "2021-10-11", "close": 11.66, "volume": 994998.0}, {"date": "2021-10-12", "close": 11.44, "volume": 533984.0}, {"date": "2021-10-13", "close": 11.45, "volume": 348697.0}, {"date": "2021-10-14", "close": 11.67, "volume": 804353.0}, {"date": "2021-10-15", "close": 11.8, "volume": 923250.0}, {"date": "2021-10-18", "close": 11.81, "volume": 515671.0}, {"date": "2021-10-19", "close": 12.1, "volume": 835318.0}, {"date": "2021-10-20", "close": 12.2, "volume": 829122.0}, {"date": "2021-10-21", "close": 12.14, "volume": 428799.0}, {"date": "2021-10-22", "close": 11.93, "volume": 303388.0}, {"date": "2021-10-25", "close": 11.95, "volume": 246475.0}, {"date": "2021-10-26", "close": 12.15, "volume": 377864.0}, {"date": "2021-10-27", "close": 12.13, "volume": 848463.0}, {"date": "2021-10-28", "close": 12.13, "volume": 442184.0}, {"date": "2021-10-29", "close": 12.0, "volume": 465080.0}, {"date": "2021-11-01", "close": 12.3, "volume": 314037.0}, {"date": "2021-11-02", "close": 12.12, "volume": 136825.0}, {"date": "2021-11-03", "close": 12.19, "volume": 342433.0}, {"date": "2021-11-04", "close": 12.1, "volume": 1255751.0}, {"date": "2021-11-05", "close": 12.11, "volume": 1037189.0}, {"date": "2021-11-08", "close": 12.28, "volume": 346999.0}, {"date": "2021-11-09", "close": 12.1, "volume": 441357.0}, {"date": "2021-11-10", "close": 12.22, "volume": 293775.0}, {"date": "2021-11-11", "close": 11.99, "volume": 289127.0}, {"date": "2021-11-12", "close": 12.07, "volume": 266346.0}, {"date": "2021-11-15", "close": 12.29, "volume": 1027329.0}, {"date": "2021-11-16", "close": 12.04, "volume": 491833.0}, {"date": "2021-11-17", "close": 12.31, "volume": 376113.0}, {"date": "2021-11-18", "close": 12.25, "volume": 496927.0}, {"date": "2021-11-19", "close": 12.34, "volume": 243532.0}, {"date": "2021-11-22", "close": 12.32, "volume": 153724.0}, {"date": "2021-11-23", "close": 12.15, "volume": 302078.0}, {"date": "2021-11-24", "close": 12.2, "volume": 443593.0}, {"date": "2021-11-25", "close": 12.3, "volume": 169370.0}, {"date": "2021-11-26", "close": 12.2, "volume": 787215.0}, {"date": "2021-11-29", "close": 12.2, "volume": 472363.0}, {"date": "2021-11-30", "close": 12.39, "volume": 464706.0}, {"date": "2021-12-01", "close": 12.63, "volume": 544782.0}, {"date": "2021-12-02", "close": 12.36, "volume": 1132894.0}, {"date": "2021-12-03", "close": 12.54, "volume": 463516.0}, {"date": "2021-12-06", "close": 12.43, "volume": 838010.0}, {"date": "2021-12-07", "close": 12.67, "volume": 427087.0}, {"date": "2021-12-08", "close": 12.59, "volume": 635273.0}, {"date": "2021-12-09", "close": 12.55, "volume": 440122.0}, {"date": "2021-12-10", "close": 12.65, "volume": 310900.0}, {"date": "2021-12-13", "close": 12.76, "volume": 371469.0}, {"date": "2021-12-14", "close": 12.7, "volume": 317128.0}, {"date": "2021-12-15", "close": 12.54, "volume": 280479.0}, {"date": "2021-12-16", "close": 12.43, "volume": 728340.0}, {"date": "2021-12-17", "close": 13.12, "volume": 2756758.0}, {"date": "2021-12-20", "close": 12.72, "volume": 421117.0}, {"date": "2021-12-21", "close": 12.85, "volume": 429961.0}, {"date": "2021-12-22", "close": 12.96, "volume": 363706.0}, {"date": "2021-12-23", "close": 12.84, "volume": 177037.0}, {"date": "2021-12-24", "close": 12.7, "volume": 116483.0}, {"date": "2021-12-29", "close": 13.04, "volume": 260384.0}, {"date": "2021-12-30", "close": 12.96, "volume": 143873.0}, {"date": "2021-12-31", "close": 12.5, "volume": 179239.0}, {"date": "2022-01-04", "close": 13.09, "volume": 356656.0}, {"date": "2022-01-05", "close": 12.81, "volume": 229169.0}, {"date": "2022-01-06", "close": 12.24, "volume": 192776.0}, {"date": "2022-01-07", "close": 12.29, "volume": 141432.0}, {"date": "2022-01-10", "close": 12.18, "volume": 240007.0}, {"date": "2022-01-11", "close": 11.96, "volume": 242351.0}, {"date": "2022-01-12", "close": 12.1, "volume": 240232.0}, {"date": "2022-01-13", "close": 11.89, "volume": 252422.0}, {"date": "2022-01-14", "close": 11.84, "volume": 261313.0}, {"date": "2022-01-17", "close": 12.04, "volume": 183425.0}, {"date": "2022-01-18", "close": 12.07, "volume": 348246.0}, {"date": "2022-01-19", "close": 11.61, "volume": 431264.0}, {"date": "2022-01-20", "close": 11.69, "volume": 357125.0}, {"date": "2022-01-21", "close": 11.34, "volume": 368737.0}, {"date": "2022-01-24", "close": 11.2, "volume": 333959.0}, {"date": "2022-01-25", "close": 11.12, "volume": 499333.0}, {"date": "2022-01-27", "close": 10.85, "volume": 587527.0}, {"date": "2022-01-28", "close": 11.34, "volume": 1131751.0}, {"date": "2022-01-31", "close": 11.38, "volume": 670139.0}, {"date": "2022-02-01", "close": 11.46, "volume": 319262.0}, {"date": "2022-02-02", "close": 11.57, "volume": 368328.0}, {"date": "2022-02-03", "close": 11.38, "volume": 216920.0}, {"date": "2022-02-04", "close": 11.57, "volume": 353014.0}, {"date": "2022-02-07", "close": 11.57, "volume": 203314.0}, {"date": "2022-02-08", "close": 11.61, "volume": 297847.0}, {"date": "2022-02-09", "close": 11.84, "volume": 274693.0}, {"date": "2022-02-10", "close": 11.72, "volume": 267224.0}, {"date": "2022-02-11", "close": 11.3, "volume": 269816.0}, {"date": "2022-02-14", "close": 11.26, "volume": 252771.0}, {"date": "2022-02-15", "close": 11.23, "volume": 208608.0}, {"date": "2022-02-16", "close": 11.13, "volume": 895010.0}, {"date": "2022-02-17", "close": 10.98, "volume": 1426642.0}, {"date": "2022-02-18", "close": 11.05, "volume": 404203.0}, {"date": "2022-02-21", "close": 10.92, "volume": 585587.0}, {"date": "2022-02-22", "close": 10.68, "volume": 916412.0}, {"date": "2022-02-23", "close": 10.44, "volume": 872111.0}, {"date": "2022-02-24", "close": 10.31, "volume": 816071.0}, {"date": "2022-02-25", "close": 10.37, "volume": 536529.0}, {"date": "2022-02-28", "close": 10.36, "volume": 744127.0}, {"date": "2022-03-01", "close": 10.72, "volume": 1017974.0}, {"date": "2022-03-02", "close": 10.92, "volume": 631146.0}, {"date": "2022-03-03", "close": 10.98, "volume": 658212.0}, {"date": "2022-03-04", "close": 10.93, "volume": 518753.0}, {"date": "2022-03-07", "close": 10.72, "volume": 577433.0}, {"date": "2022-03-08", "close": 10.76, "volume": 467292.0}, {"date": "2022-03-09", "close": 11.22, "volume": 671987.0}, {"date": "2022-03-10", "close": 11.65, "volume": 545415.0}, {"date": "2022-03-11", "close": 11.43, "volume": 911700.0}, {"date": "2022-03-14", "close": 11.73, "volume": 541995.0}, {"date": "2022-03-15", "close": 11.61, "volume": 680673.0}, {"date": "2022-03-16", "close": 11.69, "volume": 635617.0}, {"date": "2022-03-17", "close": 11.65, "volume": 659331.0}, {"date": "2022-03-18", "close": 11.8, "volume": 1113413.0}, {"date": "2022-03-21", "close": 11.74, "volume": 174677.0}, {"date": "2022-03-22", "close": 11.59, "volume": 183155.0}, {"date": "2022-03-23", "close": 11.59, "volume": 198028.0}, {"date": "2022-03-24", "close": 11.46, "volume": 342391.0}, {"date": "2022-03-25", "close": 11.46, "volume": 260639.0}, {"date": "2022-03-28", "close": 11.36, "volume": 183704.0}, {"date": "2022-03-29", "close": 11.64, "volume": 312970.0}, {"date": "2022-03-30", "close": 11.75, "volume": 559375.0}, {"date": "2022-03-31", "close": 11.94, "volume": 603477.0}, {"date": "2022-04-01", "close": 11.74, "volume": 388536.0}, {"date": "2022-04-04", "close": 11.65, "volume": 502514.0}, {"date": "2022-04-05", "close": 11.83, "volume": 399243.0}, {"date": "2022-04-06", "close": 11.65, "volume": 424159.0}, {"date": "2022-04-07", "close": 11.31, "volume": 368776.0}, {"date": "2022-04-08", "close": 11.24, "volume": 428471.0}, {"date": "2022-04-11", "close": 11.6, "volume": 436485.0}, {"date": "2022-04-12", "close": 11.8, "volume": 546053.0}, {"date": "2022-04-13", "close": 11.64, "volume": 414552.0}, {"date": "2022-04-14", "close": 11.54, "volume": 304631.0}, {"date": "2022-04-19", "close": 11.34, "volume": 290048.0}, {"date": "2022-04-20", "close": 11.53, "volume": 306988.0}, {"date": "2022-04-21", "close": 11.57, "volume": 162245.0}, {"date": "2022-04-22", "close": 11.18, "volume": 755460.0}, {"date": "2022-04-26", "close": 10.95, "volume": 1417613.0}, {"date": "2022-04-27", "close": 10.87, "volume": 298684.0}, {"date": "2022-04-28", "close": 10.81, "volume": 198167.0}, {"date": "2022-04-29", "close": 11.04, "volume": 202734.0}, {"date": "2022-05-02", "close": 10.67, "volume": 179104.0}, {"date": "2022-05-03", "close": 10.65, "volume": 179153.0}, {"date": "2022-05-04", "close": 10.45, "volume": 176237.0}, {"date": "2022-05-05", "close": 10.68, "volume": 375802.0}, {"date": "2022-05-06", "close": 10.45, "volume": 437509.0}, {"date": "2022-05-09", "close": 10.6, "volume": 615351.0}, {"date": "2022-05-10", "close": 11.2, "volume": 794736.0}, {"date": "2022-05-11", "close": 11.19, "volume": 551297.0}, {"date": "2022-05-12", "close": 10.59, "volume": 681727.0}, {"date": "2022-05-13", "close": 10.81, "volume": 1543047.0}, {"date": "2022-05-16", "close": 10.79, "volume": 444952.0}, {"date": "2022-05-17", "close": 10.6, "volume": 269988.0}, {"date": "2022-05-18", "close": 10.57, "volume": 461764.0}, {"date": "2022-05-19", "close": 10.32, "volume": 419742.0}, {"date": "2022-05-20", "close": 10.48, "volume": 258389.0}, {"date": "2022-05-23", "close": 10.52, "volume": 320327.0}, {"date": "2022-05-24", "close": 10.37, "volume": 284890.0}, {"date": "2022-05-25", "close": 10.19, "volume": 1184632.0}, {"date": "2022-05-26", "close": 10.28, "volume": 269138.0}, {"date": "2022-05-27", "close": 10.26, "volume": 369269.0}, {"date": "2022-05-30", "close": 10.57, "volume": 365310.0}, {"date": "2022-05-31", "close": 10.47, "volume": 934081.0}, {"date": "2022-06-01", "close": 10.41, "volume": 353795.0}, {"date": "2022-06-02", "close": 10.17, "volume": 311079.0}, {"date": "2022-06-03", "close": 10.22, "volume": 249642.0}, {"date": "2022-06-06", "close": 10.21, "volume": 463336.0}, {"date": "2022-06-07", "close": 10.19, "volume": 438820.0}, {"date": "2022-06-08", "close": 10.43, "volume": 455060.0}, {"date": "2022-06-09", "close": 10.31, "volume": 332618.0}, {"date": "2022-06-10", "close": 10.3, "volume": 645655.0}, {"date": "2022-06-14", "close": 10.1, "volume": 610744.0}, {"date": "2022-06-15", "close": 9.75, "volume": 462251.0}, {"date": "2022-06-16", "close": 9.81, "volume": 578713.0}, {"date": "2022-06-17", "close": 10.01, "volume": 896531.0}, {"date": "2022-06-20", "close": 10.17, "volume": 508637.0}, {"date": "2022-06-21", "close": 10.42, "volume": 724685.0}, {"date": "2022-06-22", "close": 10.89, "volume": 967966.0}, {"date": "2022-06-23", "close": 11.12, "volume": 475064.0}, {"date": "2022-06-24", "close": 11.61, "volume": 694840.0}, {"date": "2022-06-27", "close": 11.69, "volume": 587851.0}, {"date": "2022-06-28", "close": 11.89, "volume": 1013634.0}, {"date": "2022-06-29", "close": 11.8, "volume": 547653.0}, {"date": "2022-06-30", "close": 11.51, "volume": 600407.0}, {"date": "2022-07-01", "close": 11.58, "volume": 481282.0}, {"date": "2022-07-04", "close": 11.78, "volume": 400409.0}, {"date": "2022-07-05", "close": 11.59, "volume": 469907.0}, {"date": "2022-07-06", "close": 11.49, "volume": 664638.0}, {"date": "2022-07-07", "close": 11.5, "volume": 640046.0}, {"date": "2022-07-08", "close": 11.5, "volume": 425838.0}, {"date": "2022-07-11", "close": 11.32, "volume": 262108.0}, {"date": "2022-07-12", "close": 11.1, "volume": 314227.0}, {"date": "2022-07-13", "close": 11.36, "volume": 450847.0}, {"date": "2022-07-14", "close": 11.61, "volume": 798515.0}, {"date": "2022-07-15", "close": 11.53, "volume": 412524.0}, {"date": "2022-07-18", "close": 11.8, "volume": 365254.0}, {"date": "2022-07-19", "close": 11.69, "volume": 280761.0}, {"date": "2022-07-20", "close": 11.82, "volume": 345933.0}, {"date": "2022-07-21", "close": 11.85, "volume": 388732.0}, {"date": "2022-07-22", "close": 11.75, "volume": 403209.0}, {"date": "2022-07-25", "close": 11.75, "volume": 388367.0}, {"date": "2022-07-26", "close": 10.98, "volume": 1251084.0}, {"date": "2022-07-27", "close": 11.35, "volume": 527117.0}, {"date": "2022-07-28", "close": 11.38, "volume": 291213.0}, {"date": "2022-07-29", "close": 11.35, "volume": 272946.0}, {"date": "2022-08-01", "close": 11.52, "volume": 266597.0}, {"date": "2022-08-02", "close": 11.69, "volume": 595062.0}, {"date": "2022-08-03", "close": 11.72, "volume": 466274.0}, {"date": "2022-08-04", "close": 11.74, "volume": 338332.0}, {"date": "2022-08-05", "close": 11.87, "volume": 317652.0}, {"date": "2022-08-08", "close": 11.81, "volume": 168383.0}, {"date": "2022-08-09", "close": 11.73, "volume": 251948.0}, {"date": "2022-08-10", "close": 11.44, "volume": 276367.0}, {"date": "2022-08-11", "close": 11.5, "volume": 229769.0}, {"date": "2022-08-12", "close": 11.38, "volume": 168240.0}, {"date": "2022-08-15", "close": 11.39, "volume": 169458.0}, {"date": "2022-08-16", "close": 11.42, "volume": 775640.0}, {"date": "2022-08-17", "close": 11.36, "volume": 309771.0}, {"date": "2022-08-18", "close": 11.56, "volume": 766261.0}, {"date": "2022-08-19", "close": 11.64, "volume": 415250.0}, {"date": "2022-08-22", "close": 11.37, "volume": 310010.0}, {"date": "2022-08-23", "close": 11.13, "volume": 273034.0}, {"date": "2022-08-24", "close": 11.07, "volume": 268242.0}, {"date": "2022-08-25", "close": 11.24, "volume": 237122.0}, {"date": "2022-08-26", "close": 11.59, "volume": 429947.0}, {"date": "2022-08-29", "close": 11.35, "volume": 585879.0}, {"date": "2022-08-30", "close": 11.33, "volume": 506984.0}, {"date": "2022-08-31", "close": 11.3, "volume": 333572.0}, {"date": "2022-09-01", "close": 11.21, "volume": 312962.0}, {"date": "2022-09-02", "close": 11.06, "volume": 322465.0}, {"date": "2022-09-05", "close": 11.26, "volume": 360608.0}, {"date": "2022-09-06", "close": 11.37, "volume": 356434.0}, {"date": "2022-09-07", "close": 11.56, "volume": 484337.0}, {"date": "2022-09-08", "close": 11.63, "volume": 423703.0}, {"date": "2022-09-09", "close": 11.67, "volume": 363035.0}, {"date": "2022-09-12", "close": 11.91, "volume": 579089.0}, {"date": "2022-09-13", "close": 12.17, "volume": 993024.0}, {"date": "2022-09-14", "close": 11.66, "volume": 856094.0}, {"date": "2022-09-15", "close": 11.66, "volume": 591151.0}, {"date": "2022-09-16", "close": 11.48, "volume": 428660.0}, {"date": "2022-09-19", "close": 11.34, "volume": 239096.0}, {"date": "2022-09-20", "close": 11.32, "volume": 196227.0}, {"date": "2022-09-21", "close": 11.3, "volume": 279492.0}, {"date": "2022-09-23", "close": 10.79, "volume": 521639.0}, {"date": "2022-09-26", "close": 10.93, "volume": 557069.0}, {"date": "2022-09-27", "close": 10.78, "volume": 384123.0}, {"date": "2022-09-28", "close": 10.52, "volume": 723783.0}, {"date": "2022-09-29", "close": 8.7, "volume": 3270929.0}, {"date": "2022-09-30", "close": 8.92, "volume": 2465543.0}, {"date": "2022-10-03", "close": 8.92, "volume": 560677.0}, {"date": "2022-10-04", "close": 9.31, "volume": 589963.0}, {"date": "2022-10-05", "close": 9.53, "volume": 476854.0}, {"date": "2022-10-06", "close": 9.54, "volume": 476205.0}, {"date": "2022-10-07", "close": 9.39, "volume": 381709.0}, {"date": "2022-10-10", "close": 9.26, "volume": 504318.0}, {"date": "2022-10-11", "close": 9.21, "volume": 524039.0}, {"date": "2022-10-12", "close": 9.0, "volume": 941829.0}, {"date": "2022-10-13", "close": 9.04, "volume": 359162.0}, {"date": "2022-10-14", "close": 9.2, "volume": 252399.0}, {"date": "2022-10-17", "close": 9.15, "volume": 318798.0}, {"date": "2022-10-18", "close": 9.49, "volume": 356603.0}, {"date": "2022-10-19", "close": 9.5, "volume": 533467.0}, {"date": "2022-10-20", "close": 9.46, "volume": 580683.0}, {"date": "2022-10-21", "close": 9.3, "volume": 646000.0}, {"date": "2022-10-24", "close": 9.39, "volume": 220346.0}, {"date": "2022-10-25", "close": 9.47, "volume": 619086.0}, {"date": "2022-10-26", "close": 9.52, "volume": 557882.0}, {"date": "2022-10-27", "close": 9.84, "volume": 705692.0}, {"date": "2022-10-28", "close": 9.94, "volume": 668716.0}, {"date": "2022-10-31", "close": 10.15, "volume": 594322.0}, {"date": "2022-11-01", "close": 10.23, "volume": 355441.0}, {"date": "2022-11-02", "close": 10.08, "volume": 356394.0}, {"date": "2022-11-03", "close": 9.73, "volume": 673319.0}, {"date": "2022-11-04", "close": 9.65, "volume": 571805.0}, {"date": "2022-11-07", "close": 9.7, "volume": 623419.0}, {"date": "2022-11-08", "close": 9.54, "volume": 420945.0}, {"date": "2022-11-09", "close": 9.58, "volume": 364726.0}, {"date": "2022-11-10", "close": 9.4, "volume": 351516.0}, {"date": "2022-11-11", "close": 9.8, "volume": 863252.0}, {"date": "2022-11-14", "close": 9.78, "volume": 291153.0}, {"date": "2022-11-15", "close": 9.76, "volume": 447262.0}, {"date": "2022-11-16", "close": 9.61, "volume": 373420.0}, {"date": "2022-11-17", "close": 9.83, "volume": 330902.0}, {"date": "2022-11-18", "close": 9.76, "volume": 580108.0}, {"date": "2022-11-21", "close": 9.45, "volume": 804215.0}, {"date": "2022-11-22", "close": 9.28, "volume": 654545.0}, {"date": "2022-11-23", "close": 9.42, "volume": 713882.0}, {"date": "2022-11-24", "close": 9.45, "volume": 591895.0}, {"date": "2022-11-25", "close": 9.57, "volume": 379599.0}, {"date": "2022-11-28", "close": 9.6, "volume": 172409.0}, {"date": "2022-11-29", "close": 9.61, "volume": 209811.0}, {"date": "2022-11-30", "close": 9.51, "volume": 1072243.0}, {"date": "2022-12-01", "close": 9.64, "volume": 290665.0}, {"date": "2022-12-02", "close": 9.77, "volume": 396621.0}, {"date": "2022-12-05", "close": 9.71, "volume": 170893.0}, {"date": "2022-12-06", "close": 9.75, "volume": 307519.0}, {"date": "2022-12-07", "close": 9.69, "volume": 675853.0}, {"date": "2022-12-08", "close": 9.6, "volume": 459484.0}, {"date": "2022-12-09", "close": 9.56, "volume": 197703.0}, {"date": "2022-12-12", "close": 9.5, "volume": 329963.0}, {"date": "2022-12-13", "close": 9.63, "volume": 359098.0}, {"date": "2022-12-14", "close": 9.78, "volume": 295165.0}, {"date": "2022-12-15", "close": 9.74, "volume": 325337.0}, {"date": "2022-12-16", "close": 9.57, "volume": 411619.0}, {"date": "2022-12-19", "close": 9.62, "volume": 123892.0}, {"date": "2022-12-20", "close": 9.25, "volume": 227232.0}, {"date": "2022-12-21", "close": 9.36, "volume": 314966.0}, {"date": "2022-12-22", "close": 9.6, "volume": 323205.0}, {"date": "2022-12-23", "close": 9.51, "volume": 163463.0}, {"date": "2022-12-28", "close": 9.51, "volume": 144695.0}, {"date": "2022-12-29", "close": 9.42, "volume": 126090.0}, {"date": "2022-12-30", "close": 9.55, "volume": 149434.0}, {"date": "2023-01-03", "close": 9.4, "volume": 134656.0}, {"date": "2023-01-04", "close": 9.58, "volume": 158390.0}, {"date": "2023-01-05", "close": 9.62, "volume": 206394.0}, {"date": "2023-01-06", "close": 9.61, "volume": 113987.0}, {"date": "2023-01-09", "close": 9.65, "volume": 109489.0}, {"date": "2023-01-10", "close": 9.6, "volume": 128077.0}, {"date": "2023-01-11", "close": 9.64, "volume": 140189.0}, {"date": "2023-01-12", "close": 9.72, "volume": 97357.0}, {"date": "2023-01-13", "close": 9.78, "volume": 129870.0}, {"date": "2023-01-16", "close": 9.79, "volume": 199608.0}, {"date": "2023-01-17", "close": 9.7, "volume": 168681.0}, {"date": "2023-01-18", "close": 9.91, "volume": 220431.0}, {"date": "2023-01-19", "close": 9.69, "volume": 230193.0}, {"date": "2023-01-20", "close": 9.7, "volume": 270073.0}, {"date": "2023-01-23", "close": 9.61, "volume": 195923.0}, {"date": "2023-01-24", "close": 9.89, "volume": 626266.0}, {"date": "2023-01-25", "close": 9.62, "volume": 479658.0}, {"date": "2023-01-27", "close": 9.83, "volume": 164441.0}, {"date": "2023-01-30", "close": 9.9, "volume": 143409.0}, {"date": "2023-01-31", "close": 9.9, "volume": 257154.0}, {"date": "2023-02-01", "close": 9.56, "volume": 978139.0}, {"date": "2023-02-02", "close": 9.7, "volume": 697502.0}, {"date": "2023-02-03", "close": 9.69, "volume": 973008.0}, {"date": "2023-02-06", "close": 9.5, "volume": 303297.0}, {"date": "2023-02-07", "close": 9.47, "volume": 369090.0}, {"date": "2023-02-08", "close": 9.47, "volume": 238083.0}, {"date": "2023-02-09", "close": 9.48, "volume": 194585.0}, {"date": "2023-02-10", "close": 9.25, "volume": 164435.0}, {"date": "2023-02-13", "close": 9.04, "volume": 238274.0}, {"date": "2023-02-14", "close": 8.94, "volume": 346937.0}, {"date": "2023-02-15", "close": 8.84, "volume": 554229.0}, {"date": "2023-02-16", "close": 9.35, "volume": 900562.0}, {"date": "2023-02-17", "close": 9.21, "volume": 953625.0}, {"date": "2023-02-20", "close": 9.09, "volume": 872349.0}, {"date": "2023-02-21", "close": 8.96, "volume": 1031707.0}, {"date": "2023-02-22", "close": 9.06, "volume": 1055269.0}, {"date": "2023-02-23", "close": 8.9, "volume": 842817.0}, {"date": "2023-02-24", "close": 9.25, "volume": 579807.0}, {"date": "2023-02-27", "close": 9.29, "volume": 780920.0}, {"date": "2023-02-28", "close": 9.31, "volume": 570857.0}, {"date": "2023-03-01", "close": 9.23, "volume": 891281.0}, {"date": "2023-03-02", "close": 8.93, "volume": 586149.0}, {"date": "2023-03-03", "close": 8.83, "volume": 274331.0}, {"date": "2023-03-06", "close": 8.63, "volume": 412520.0}, {"date": "2023-03-07", "close": 8.74, "volume": 652314.0}, {"date": "2023-03-08", "close": 9.01, "volume": 833519.0}, {"date": "2023-03-09", "close": 9.21, "volume": 826368.0}, {"date": "2023-03-10", "close": 8.98, "volume": 1331926.0}, {"date": "2023-03-13", "close": 8.82, "volume": 450179.0}, {"date": "2023-03-14", "close": 8.46, "volume": 789219.0}, {"date": "2023-03-15", "close": 8.7, "volume": 551582.0}, {"date": "2023-03-16", "close": 8.52, "volume": 795882.0}, {"date": "2023-03-17", "close": 8.54, "volume": 677975.0}, {"date": "2023-03-20", "close": 8.66, "volume": 383969.0}, {"date": "2023-03-21", "close": 8.75, "volume": 333890.0}, {"date": "2023-03-22", "close": 9.0, "volume": 637019.0}, {"date": "2023-03-23", "close": 9.03, "volume": 1341744.0}, {"date": "2023-03-24", "close": 8.94, "volume": 309296.0}, {"date": "2023-03-27", "close": 9.0, "volume": 340959.0}, {"date": "2023-03-28", "close": 9.09, "volume": 225010.0}, {"date": "2023-03-29", "close": 9.3, "volume": 458848.0}, {"date": "2023-03-30", "close": 9.84, "volume": 1228664.0}, {"date": "2023-03-31", "close": 9.92, "volume": 668459.0}, {"date": "2023-04-03", "close": 9.91, "volume": 1093594.0}, {"date": "2023-04-04", "close": 10.1, "volume": 679878.0}, {"date": "2023-04-05", "close": 10.08, "volume": 691664.0}, {"date": "2023-04-06", "close": 10.07, "volume": 1426400.0}, {"date": "2023-04-11", "close": 10.06, "volume": 691325.0}, {"date": "2023-04-12", "close": 10.19, "volume": 1075566.0}, {"date": "2023-04-13", "close": 10.12, "volume": 412822.0}, {"date": "2023-04-14", "close": 10.25, "volume": 705212.0}, {"date": "2023-04-17", "close": 10.28, "volume": 1688023.0}, {"date": "2023-04-18", "close": 10.25, "volume": 689010.0}, {"date": "2023-04-19", "close": 10.23, "volume": 726606.0}, {"date": "2023-04-20", "close": 10.01, "volume": 2300272.0}, {"date": "2023-04-21", "close": 10.17, "volume": 1336845.0}, {"date": "2023-04-24", "close": 10.17, "volume": 782825.0}, {"date": "2023-04-26", "close": 10.01, "volume": 1053128.0}, {"date": "2023-04-27", "close": 10.21, "volume": 570871.0}, {"date": "2023-04-28", "close": 10.3, "volume": 552956.0}, {"date": "2023-05-01", "close": 10.28, "volume": 422287.0}, {"date": "2023-05-02", "close": 10.44, "volume": 784355.0}, {"date": "2023-05-03", "close": 10.39, "volume": 473785.0}, {"date": "2023-05-04", "close": 10.47, "volume": 908403.0}, {"date": "2023-05-05", "close": 10.5, "volume": 1054333.0}, {"date": "2023-05-08", "close": 10.52, "volume": 518502.0}, {"date": "2023-05-09", "close": 10.41, "volume": 479198.0}, {"date": "2023-05-10", "close": 10.38, "volume": 512645.0}, {"date": "2023-05-11", "close": 10.46, "volume": 2025493.0}, {"date": "2023-05-12", "close": 10.67, "volume": 777483.0}, {"date": "2023-05-15", "close": 10.47, "volume": 504712.0}, {"date": "2023-05-16", "close": 10.5, "volume": 567161.0}, {"date": "2023-05-17", "close": 10.43, "volume": 341335.0}, {"date": "2023-05-18", "close": 10.38, "volume": 571939.0}, {"date": "2023-05-19", "close": 10.49, "volume": 401458.0}, {"date": "2023-05-22", "close": 10.53, "volume": 396656.0}, {"date": "2023-05-23", "close": 10.44, "volume": 637406.0}, {"date": "2023-05-24", "close": 10.26, "volume": 487380.0}, {"date": "2023-05-25", "close": 10.31, "volume": 617976.0}, {"date": "2023-05-26", "close": 10.42, "volume": 450671.0}, {"date": "2023-05-29", "close": 10.23, "volume": 764329.0}, {"date": "2023-05-30", "close": 10.23, "volume": 427566.0}, {"date": "2023-05-31", "close": 10.23, "volume": 1478822.0}, {"date": "2023-06-01", "close": 10.42, "volume": 892013.0}, {"date": "2023-06-02", "close": 10.7, "volume": 501600.0}, {"date": "2023-06-05", "close": 10.52, "volume": 371209.0}, {"date": "2023-06-06", "close": 10.33, "volume": 693528.0}, {"date": "2023-06-07", "close": 10.5, "volume": 654370.0}, {"date": "2023-06-08", "close": 10.18, "volume": 562738.0}, {"date": "2023-06-09", "close": 10.26, "volume": 362701.0}, {"date": "2023-06-13", "close": 10.34, "volume": 264812.0}, {"date": "2023-06-14", "close": 10.31, "volume": 377580.0}, {"date": "2023-06-15", "close": 10.3, "volume": 537549.0}, {"date": "2023-06-16", "close": 10.42, "volume": 607301.0}, {"date": "2023-06-19", "close": 10.61, "volume": 438948.0}, {"date": "2023-06-20", "close": 10.77, "volume": 525370.0}, {"date": "2023-06-21", "close": 10.59, "volume": 646512.0}, {"date": "2023-06-22", "close": 10.37, "volume": 457466.0}, {"date": "2023-06-23", "close": 10.03, "volume": 311485.0}, {"date": "2023-06-26", "close": 10.18, "volume": 384017.0}, {"date": "2023-06-27", "close": 10.21, "volume": 1028215.0}, {"date": "2023-06-28", "close": 10.32, "volume": 398828.0}, {"date": "2023-06-29", "close": 10.26, "volume": 300902.0}, {"date": "2023-06-30", "close": 10.25, "volume": 425587.0}, {"date": "2023-07-03", "close": 10.18, "volume": 187854.0}, {"date": "2023-07-04", "close": 10.21, "volume": 266143.0}, {"date": "2023-07-05", "close": 10.27, "volume": 295085.0}, {"date": "2023-07-06", "close": 10.36, "volume": 307544.0}, {"date": "2023-07-07", "close": 10.2, "volume": 332973.0}, {"date": "2023-07-10", "close": 10.34, "volume": 230955.0}, {"date": "2023-07-11", "close": 10.62, "volume": 375199.0}, {"date": "2023-07-12", "close": 10.62, "volume": 252889.0}, {"date": "2023-07-13", "close": 10.82, "volume": 707855.0}, {"date": "2023-07-14", "close": 10.84, "volume": 201494.0}, {"date": "2023-07-17", "close": 10.91, "volume": 154540.0}, {"date": "2023-07-18", "close": 10.76, "volume": 132796.0}, {"date": "2023-07-19", "close": 10.75, "volume": 441982.0}, {"date": "2023-07-20", "close": 10.63, "volume": 249668.0}, {"date": "2023-07-21", "close": 10.43, "volume": 335868.0}, {"date": "2023-07-24", "close": 10.4, "volume": 396816.0}, {"date": "2023-07-25", "close": 10.39, "volume": 252221.0}, {"date": "2023-07-26", "close": 10.3, "volume": 214806.0}, {"date": "2023-07-27", "close": 10.39, "volume": 1021979.0}, {"date": "2023-07-28", "close": 10.29, "volume": 208101.0}, {"date": "2023-07-31", "close": 10.38, "volume": 381404.0}, {"date": "2023-08-01", "close": 10.45, "volume": 357843.0}, {"date": "2023-08-02", "close": 10.1, "volume": 429588.0}, {"date": "2023-08-03", "close": 10.09, "volume": 381097.0}, {"date": "2023-08-04", "close": 10.0, "volume": 428337.0}, {"date": "2023-08-07", "close": 10.01, "volume": 251638.0}, {"date": "2023-08-08", "close": 10.04, "volume": 283085.0}, {"date": "2023-08-09", "close": 10.05, "volume": 189389.0}, {"date": "2023-08-10", "close": 10.0, "volume": 662649.0}, {"date": "2023-08-11", "close": 9.93, "volume": 600320.0}, {"date": "2023-08-14", "close": 9.99, "volume": 207040.0}, {"date": "2023-08-15", "close": 9.92, "volume": 310955.0}, {"date": "2023-08-16", "close": 9.9, "volume": 503917.0}, {"date": "2023-08-17", "close": 10.05, "volume": 534283.0}, {"date": "2023-08-18", "close": 9.99, "volume": 826811.0}, {"date": "2023-08-21", "close": 6.44, "volume": 9976857.0}, {"date": "2023-08-22", "close": 6.19, "volume": 4283904.0}, {"date": "2023-08-23", "close": 6.51, "volume": 2662250.0}, {"date": "2023-08-24", "close": 6.17, "volume": 2375414.0}, {"date": "2023-08-25", "close": 6.78, "volume": 2669643.0}, {"date": "2023-08-28", "close": 6.36, "volume": 1017369.0}, {"date": "2023-08-29", "close": 6.25, "volume": 1661441.0}, {"date": "2023-08-30", "close": 6.52, "volume": 1404252.0}, {"date": "2023-08-31", "close": 6.4, "volume": 900343.0}, {"date": "2023-09-01", "close": 6.44, "volume": 560241.0}, {"date": "2023-09-04", "close": 6.34, "volume": 1212403.0}, {"date": "2023-09-05", "close": 6.45, "volume": 1059636.0}, {"date": "2023-09-06", "close": 6.5, "volume": 2705718.0}, {"date": "2023-09-07", "close": 6.52, "volume": 703296.0}, {"date": "2023-09-08", "close": 6.31, "volume": 614196.0}, {"date": "2023-09-11", "close": 6.48, "volume": 515743.0}, {"date": "2023-09-12", "close": 6.45, "volume": 928751.0}, {"date": "2023-09-13", "close": 6.4, "volume": 364340.0}, {"date": "2023-09-14", "close": 6.59, "volume": 900180.0}, {"date": "2023-09-15", "close": 6.53, "volume": 2276458.0}, {"date": "2023-09-18", "close": 6.35, "volume": 484607.0}, {"date": "2023-09-19", "close": 6.33, "volume": 1038675.0}, {"date": "2023-09-20", "close": 6.07, "volume": 1065448.0}, {"date": "2023-09-21", "close": 6.07, "volume": 702063.0}, {"date": "2023-09-22", "close": 6.1, "volume": 510739.0}, {"date": "2023-09-25", "close": 6.04, "volume": 315914.0}, {"date": "2023-09-26", "close": 5.99, "volume": 498902.0}, {"date": "2023-09-27", "close": 5.76, "volume": 806667.0}, {"date": "2023-09-28", "close": 5.71, "volume": 1119703.0}, {"date": "2023-09-29", "close": 5.82, "volume": 537294.0}, {"date": "2023-10-02", "close": 5.77, "volume": 377898.0}, {"date": "2023-10-03", "close": 5.5, "volume": 843235.0}, {"date": "2023-10-04", "close": 5.42, "volume": 1151234.0}, {"date": "2023-10-05", "close": 5.33, "volume": 920398.0}, {"date": "2023-10-06", "close": 5.41, "volume": 899224.0}, {"date": "2023-10-09", "close": 5.29, "volume": 362288.0}, {"date": "2023-10-10", "close": 5.53, "volume": 1098169.0}, {"date": "2023-10-11", "close": 5.54, "volume": 798243.0}, {"date": "2023-10-12", "close": 5.55, "volume": 634775.0}, {"date": "2023-10-13", "close": 5.51, "volume": 315306.0}, {"date": "2023-10-16", "close": 5.5, "volume": 564946.0}, {"date": "2023-10-17", "close": 5.52, "volume": 314721.0}, {"date": "2023-10-18", "close": 5.52, "volume": 636424.0}, {"date": "2023-10-19", "close": 5.44, "volume": 436505.0}, {"date": "2023-10-20", "close": 5.38, "volume": 467703.0}, {"date": "2023-10-23", "close": 5.35, "volume": 270450.0}, {"date": "2023-10-24", "close": 5.35, "volume": 285850.0}, {"date": "2023-10-25", "close": 5.3, "volume": 394503.0}, {"date": "2023-10-26", "close": 5.06, "volume": 715454.0}, {"date": "2023-10-27", "close": 5.06, "volume": 935914.0}, {"date": "2023-10-30", "close": 4.94, "volume": 455555.0}, {"date": "2023-10-31", "close": 4.99, "volume": 688903.0}, {"date": "2023-11-01", "close": 5.06, "volume": 367012.0}, {"date": "2023-11-02", "close": 5.16, "volume": 465049.0}, {"date": "2023-11-03", "close": 5.21, "volume": 425486.0}, {"date": "2023-11-06", "close": 5.64, "volume": 1195466.0}, {"date": "2023-11-07", "close": 5.57, "volume": 672888.0}, {"date": "2023-11-08", "close": 5.72, "volume": 858472.0}, {"date": "2023-11-09", "close": 5.54, "volume": 569308.0}, {"date": "2023-11-10", "close": 5.59, "volume": 440378.0}, {"date": "2023-11-13", "close": 5.38, "volume": 386846.0}, {"date": "2023-11-14", "close": 5.51, "volume": 548799.0}, {"date": "2023-11-15", "close": 5.6, "volume": 1026042.0}, {"date": "2023-11-16", "close": 5.79, "volume": 1931641.0}, {"date": "2023-11-17", "close": 5.81, "volume": 573752.0}, {"date": "2023-11-20", "close": 5.89, "volume": 634467.0}, {"date": "2023-11-21", "close": 5.81, "volume": 435393.0}, {"date": "2023-11-22", "close": 5.79, "volume": 749108.0}, {"date": "2023-11-23", "close": 5.86, "volume": 815284.0}, {"date": "2023-11-24", "close": 5.87, "volume": 580402.0}, {"date": "2023-11-27", "close": 5.95, "volume": 674730.0}, {"date": "2023-11-28", "close": 5.91, "volume": 429695.0}, {"date": "2023-11-29", "close": 6.12, "volume": 613997.0}, {"date": "2023-11-30", "close": 7.03, "volume": 3756905.0}, {"date": "2023-12-01", "close": 7.36, "volume": 1889045.0}, {"date": "2023-12-04", "close": 7.71, "volume": 1791169.0}, {"date": "2023-12-05", "close": 7.74, "volume": 2577342.0}, {"date": "2023-12-06", "close": 8.09, "volume": 1080294.0}, {"date": "2023-12-07", "close": 8.1, "volume": 1716069.0}, {"date": "2023-12-08", "close": 8.14, "volume": 641229.0}, {"date": "2023-12-11", "close": 7.87, "volume": 1019742.0}, {"date": "2023-12-12", "close": 7.94, "volume": 1443714.0}, {"date": "2023-12-13", "close": 7.91, "volume": 848235.0}, {"date": "2023-12-14", "close": 7.94, "volume": 1089197.0}, {"date": "2023-12-15", "close": 7.86, "volume": 3354808.0}, {"date": "2023-12-18", "close": 8.07, "volume": 1172194.0}, {"date": "2023-12-19", "close": 8.08, "volume": 836475.0}, {"date": "2023-12-20", "close": 7.97, "volume": 554726.0}, {"date": "2023-12-21", "close": 8.03, "volume": 1572326.0}, {"date": "2023-12-22", "close": 7.99, "volume": 384353.0}, {"date": "2023-12-27", "close": 8.02, "volume": 264888.0}, {"date": "2023-12-28", "close": 8.28, "volume": 416612.0}, {"date": "2023-12-29", "close": 8.15, "volume": 235637.0}, {"date": "2024-01-02", "close": 8.13, "volume": 174374.0}, {"date": "2024-01-03", "close": 7.84, "volume": 389651.0}, {"date": "2024-01-04", "close": 8.05, "volume": 457280.0}, {"date": "2024-01-05", "close": 7.94, "volume": 242893.0}, {"date": "2024-01-08", "close": 8.06, "volume": 417584.0}, {"date": "2024-01-09", "close": 8.04, "volume": 388344.0}, {"date": "2024-01-10", "close": 8.09, "volume": 1901860.0}, {"date": "2024-01-11", "close": 8.05, "volume": 405397.0}, {"date": "2024-01-12", "close": 7.91, "volume": 547786.0}, {"date": "2024-01-15", "close": 7.92, "volume": 327884.0}, {"date": "2024-01-16", "close": 7.86, "volume": 302070.0}, {"date": "2024-01-17", "close": 8.03, "volume": 592102.0}, {"date": "2024-01-18", "close": 8.12, "volume": 431982.0}, {"date": "2024-01-19", "close": 8.25, "volume": 498108.0}, {"date": "2024-01-22", "close": 8.08, "volume": 352647.0}, {"date": "2024-01-23", "close": 8.24, "volume": 429506.0}, {"date": "2024-01-24", "close": 8.12, "volume": 293295.0}, {"date": "2024-01-25", "close": 8.22, "volume": 351796.0}, {"date": "2024-01-29", "close": 8.16, "volume": 325363.0}, {"date": "2024-01-30", "close": 8.28, "volume": 366426.0}, {"date": "2024-01-31", "close": 8.2, "volume": 565799.0}, {"date": "2024-02-01", "close": 8.14, "volume": 361409.0}, {"date": "2024-02-02", "close": 8.31, "volume": 491608.0}, {"date": "2024-02-05", "close": 8.2, "volume": 102384.0}, {"date": "2024-02-06", "close": 7.99, "volume": 294900.0}, {"date": "2024-02-07", "close": 8.27, "volume": 597656.0}, {"date": "2024-02-08", "close": 8.38, "volume": 196225.0}, {"date": "2024-02-09", "close": 8.49, "volume": 263653.0}, {"date": "2024-02-12", "close": 8.49, "volume": 214807.0}, {"date": "2024-02-13", "close": 8.51, "volume": 427226.0}, {"date": "2024-02-14", "close": 8.48, "volume": 284280.0}, {"date": "2024-02-15", "close": 8.62, "volume": 261368.0}, {"date": "2024-02-16", "close": 8.57, "volume": 205174.0}, {"date": "2024-02-19", "close": 8.51, "volume": 262431.0}, {"date": "2024-02-20", "close": 8.72, "volume": 479824.0}, {"date": "2024-02-21", "close": 8.3, "volume": 2082235.0}, {"date": "2024-02-22", "close": 8.14, "volume": 1528047.0}, {"date": "2024-02-23", "close": 7.98, "volume": 920285.0}, {"date": "2024-02-26", "close": 7.46, "volume": 624648.0}, {"date": "2024-02-27", "close": 7.75, "volume": 840240.0}, {"date": "2024-02-28", "close": 7.72, "volume": 774265.0}, {"date": "2024-02-29", "close": 7.85, "volume": 728540.0}, {"date": "2024-03-01", "close": 7.94, "volume": 433898.0}, {"date": "2024-03-04", "close": 8.0, "volume": 441187.0}, {"date": "2024-03-05", "close": 9.0, "volume": 891087.0}, {"date": "2024-03-06", "close": 8.46, "volume": 2064345.0}, {"date": "2024-03-07", "close": 8.74, "volume": 1147524.0}, {"date": "2024-03-08", "close": 8.49, "volume": 1124544.0}, {"date": "2024-03-11", "close": 8.72, "volume": 276802.0}, {"date": "2024-03-12", "close": 8.6, "volume": 376582.0}, {"date": "2024-03-13", "close": 8.59, "volume": 261690.0}, {"date": "2024-03-14", "close": 8.46, "volume": 181251.0}, {"date": "2024-03-15", "close": 8.58, "volume": 679986.0}, {"date": "2024-03-18", "close": 8.42, "volume": 520470.0}, {"date": "2024-03-19", "close": 8.27, "volume": 329238.0}, {"date": "2024-03-20", "close": 8.2, "volume": 315702.0}, {"date": "2024-03-21", "close": 8.43, "volume": 882283.0}, {"date": "2024-03-22", "close": 8.43, "volume": 1430636.0}, {"date": "2024-03-25", "close": 8.48, "volume": 409640.0}, {"date": "2024-03-26", "close": 8.44, "volume": 301474.0}, {"date": "2024-03-27", "close": 8.31, "volume": 331178.0}, {"date": "2024-03-28", "close": 8.29, "volume": 515873.0}, {"date": "2024-04-02", "close": 8.11, "volume": 521422.0}, {"date": "2024-04-03", "close": 7.87, "volume": 821975.0}, {"date": "2024-04-04", "close": 7.92, "volume": 286127.0}, {"date": "2024-04-05", "close": 8.01, "volume": 334457.0}, {"date": "2024-04-08", "close": 8.4, "volume": 484734.0}, {"date": "2024-04-09", "close": 8.48, "volume": 592348.0}, {"date": "2024-04-10", "close": 8.23, "volume": 483501.0}, {"date": "2024-04-11", "close": 7.85, "volume": 496410.0}, {"date": "2024-04-12", "close": 7.78, "volume": 503772.0}, {"date": "2024-04-15", "close": 7.68, "volume": 454286.0}, {"date": "2024-04-16", "close": 7.69, "volume": 800562.0}, {"date": "2024-04-17", "close": 7.82, "volume": 412871.0}, {"date": "2024-04-18", "close": 7.91, "volume": 302620.0}, {"date": "2024-04-19", "close": 7.7, "volume": 341417.0}, {"date": "2024-04-22", "close": 8.1, "volume": 347668.0}, {"date": "2024-04-23", "close": 8.36, "volume": 440774.0}, {"date": "2024-04-24", "close": 8.58, "volume": 2715796.0}, {"date": "2024-04-26", "close": 8.52, "volume": 1288227.0}, {"date": "2024-04-29", "close": 8.6, "volume": 500505.0}, {"date": "2024-04-30", "close": 8.58, "volume": 215131.0}, {"date": "2024-05-01", "close": 8.46, "volume": 992223.0}, {"date": "2024-05-02", "close": 8.54, "volume": 1692312.0}, {"date": "2024-05-03", "close": 8.44, "volume": 1143660.0}, {"date": "2024-05-06", "close": 8.47, "volume": 452425.0}, {"date": "2024-05-07", "close": 8.62, "volume": 515375.0}, {"date": "2024-05-08", "close": 8.59, "volume": 732753.0}, {"date": "2024-05-09", "close": 8.59, "volume": 383971.0}, {"date": "2024-05-10", "close": 8.63, "volume": 197498.0}, {"date": "2024-05-13", "close": 8.61, "volume": 500908.0}, {"date": "2024-05-14", "close": 8.44, "volume": 396631.0}, {"date": "2024-05-15", "close": 8.29, "volume": 1709217.0}, {"date": "2024-05-16", "close": 8.29, "volume": 817369.0}, {"date": "2024-05-17", "close": 7.9, "volume": 1518068.0}, {"date": "2024-05-20", "close": 8.0, "volume": 726634.0}, {"date": "2024-05-21", "close": 7.93, "volume": 978918.0}, {"date": "2024-05-22", "close": 8.0, "volume": 561460.0}, {"date": "2024-05-23", "close": 8.01, "volume": 406553.0}, {"date": "2024-05-24", "close": 7.96, "volume": 295355.0}, {"date": "2024-05-27", "close": 7.97, "volume": 310690.0}, {"date": "2024-05-28", "close": 7.73, "volume": 553977.0}, {"date": "2024-05-29", "close": 7.87, "volume": 634033.0}, {"date": "2024-05-30", "close": 7.87, "volume": 647571.0}, {"date": "2024-05-31", "close": 8.01, "volume": 748851.0}, {"date": "2024-06-03", "close": 7.97, "volume": 386719.0}, {"date": "2024-06-04", "close": 7.89, "volume": 432690.0}, {"date": "2024-06-05", "close": 8.0, "volume": 413772.0}, {"date": "2024-06-06", "close": 7.92, "volume": 247218.0}, {"date": "2024-06-07", "close": 7.98, "volume": 205111.0}, {"date": "2024-06-11", "close": 7.83, "volume": 290343.0}, {"date": "2024-06-12", "close": 7.85, "volume": 326403.0}, {"date": "2024-06-13", "close": 7.88, "volume": 392174.0}, {"date": "2024-06-14", "close": 7.83, "volume": 649362.0}, {"date": "2024-06-17", "close": 7.96, "volume": 353293.0}, {"date": "2024-06-18", "close": 7.9, "volume": 419782.0}, {"date": "2024-06-19", "close": 7.88, "volume": 345343.0}, {"date": "2024-06-20", "close": 7.87, "volume": 393765.0}, {"date": "2024-06-21", "close": 7.74, "volume": 1121951.0}, {"date": "2024-06-24", "close": 7.69, "volume": 416111.0}, {"date": "2024-06-25", "close": 8.04, "volume": 522853.0}, {"date": "2024-06-26", "close": 8.08, "volume": 380922.0}, {"date": "2024-06-27", "close": 8.05, "volume": 497798.0}, {"date": "2024-06-28", "close": 8.05, "volume": 698974.0}, {"date": "2024-07-01", "close": 7.94, "volume": 303094.0}, {"date": "2024-07-02", "close": 7.8, "volume": 431958.0}, {"date": "2024-07-03", "close": 7.78, "volume": 196139.0}, {"date": "2024-07-04", "close": 7.84, "volume": 685486.0}, {"date": "2024-07-05", "close": 7.96, "volume": 269285.0}, {"date": "2024-07-08", "close": 7.97, "volume": 158713.0}, {"date": "2024-07-09", "close": 8.09, "volume": 476312.0}, {"date": "2024-07-10", "close": 8.06, "volume": 202551.0}, {"date": "2024-07-11", "close": 8.13, "volume": 204555.0}, {"date": "2024-07-12", "close": 8.37, "volume": 405818.0}, {"date": "2024-07-15", "close": 8.43, "volume": 374831.0}, {"date": "2024-07-16", "close": 8.89, "volume": 457251.0}, {"date": "2024-07-17", "close": 9.25, "volume": 1040912.0}, {"date": "2024-07-18", "close": 8.94, "volume": 499019.0}, {"date": "2024-07-19", "close": 9.01, "volume": 641730.0}, {"date": "2024-07-22", "close": 9.85, "volume": 1315089.0}, {"date": "2024-07-23", "close": 10.08, "volume": 1195285.0}, {"date": "2024-07-24", "close": 10.15, "volume": 751765.0}, {"date": "2024-07-25", "close": 10.21, "volume": 1230471.0}, {"date": "2024-07-26", "close": 10.54, "volume": 569912.0}, {"date": "2024-07-29", "close": 10.49, "volume": 1225513.0}, {"date": "2024-07-30", "close": 10.39, "volume": 528627.0}, {"date": "2024-07-31", "close": 10.63, "volume": 1413001.0}, {"date": "2024-08-01", "close": 10.55, "volume": 708486.0}, {"date": "2024-08-02", "close": 10.4, "volume": 794549.0}, {"date": "2024-08-05", "close": 10.12, "volume": 666800.0}, {"date": "2024-08-06", "close": 10.06, "volume": 715725.0}, {"date": "2024-08-07", "close": 10.04, "volume": 579584.0}, {"date": "2024-08-08", "close": 10.0, "volume": 567242.0}, {"date": "2024-08-09", "close": 10.11, "volume": 637644.0}, {"date": "2024-08-12", "close": 10.08, "volume": 587622.0}, {"date": "2024-08-13", "close": 10.05, "volume": 782592.0}, {"date": "2024-08-14", "close": 10.39, "volume": 830317.0}, {"date": "2024-08-15", "close": 10.49, "volume": 450098.0}, {"date": "2024-08-16", "close": 10.49, "volume": 791755.0}, {"date": "2024-08-19", "close": 10.43, "volume": 1091645.0}, {"date": "2024-08-20", "close": 9.61, "volume": 1718266.0}, {"date": "2024-08-21", "close": 9.78, "volume": 906890.0}, {"date": "2024-08-22", "close": 9.94, "volume": 735195.0}, {"date": "2024-08-23", "close": 9.67, "volume": 713563.0}, {"date": "2024-08-26", "close": 10.06, "volume": 997598.0}, {"date": "2024-08-27", "close": 9.92, "volume": 690246.0}, {"date": "2024-08-28", "close": 9.96, "volume": 1329588.0}, {"date": "2024-08-29", "close": 9.76, "volume": 820148.0}, {"date": "2024-08-30", "close": 9.68, "volume": 1010728.0}, {"date": "2024-09-02", "close": 9.8, "volume": 403853.0}, {"date": "2024-09-03", "close": 9.78, "volume": 599862.0}, {"date": "2024-09-04", "close": 9.67, "volume": 450727.0}, {"date": "2024-09-05", "close": 9.47, "volume": 507698.0}, {"date": "2024-09-06", "close": 9.52, "volume": 315437.0}, {"date": "2024-09-09", "close": 9.44, "volume": 276075.0}, {"date": "2024-09-10", "close": 9.59, "volume": 346548.0}, {"date": "2024-09-11", "close": 9.61, "volume": 377413.0}, {"date": "2024-09-12", "close": 9.79, "volume": 301760.0}, {"date": "2024-09-13", "close": 9.77, "volume": 582179.0}, {"date": "2024-09-16", "close": 9.69, "volume": 156296.0}, {"date": "2024-09-17", "close": 9.89, "volume": 438899.0}, {"date": "2024-09-18", "close": 9.95, "volume": 729857.0}, {"date": "2024-09-19", "close": 10.07, "volume": 1432146.0}, {"date": "2024-09-20", "close": 9.94, "volume": 1061599.0}, {"date": "2024-09-23", "close": 9.81, "volume": 216306.0}, {"date": "2024-09-24", "close": 9.81, "volume": 233118.0}, {"date": "2024-09-25", "close": 9.86, "volume": 559458.0}, {"date": "2024-09-26", "close": 10.05, "volume": 431262.0}, {"date": "2024-09-27", "close": 10.02, "volume": 356444.0}, {"date": "2024-09-30", "close": 9.92, "volume": 373916.0}, {"date": "2024-10-01", "close": 9.99, "volume": 296807.0}, {"date": "2024-10-02", "close": 9.91, "volume": 311393.0}, {"date": "2024-10-03", "close": 9.86, "volume": 265874.0}, {"date": "2024-10-04", "close": 9.73, "volume": 378289.0}, {"date": "2024-10-07", "close": 10.06, "volume": 300282.0}, {"date": "2024-10-08", "close": 9.96, "volume": 401818.0}, {"date": "2024-10-09", "close": 9.98, "volume": 591558.0}, {"date": "2024-10-10", "close": 9.8, "volume": 602591.0}, {"date": "2024-10-11", "close": 9.82, "volume": 376256.0}, {"date": "2024-10-14", "close": 9.72, "volume": 268816.0}, {"date": "2024-10-15", "close": 9.74, "volume": 312744.0}, {"date": "2024-10-16", "close": 9.73, "volume": 467752.0}, {"date": "2024-10-17", "close": 9.77, "volume": 446009.0}, {"date": "2024-10-18", "close": 9.69, "volume": 279798.0}, {"date": "2024-10-21", "close": 9.8, "volume": 674420.0}, {"date": "2024-10-22", "close": 10.09, "volume": 875962.0}, {"date": "2024-10-23", "close": 10.03, "volume": 834173.0}, {"date": "2024-10-24", "close": 10.05, "volume": 617144.0}, {"date": "2024-10-25", "close": 10.08, "volume": 629938.0}, {"date": "2024-10-28", "close": 10.04, "volume": 233587.0}, {"date": "2024-10-29", "close": 10.05, "volume": 638051.0}, {"date": "2024-10-30", "close": 10.0, "volume": 419767.0}, {"date": "2024-10-31", "close": 9.95, "volume": 613857.0}, {"date": "2024-11-01", "close": 9.87, "volume": 194294.0}, {"date": "2024-11-04", "close": 9.9, "volume": 181742.0}, {"date": "2024-11-05", "close": 9.75, "volume": 191043.0}, {"date": "2024-11-06", "close": 9.92, "volume": 239803.0}, {"date": "2024-11-07", "close": 9.95, "volume": 252518.0}, {"date": "2024-11-08", "close": 9.96, "volume": 185006.0}, {"date": "2024-11-11", "close": 9.95, "volume": 744328.0}, {"date": "2024-11-12", "close": 9.94, "volume": 609235.0}, {"date": "2024-11-13", "close": 9.84, "volume": 587108.0}, {"date": "2024-11-14", "close": 9.67, "volume": 716127.0}, {"date": "2024-11-15", "close": 9.62, "volume": 651838.0}, {"date": "2024-11-18", "close": 9.48, "volume": 496449.0}, {"date": "2024-11-19", "close": 9.36, "volume": 994123.0}, {"date": "2024-11-20", "close": 9.28, "volume": 1057384.0}, {"date": "2024-11-21", "close": 9.4, "volume": 600183.0}, {"date": "2024-11-22", "close": 9.54, "volume": 692077.0}, {"date": "2024-11-25", "close": 9.45, "volume": 493029.0}, {"date": "2024-11-26", "close": 9.34, "volume": 595926.0}, {"date": "2024-11-27", "close": 9.38, "volume": 716102.0}, {"date": "2024-11-28", "close": 9.39, "volume": 586942.0}, {"date": "2024-11-29", "close": 9.29, "volume": 372508.0}, {"date": "2024-12-02", "close": 9.18, "volume": 495684.0}, {"date": "2024-12-03", "close": 9.15, "volume": 788018.0}, {"date": "2024-12-04", "close": 9.14, "volume": 647588.0}, {"date": "2024-12-05", "close": 9.25, "volume": 747991.0}, {"date": "2024-12-06", "close": 9.0, "volume": 390964.0}, {"date": "2024-12-09", "close": 8.87, "volume": 773464.0}, {"date": "2024-12-10", "close": 8.88, "volume": 492999.0}, {"date": "2024-12-11", "close": 8.88, "volume": 345090.0}, {"date": "2024-12-12", "close": 8.67, "volume": 914761.0}, {"date": "2024-12-13", "close": 9.38, "volume": 1222086.0}, {"date": "2024-12-16", "close": 9.3, "volume": 659276.0}, {"date": "2024-12-17", "close": 9.47, "volume": 430310.0}, {"date": "2024-12-18", "close": 9.36, "volume": 340147.0}, {"date": "2024-12-19", "close": 9.43, "volume": 1026803.0}, {"date": "2024-12-20", "close": 9.34, "volume": 482983.0}, {"date": "2024-12-23", "close": 9.43, "volume": 442883.0}, {"date": "2024-12-24", "close": 9.31, "volume": 130145.0}, {"date": "2024-12-27", "close": 9.48, "volume": 108389.0}, {"date": "2024-12-30", "close": 9.41, "volume": 128741.0}, {"date": "2024-12-31", "close": 9.31, "volume": 81334.0}, {"date": "2025-01-02", "close": 9.29, "volume": 122728.0}, {"date": "2025-01-03", "close": 9.38, "volume": 165976.0}, {"date": "2025-01-06", "close": 9.24, "volume": 154442.0}, {"date": "2025-01-07", "close": 9.22, "volume": 221625.0}, {"date": "2025-01-08", "close": 9.18, "volume": 242972.0}, {"date": "2025-01-09", "close": 9.17, "volume": 291756.0}, {"date": "2025-01-10", "close": 9.26, "volume": 262928.0}, {"date": "2025-01-13", "close": 9.14, "volume": 324537.0}, {"date": "2025-01-14", "close": 9.22, "volume": 251157.0}, {"date": "2025-01-15", "close": 9.05, "volume": 412557.0}, {"date": "2025-01-16", "close": 9.11, "volume": 291632.0}, {"date": "2025-01-17", "close": 9.08, "volume": 96574.0}, {"date": "2025-01-20", "close": 9.64, "volume": 945541.0}, {"date": "2025-01-21", "close": 9.65, "volume": 397933.0}, {"date": "2025-01-22", "close": 9.6, "volume": 705281.0}, {"date": "2025-01-23", "close": 9.53, "volume": 292152.0}, {"date": "2025-01-24", "close": 9.43, "volume": 790235.0}, {"date": "2025-01-28", "close": 9.35, "volume": 517234.0}, {"date": "2025-01-29", "close": 9.47, "volume": 505038.0}, {"date": "2025-01-30", "close": 9.3, "volume": 638686.0}, {"date": "2025-01-31", "close": 9.41, "volume": 510489.0}, {"date": "2025-02-03", "close": 9.1, "volume": 628019.0}, {"date": "2025-02-04", "close": 9.12, "volume": 653505.0}, {"date": "2025-02-05", "close": 9.17, "volume": 413054.0}, {"date": "2025-02-06", "close": 9.18, "volume": 584762.0}, {"date": "2025-02-07", "close": 9.07, "volume": 505841.0}, {"date": "2025-02-10", "close": 9.17, "volume": 360434.0}, {"date": "2025-02-11", "close": 9.4, "volume": 719963.0}, {"date": "2025-02-12", "close": 9.36, "volume": 592016.0}, {"date": "2025-02-13", "close": 9.38, "volume": 345512.0}, {"date": "2025-02-14", "close": 9.44, "volume": 256208.0}, {"date": "2025-02-17", "close": 9.54, "volume": 285571.0}, {"date": "2025-02-18", "close": 9.45, "volume": 406213.0}, {"date": "2025-02-19", "close": 9.22, "volume": 544710.0}, {"date": "2025-02-20", "close": 9.1, "volume": 742244.0}, {"date": "2025-02-21", "close": 8.98, "volume": 450217.0}, {"date": "2025-02-24", "close": 7.68, "volume": 4886048.0}, {"date": "2025-02-25", "close": 7.67, "volume": 2502001.0}, {"date": "2025-02-26", "close": 7.66, "volume": 1462085.0}, {"date": "2025-02-27", "close": 8.25, "volume": 933510.0}, {"date": "2025-02-28", "close": 7.97, "volume": 1054105.0}, {"date": "2025-03-03", "close": 8.15, "volume": 882481.0}, {"date": "2025-03-04", "close": 8.1, "volume": 601021.0}, {"date": "2025-03-05", "close": 8.1, "volume": 1274574.0}, {"date": "2025-03-06", "close": 8.2, "volume": 669854.0}, {"date": "2025-03-07", "close": 8.21, "volume": 905100.0}, {"date": "2025-03-10", "close": 8.13, "volume": 850775.0}, {"date": "2025-03-11", "close": 8.11, "volume": 1203367.0}, {"date": "2025-03-12", "close": 7.92, "volume": 992662.0}, {"date": "2025-03-13", "close": 7.97, "volume": 627099.0}, {"date": "2025-03-14", "close": 8.11, "volume": 650738.0}, {"date": "2025-03-17", "close": 8.25, "volume": 396537.0}, {"date": "2025-03-18", "close": 8.22, "volume": 758670.0}, {"date": "2025-03-19", "close": 8.14, "volume": 378872.0}, {"date": "2025-03-20", "close": 8.24, "volume": 610520.0}, {"date": "2025-03-21", "close": 8.13, "volume": 1172546.0}, {"date": "2025-03-24", "close": 8.2, "volume": 498694.0}, {"date": "2025-03-25", "close": 8.12, "volume": 649195.0}, {"date": "2025-03-26", "close": 8.18, "volume": 1338999.0}, {"date": "2025-03-27", "close": 8.11, "volume": 848114.0}, {"date": "2025-03-28", "close": 8.11, "volume": 1025948.0}, {"date": "2025-03-31", "close": 8.1, "volume": 393500.0}, {"date": "2025-04-01", "close": 8.12, "volume": 435685.0}, {"date": "2025-04-02", "close": 8.08, "volume": 857290.0}, {"date": "2025-04-03", "close": 8.02, "volume": 848439.0}, {"date": "2025-04-04", "close": 7.45, "volume": 685317.0}, {"date": "2025-04-07", "close": 7.37, "volume": 1288989.0}, {"date": "2025-04-08", "close": 7.5, "volume": 647496.0}, {"date": "2025-04-09", "close": 7.35, "volume": 818412.0}, {"date": "2025-04-10", "close": 7.52, "volume": 835484.0}, {"date": "2025-04-11", "close": 7.6, "volume": 2324835.0}, {"date": "2025-04-14", "close": 7.8, "volume": 369305.0}, {"date": "2025-04-15", "close": 7.75, "volume": 667482.0}, {"date": "2025-04-16", "close": 7.78, "volume": 431966.0}, {"date": "2025-04-17", "close": 7.89, "volume": 498443.0}, {"date": "2025-04-22", "close": 7.75, "volume": 353361.0}, {"date": "2025-04-23", "close": 7.86, "volume": 408646.0}, {"date": "2025-04-24", "close": 7.93, "volume": 254604.0}, {"date": "2025-04-28", "close": 7.96, "volume": 871025.0}, {"date": "2025-04-29", "close": 7.94, "volume": 714424.0}, {"date": "2025-04-30", "close": 7.95, "volume": 866787.0}, {"date": "2025-05-01", "close": 8.1, "volume": 1470601.0}, {"date": "2025-05-02", "close": 8.15, "volume": 1342541.0}, {"date": "2025-05-05", "close": 8.2, "volume": 632016.0}, {"date": "2025-05-06", "close": 8.06, "volume": 395481.0}, {"date": "2025-05-07", "close": 8.14, "volume": 698757.0}, {"date": "2025-05-08", "close": 8.52, "volume": 1084427.0}, {"date": "2025-05-09", "close": 8.43, "volume": 1072392.0}, {"date": "2025-05-12", "close": 8.63, "volume": 949635.0}, {"date": "2025-05-13", "close": 8.4, "volume": 1140147.0}, {"date": "2025-05-14", "close": 8.54, "volume": 4076702.0}, {"date": "2025-05-15", "close": 8.5, "volume": 913440.0}, {"date": "2025-05-16", "close": 8.49, "volume": 708008.0}, {"date": "2025-05-19", "close": 8.33, "volume": 339244.0}, {"date": "2025-05-20", "close": 8.57, "volume": 605769.0}, {"date": "2025-05-21", "close": 8.63, "volume": 396448.0}, {"date": "2025-05-22", "close": 8.49, "volume": 312051.0}, {"date": "2025-05-23", "close": 8.53, "volume": 503364.0}, {"date": "2025-05-26", "close": 8.43, "volume": 506096.0}, {"date": "2025-05-27", "close": 8.48, "volume": 579834.0}, {"date": "2025-05-28", "close": 8.58, "volume": 674828.0}, {"date": "2025-05-29", "close": 8.61, "volume": 326125.0}, {"date": "2025-05-30", "close": 8.66, "volume": 1162704.0}, {"date": "2025-06-02", "close": 8.62, "volume": 661049.0}, {"date": "2025-06-03", "close": 8.65, "volume": 328479.0}, {"date": "2025-06-04", "close": 8.54, "volume": 414023.0}, {"date": "2025-06-05", "close": 8.63, "volume": 576559.0}, {"date": "2025-06-06", "close": 8.44, "volume": 581205.0}, {"date": "2025-06-10", "close": 8.38, "volume": 548733.0}, {"date": "2025-06-11", "close": 8.31, "volume": 458711.0}, {"date": "2025-06-12", "close": 8.22, "volume": 519943.0}, {"date": "2025-06-13", "close": 8.2, "volume": 430724.0}, {"date": "2025-06-16", "close": 8.27, "volume": 624016.0}, {"date": "2025-06-17", "close": 8.34, "volume": 841126.0}, {"date": "2025-06-18", "close": 8.32, "volume": 851018.0}, {"date": "2025-06-19", "close": 8.27, "volume": 5912493.0}, {"date": "2025-06-20", "close": 8.5, "volume": 576958.0}, {"date": "2025-06-23", "close": 8.2, "volume": 700676.0}, {"date": "2025-06-24", "close": 8.23, "volume": 586553.0}, {"date": "2025-06-25", "close": 8.1, "volume": 460525.0}, {"date": "2025-06-26", "close": 8.03, "volume": 587575.0}, {"date": "2025-06-27", "close": 7.92, "volume": 811143.0}, {"date": "2025-06-30", "close": 8.0, "volume": 468095.0}, {"date": "2025-07-01", "close": 7.89, "volume": 856011.0}, {"date": "2025-07-02", "close": 7.72, "volume": 563879.0}, {"date": "2025-07-03", "close": 7.7, "volume": 520928.0}, {"date": "2025-07-04", "close": 7.78, "volume": 474994.0}, {"date": "2025-07-07", "close": 7.67, "volume": 595007.0}, {"date": "2025-07-08", "close": 7.53, "volume": 485852.0}, {"date": "2025-07-09", "close": 7.63, "volume": 1456707.0}, {"date": "2025-07-10", "close": 7.7, "volume": 817750.0}, {"date": "2025-07-11", "close": 7.61, "volume": 262579.0}, {"date": "2025-07-14", "close": 7.67, "volume": 612950.0}, {"date": "2025-07-15", "close": 7.79, "volume": 338159.0}, {"date": "2025-07-16", "close": 7.69, "volume": 660704.0}, {"date": "2025-07-17", "close": 7.75, "volume": 501881.0}, {"date": "2025-07-18", "close": 7.71, "volume": 259920.0}, {"date": "2025-07-21", "close": 7.57, "volume": 425182.0}, {"date": "2025-07-22", "close": 7.42, "volume": 1514229.0}, {"date": "2025-07-23", "close": 7.78, "volume": 1924056.0}, {"date": "2025-07-24", "close": 7.72, "volume": 419973.0}, {"date": "2025-07-25", "close": 7.71, "volume": 420618.0}, {"date": "2025-07-28", "close": 7.72, "volume": 343277.0}, {"date": "2025-07-29", "close": 7.68, "volume": 1393307.0}, {"date": "2025-07-30", "close": 7.71, "volume": 362776.0}, {"date": "2025-07-31", "close": 7.94, "volume": 712097.0}, {"date": "2025-08-01", "close": 7.96, "volume": 628819.0}, {"date": "2025-08-04", "close": 7.91, "volume": 382844.0}, {"date": "2025-08-05", "close": 7.99, "volume": 791896.0}, {"date": "2025-08-06", "close": 8.28, "volume": 778648.0}, {"date": "2025-08-07", "close": 8.38, "volume": 822869.0}, {"date": "2025-08-08", "close": 9.4, "volume": 5746319.0}, {"date": "2025-08-11", "close": 8.72, "volume": 3167362.0}, {"date": "2025-08-12", "close": 8.61, "volume": 2779058.0}, {"date": "2025-08-13", "close": 8.8, "volume": 2107465.0}, {"date": "2025-08-14", "close": 9.09, "volume": 1614021.0}, {"date": "2025-08-15", "close": 9.03, "volume": 943004.0}, {"date": "2025-08-18", "close": 9.14, "volume": 1225027.0}, {"date": "2025-08-19", "close": 9.11, "volume": 896753.0}, {"date": "2025-08-20", "close": 9.02, "volume": 833845.0}, {"date": "2025-08-21", "close": 9.01, "volume": 981115.0}, {"date": "2025-08-22", "close": 8.92, "volume": 735448.0}, {"date": "2025-08-25", "close": 8.87, "volume": 988909.0}, {"date": "2025-08-26", "close": 8.77, "volume": 1504822.0}, {"date": "2025-08-27", "close": 8.69, "volume": 553211.0}, {"date": "2025-08-28", "close": 8.72, "volume": 527496.0}, {"date": "2025-08-29", "close": 8.72, "volume": 803128.0}, {"date": "2025-09-01", "close": 8.55, "volume": 2497111.0}, {"date": "2025-09-02", "close": 8.64, "volume": 411161.0}, {"date": "2025-09-03", "close": 8.46, "volume": 813581.0}, {"date": "2025-09-04", "close": 9.05, "volume": 1909498.0}, {"date": "2025-09-05", "close": 9.13, "volume": 1460763.0}, {"date": "2025-09-08", "close": 9.08, "volume": 735778.0}, {"date": "2025-09-09", "close": 9.02, "volume": 972935.0}, {"date": "2025-09-10", "close": 9.02, "volume": 369679.0}, {"date": "2025-09-11", "close": 9.15, "volume": 547210.0}, {"date": "2025-09-12", "close": 9.12, "volume": 495449.0}, {"date": "2025-09-15", "close": 9.09, "volume": 304780.0}, {"date": "2025-09-16", "close": 9.41, "volume": 683783.0}, {"date": "2025-09-17", "close": 9.5, "volume": 1438657.0}, {"date": "2025-09-18", "close": 9.54, "volume": 727242.0}, {"date": "2025-09-19", "close": 9.34, "volume": 2717632.0}, {"date": "2025-09-22", "close": 9.16, "volume": 447480.0}, {"date": "2025-09-23", "close": 9.16, "volume": 726406.0}, {"date": "2025-09-24", "close": 9.07, "volume": 788835.0}, {"date": "2025-09-25", "close": 8.96, "volume": 829267.0}, {"date": "2025-09-26", "close": 8.99, "volume": 262815.0}, {"date": "2025-09-29", "close": 8.87, "volume": 639906.0}, {"date": "2025-09-30", "close": 8.82, "volume": 330089.0}, {"date": "2025-10-01", "close": 8.85, "volume": 1497279.0}, {"date": "2025-10-02", "close": 8.82, "volume": 277159.0}, {"date": "2025-10-03", "close": 8.9, "volume": 464589.0}, {"date": "2025-10-06", "close": 8.7, "volume": 557174.0}, {"date": "2025-10-07", "close": 8.65, "volume": 566742.0}, {"date": "2025-10-08", "close": 8.64, "volume": 526201.0}, {"date": "2025-10-09", "close": 8.7, "volume": 558301.0}, {"date": "2025-10-10", "close": 8.75, "volume": 274622.0}, {"date": "2025-10-13", "close": 8.63, "volume": 427829.0}, {"date": "2025-10-14", "close": 8.54, "volume": 446847.0}, {"date": "2025-10-15", "close": 8.47, "volume": 323593.0}, {"date": "2025-10-16", "close": 8.4, "volume": 1056534.0}, {"date": "2025-10-17", "close": 8.65, "volume": 988931.0}, {"date": "2025-10-20", "close": 8.72, "volume": 653980.0}, {"date": "2025-10-21", "close": 8.64, "volume": 676603.0}, {"date": "2025-10-22", "close": 8.71, "volume": 745011.0}, {"date": "2025-10-23", "close": 8.96, "volume": 830469.0}, {"date": "2025-10-24", "close": 8.83, "volume": 898056.0}, {"date": "2025-10-27", "close": 8.91, "volume": 403625.0}, {"date": "2025-10-28", "close": 8.75, "volume": 505992.0}, {"date": "2025-10-29", "close": 8.75, "volume": 384548.0}, {"date": "2025-10-30", "close": 8.65, "volume": 359414.0}, {"date": "2025-10-31", "close": 8.86, "volume": 356159.0}, {"date": "2025-11-03", "close": 8.96, "volume": 447198.0}, {"date": "2025-11-04", "close": 9.01, "volume": 1360252.0}, {"date": "2025-11-05", "close": 8.84, "volume": 752662.0}, {"date": "2025-11-06", "close": 8.85, "volume": 511446.0}, {"date": "2025-11-07", "close": 8.77, "volume": 929707.0}, {"date": "2025-11-10", "close": 9.35, "volume": 1420982.0}, {"date": "2025-11-11", "close": 9.55, "volume": 959440.0}, {"date": "2025-11-12", "close": 9.26, "volume": 726558.0}, {"date": "2025-11-13", "close": 9.37, "volume": 917801.0}, {"date": "2025-11-14", "close": 9.15, "volume": 904079.0}, {"date": "2025-11-17", "close": 9.18, "volume": 478376.0}, {"date": "2025-11-18", "close": 9.03, "volume": 633065.0}, {"date": "2025-11-19", "close": 8.93, "volume": 1303709.0}, {"date": "2025-11-20", "close": 9.05, "volume": 441999.0}, {"date": "2025-11-21", "close": 8.96, "volume": 380413.0}, {"date": "2025-11-24", "close": 9.68, "volume": 905622.0}, {"date": "2025-11-25", "close": 9.09, "volume": 999068.0}, {"date": "2025-11-26", "close": 9.22, "volume": 682803.0}, {"date": "2025-11-27", "close": 9.29, "volume": 475464.0}, {"date": "2025-11-28", "close": 9.3, "volume": 384905.0}, {"date": "2025-12-01", "close": 9.17, "volume": 309191.0}, {"date": "2025-12-02", "close": 9.09, "volume": 539164.0}, {"date": "2025-12-03", "close": 9.18, "volume": 597895.0}, {"date": "2025-12-04", "close": 9.01, "volume": 657375.0}, {"date": "2025-12-05", "close": 8.87, "volume": 564491.0}, {"date": "2025-12-08", "close": 8.84, "volume": 700856.0}, {"date": "2025-12-09", "close": 8.94, "volume": 952234.0}, {"date": "2025-12-10", "close": 8.76, "volume": 885768.0}, {"date": "2025-12-11", "close": 8.68, "volume": 512242.0}, {"date": "2025-12-12", "close": 8.62, "volume": 495628.0}, {"date": "2025-12-15", "close": 8.62, "volume": 433374.0}, {"date": "2025-12-16", "close": 8.55, "volume": 385235.0}, {"date": "2025-12-17", "close": 8.56, "volume": 500841.0}, {"date": "2025-12-18", "close": 8.58, "volume": 587639.0}, {"date": "2025-12-19", "close": 8.58, "volume": 732696.0}, {"date": "2025-12-22", "close": 8.54, "volume": 381124.0}, {"date": "2025-12-23", "close": 8.51, "volume": 569507.0}, {"date": "2025-12-24", "close": 8.47, "volume": 517629.0}, {"date": "2025-12-29", "close": 8.39, "volume": 359578.0}, {"date": "2025-12-30", "close": 8.44, "volume": 226315.0}, {"date": "2025-12-31", "close": 8.49, "volume": 126479.0}, {"date": "2026-01-02", "close": 8.49, "volume": 219286.0}, {"date": "2026-01-05", "close": 8.45, "volume": 301498.0}, {"date": "2026-01-06", "close": 8.25, "volume": 471245.0}, {"date": "2026-01-07", "close": 8.37, "volume": 284462.0}, {"date": "2026-01-08", "close": 8.4, "volume": 242017.0}, {"date": "2026-01-09", "close": 8.34, "volume": 186603.0}, {"date": "2026-01-12", "close": 8.35, "volume": 561571.0}, {"date": "2026-01-13", "close": 8.4, "volume": 655338.0}, {"date": "2026-01-14", "close": 8.47, "volume": 284007.0}, {"date": "2026-01-15", "close": 8.49, "volume": 374707.0}, {"date": "2026-01-16", "close": 8.54, "volume": 353352.0}, {"date": "2026-01-19", "close": 8.46, "volume": 183270.0}, {"date": "2026-01-20", "close": 8.46, "volume": 724113.0}, {"date": "2026-01-21", "close": 8.48, "volume": 384371.0}, {"date": "2026-01-22", "close": 8.46, "volume": 496453.0}, {"date": "2026-01-23", "close": 8.47, "volume": 314293.0}, {"date": "2026-01-27", "close": 8.58, "volume": 469521.0}, {"date": "2026-01-28", "close": 8.42, "volume": 1854394.0}, {"date": "2026-01-29", "close": 8.21, "volume": 2136426.0}, {"date": "2026-01-30", "close": 8.16, "volume": 702564.0}, {"date": "2026-02-02", "close": 8.16, "volume": 342975.0}, {"date": "2026-02-03", "close": 8.21, "volume": 662686.0}, {"date": "2026-02-04", "close": 7.88, "volume": 1719973.0}, {"date": "2026-02-05", "close": 7.81, "volume": 984893.0}, {"date": "2026-02-06", "close": 7.45, "volume": 1297705.0}, {"date": "2026-02-09", "close": 7.59, "volume": 2556128.0}, {"date": "2026-02-10", "close": 7.68, "volume": 1029633.0}, {"date": "2026-02-11", "close": 7.83, "volume": 833922.0}, {"date": "2026-02-12", "close": 7.49, "volume": 890076.0}, {"date": "2026-02-13", "close": 7.02, "volume": 800166.0}, {"date": "2026-02-16", "close": 7.1, "volume": 1440863.0}, {"date": "2026-02-17", "close": 7.06, "volume": 510016.0}, {"date": "2026-02-18", "close": 7.11, "volume": 667051.0}, {"date": "2026-02-19", "close": 7.09, "volume": 802112.0}, {"date": "2026-02-20", "close": 7.05, "volume": 527797.0}, {"date": "2026-02-23", "close": 6.95, "volume": 601400.0}, {"date": "2026-02-24", "close": 6.77, "volume": 822769.0}, {"date": "2026-02-25", "close": 7.42, "volume": 5192428.0}, {"date": "2026-02-26", "close": 7.56, "volume": 1683248.0}, {"date": "2026-02-27", "close": 7.46, "volume": 736468.0}, {"date": "2026-03-02", "close": 7.3, "volume": 739146.0}, {"date": "2026-03-03", "close": 7.37, "volume": 1392548.0}, {"date": "2026-03-04", "close": 7.26, "volume": 780715.0}, {"date": "2026-03-05", "close": 7.43, "volume": 779130.0}, {"date": "2026-03-06", "close": 7.55, "volume": 1515678.0}, {"date": "2026-03-09", "close": 7.5, "volume": 3067677.0}, {"date": "2026-03-10", "close": 7.46, "volume": 1415932.0}, {"date": "2026-03-11", "close": 7.29, "volume": 2109157.0}, {"date": "2026-03-12", "close": 6.98, "volume": 1719987.0}, {"date": "2026-03-13", "close": 6.9, "volume": 722107.0}, {"date": "2026-03-16", "close": 6.95, "volume": 1785825.0}, {"date": "2026-03-17", "close": 7.02, "volume": 416603.0}, {"date": "2026-03-18", "close": 7.04, "volume": 389785.0}, {"date": "2026-03-19", "close": 6.95, "volume": 754862.0}, {"date": "2026-03-20", "close": 6.86, "volume": 916715.0}, {"date": "2026-03-23", "close": 6.84, "volume": 346785.0}, {"date": "2026-03-24", "close": 6.88, "volume": 524237.0}, {"date": "2026-03-25", "close": 7.15, "volume": 765709.0}, {"date": "2026-03-26", "close": 7.08, "volume": 767471.0}, {"date": "2026-03-27", "close": 6.94, "volume": 419987.0}, {"date": "2026-03-30", "close": 6.81, "volume": 568648.0}, {"date": "2026-03-31", "close": 6.97, "volume": 890950.0}, {"date": "2026-04-01", "close": 6.97, "volume": 1094472.0}, {"date": "2026-04-02", "close": 6.8, "volume": 1043211.0}, {"date": "2026-04-07", "close": 6.88, "volume": 524001.0}, {"date": "2026-04-08", "close": 7.12, "volume": 3801277.0}, {"date": "2026-04-09", "close": 6.95, "volume": 378991.0}, {"date": "2026-04-10", "close": 6.85, "volume": 444033.0}, {"date": "2026-04-13", "close": 6.83, "volume": 722647.0}, {"date": "2026-04-14", "close": 6.84, "volume": 712156.0}, {"date": "2026-04-15", "close": 6.9, "volume": 476953.0}, {"date": "2026-04-16", "close": 7.03, "volume": 880212.0}, {"date": "2026-04-17", "close": 7.09, "volume": 596608.0}, {"date": "2026-04-20", "close": 7.1, "volume": 450151.0}, {"date": "2026-04-21", "close": 7.16, "volume": 831708.0}, {"date": "2026-04-22", "close": 7.16, "volume": 537019.0}, {"date": "2026-04-23", "close": 7.08, "volume": 849016.0}, {"date": "2026-04-24", "close": 6.88, "volume": 1199622.0}, {"date": "2026-04-27", "close": 6.83, "volume": 609167.0}, {"date": "2026-04-28", "close": 6.71, "volume": 976634.0}, {"date": "2026-04-29", "close": 6.7, "volume": 681639.0}, {"date": "2026-04-30", "close": 6.71, "volume": 844130.0}, {"date": "2026-05-01", "close": 6.68, "volume": 628919.0}, {"date": "2026-05-04", "close": 6.73, "volume": 716483.0}, {"date": "2026-05-05", "close": 6.66, "volume": 468769.0}, {"date": "2026-05-06", "close": 6.55, "volume": 790325.0}, {"date": "2026-05-07", "close": 6.62, "volume": 644127.0}, {"date": "2026-05-08", "close": 6.54, "volume": 537423.0}, {"date": "2026-05-11", "close": 6.37, "volume": 641109.0}, {"date": "2026-05-12", "close": 6.13, "volume": 1338975.0}, {"date": "2026-05-13", "close": 6.04, "volume": 740970.0}, {"date": "2026-05-14", "close": 5.86, "volume": 1302576.0}, {"date": "2026-05-15", "close": 5.84, "volume": 903031.0}, {"date": "2026-05-18", "close": 5.7, "volume": 927887.0}, {"date": "2026-05-19", "close": 5.78, "volume": 1214826.0}, {"date": "2026-05-20", "close": 5.66, "volume": 771607.0}, {"date": "2026-05-21", "close": 5.67, "volume": 536147.0}, {"date": "2026-05-22", "close": 5.73, "volume": 572035.0}, {"date": "2026-05-25", "close": 5.78, "volume": 500038.0}, {"date": "2026-05-26", "close": 5.7, "volume": 498956.0}, {"date": "2026-05-27", "close": 5.78, "volume": 3456500.0}, {"date": "2026-05-28", "close": 5.89, "volume": 678649.0}, {"date": "2026-05-29", "close": 6.01, "volume": 848682.0}, {"date": "2026-06-01", "close": 6.17, "volume": 370571.0}, {"date": "2026-06-02", "close": 6.11, "volume": 1357154.0}, {"date": "2026-06-03", "close": 5.96, "volume": 606052.0}, {"date": "2026-06-04", "close": 6.18, "volume": 524793.0}, {"date": "2026-06-05", "close": 6.16, "volume": 904189.0}, {"date": "2026-06-09", "close": 6.11, "volume": 826110.0}, {"date": "2026-06-10", "close": 6.28, "volume": 996455.0}, {"date": "2026-06-11", "close": 6.19, "volume": 1175934.0}, {"date": "2026-06-12", "close": 6.17, "volume": 790793.0}, {"date": "2026-06-15", "close": 6.3, "volume": 561181.0}, {"date": "2026-06-16", "close": 6.21, "volume": 595951.0}, {"date": "2026-06-17", "close": 6.26, "volume": 555330.0}, {"date": "2026-06-18", "close": 6.16, "volume": 671191.0}, {"date": "2026-06-19", "close": 6.2, "volume": 1649164.0}, {"date": "2026-06-22", "close": 6.15, "volume": 497378.0}, {"date": "2026-06-23", "close": 6.0, "volume": 735708.0}, {"date": "2026-06-24", "close": 6.02, "volume": 790461.0}, {"date": "2026-06-25", "close": 5.97, "volume": 974232.0}, {"date": "2026-06-26", "close": 6.0, "volume": 978432.0}, {"date": "2026-06-29", "close": 6.27, "volume": 1123045.0}, {"date": "2026-06-30", "close": 6.18, "volume": 967975.0}, {"date": "2026-07-01", "close": 6.39, "volume": 1391337.0}, {"date": "2026-07-02", "close": 6.34, "volume": 704721.0}, {"date": "2026-07-03", "close": 6.34, "volume": 864187.0}, {"date": "2026-07-06", "close": 6.32, "volume": 535293.0}, {"date": "2026-07-07", "close": 6.43, "volume": 753661.0}, {"date": "2026-07-08", "close": 6.33, "volume": 426187.0}, {"date": "2026-07-09", "close": 6.38, "volume": 562373.0}, {"date": "2026-07-10", "close": 6.31, "volume": 206041.0}, {"date": "2026-07-13", "close": 6.27, "volume": 313992.0}, {"date": "2026-07-14", "close": 6.37, "volume": 677026.0}, {"date": "2026-07-15", "close": 6.36, "volume": 524397.0}, {"date": "2026-07-16", "close": 6.61, "volume": 1112550.0}, {"date": "2026-07-17", "close": 6.61, "volume": 795299.0}, {"date": "2026-07-20", "close": 6.56, "volume": 448740.0}, {"date": "2026-07-21", "close": 6.74, "volume": 1052717.0}, {"date": "2026-07-22", "close": 6.61, "volume": 716054.0}, {"date": "2026-07-23", "close": 6.51, "volume": 1174362.0}, {"date": "2026-07-24", "close": 6.32, "volume": 729269.0}, {"date": "2026-07-27", "close": 6.59, "volume": 695852.0}, {"date": "2026-07-28", "close": 6.76, "volume": 968058.0}, {"date": "2026-07-29", "close": 6.98, "volume": 736659.0}, {"date": "2026-07-30", "close": 6.85, "volume": 938972.0}, {"date": "2026-07-31", "close": 6.82, "volume": 1188084.0}, {"date": "2026-08-03", "close": 6.9, "volume": 231514.0}, {"date": "2026-08-04", "close": 7.06, "volume": 687444.0}, {"date": "2026-08-05", "close": 7.25, "volume": 950531.0}, {"date": "2026-08-06", "close": 7.35, "volume": 702254.0}, {"date": "2026-08-07", "close": 7.31, "volume": 374455.0}, {"date": "2026-08-10", "close": 7.55, "volume": 889574.0}, {"date": "2026-08-11", "close": 7.63, "volume": 528553.0}, {"date": "2026-08-12", "close": 7.71, "volume": 1931549.0}, {"date": "2026-08-13", "close": 8.02, "volume": 1910677.0}, {"date": "2026-08-14", "close": 7.91, "volume": 1460964.0}, {"date": "2026-08-17", "close": 6.99, "volume": 4914283.0}, {"date": "2026-08-18", "close": 6.4, "volume": 3541661.0}, {"date": "2026-08-19", "close": 6.04, "volume": 3143814.0}, {"date": "2026-08-20", "close": 6.24, "volume": 2709796.0}, {"date": "2026-08-21", "close": 6.33, "volume": 1020333.0}, {"date": "2026-08-24", "close": 6.2, "volume": 1015346.0}, {"date": "2026-08-25", "close": 6.24, "volume": 971440.0}, {"date": "2026-08-26", "close": 6.14, "volume": 1030195.0}, {"date": "2026-08-27", "close": 5.99, "volume": 1002005.0}, {"date": "2026-08-28", "close": 5.74, "volume": 1308510.0}, {"date": "2026-08-31", "close": 5.68, "volume": 2105364.0}, {"date": "2026-09-01", "close": 5.54, "volume": 3202650.0}, {"date": "2026-09-02", "close": 5.43, "volume": 2852442.0}, {"date": "2026-09-03", "close": 5.52, "volume": 1033396.0}, {"date": "2026-09-04", "close": 5.67, "volume": 1056749.0}, {"date": "2026-09-07", "close": 5.64, "volume": 631958.0}, {"date": "2026-09-08", "close": 5.7, "volume": 2222614.0}, {"date": "2026-09-09", "close": 5.64, "volume": 1740379.0}, {"date": "2026-09-10", "close": 5.63, "volume": 1512363.0}, {"date": "2026-09-11", "close": 5.64, "volume": 748698.0}, {"date": "2026-09-14", "close": 5.65, "volume": 1710834.0}, {"date": "2026-09-15", "close": 5.62, "volume": 1207960.0}, {"date": "2026-09-16", "close": 5.63, "volume": 799864.0}, {"date": "2026-09-17", "close": 5.67, "volume": 1124042.0}, {"date": "2026-09-18", "close": 5.51, "volume": 1730915.0}], "refreshing": true}