{"ticker": "NXT", "overview": {"name": "Nextdc Limited", "country": "Australia", "industry": "Software & Services"}, "description": "Nextdc Limited trades as NXT on the ASX and is registered in Australia, classified under Software & Services. Establishment, development and operation of data centre facilities. Privy Trades holds 212 insider filings for the company, from July 2023 to September 2026. Across those, 11 insiders disclosed 1 open-market purchase totalling $1.50M against 47 sales totalling $783.08M. We also hold 402 ASX director and substantial-holder notices naming 8 distinct holders.", "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": "NXT", "has_prices": true, "as_of": "2026-09-07", "last": 12.75, "prev_close": 12.86, "change": -0.10999999999999943, "change_pct": -0.008553654743390314, "session_volume": 1766126.0, "vwap_5": 12.844733189146002, "vwap_20": 13.613455143225055, "vwap_60": 13.917104648762713, "vwap_250": 14.095039726131668, "high_52w": 16.37, "low_52w": 11.083218, "avg_volume_20": 2179690.25, "sessions": 400, "market_cap": {"value": 8411002932.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159353", "src": "ASX", "ticker": "NXT", "cik": "", "company": "Nextdc Limited", "company_raw": "Nextdc 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 just moved their NXT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159353", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6700}, {"id": "ASX-03158584", "src": "ASX", "ticker": "NXT", "cik": "", "company": "Nextdc Limited", "company_raw": "Nextdc Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in NXT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158584", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}, {"id": "ASX-03158092", "src": "ASX", "ticker": "NXT", "cik": "", "company": "Nextdc Limited", "company_raw": "Nextdc Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in NXT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158092", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}, {"id": "ASXSH-03154525", "src": "ASX", "ticker": "NXT", "cik": "", "company": "Nextdc Limited", "company_raw": "Nextdc Limited", "who": "This notice is given by Canada Pension Plan Investment Board (Cppib) on its own behalf and", "who_key": "This notice is given by Canada Pension Plan Investment Board (CPPIB) on its own behalf and", "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": "This notice is given by Canada Pension Plan Investment Board (CPPIB) on its own behalf and surfaces with 5.23% of NXT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154525", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11020}, {"id": "ASX-03144358", "src": "ASX", "ticker": "NXT", "cik": "", "company": "Nextdc Limited", "company_raw": "Nextdc Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in NXT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144358", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51340}, {"id": "ASX-03142978", "src": "ASX", "ticker": "NXT", "cik": "", "company": "Nextdc Limited", "company_raw": "Nextdc 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 NXT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142978", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58540}, {"id": "ASX-03141071", "src": "ASX", "ticker": "NXT", "cik": "", "company": "Nextdc Limited", "company_raw": "Nextdc 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 NXT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141071", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65740}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Craig Ian Scroggie", "notice_type": "3Y", "direct_shares": 435511.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155294-2A1706992", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "This notice is given by Canada Pension Plan Investment Board ( CPPIB) on its own", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.23, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154525-2A1706694", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bevan Slattery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-23", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-23", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Khuda", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-23", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Baynton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-23", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Khuda", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-17", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ted Pretty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-29", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bevan Slattery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-20", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Baynton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-20", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-20", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Khuda", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-20", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ted Pretty", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-05", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bevan Slattery", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-15", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Clarke", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-15", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Scroggie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-15", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Baynton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-15", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Khuda", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-15", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.48, "notice_date": "2026-06-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101624-2A1678095", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/nxt", "needs_ocr": 0}], "directors": [{"name": "Craig Ian Scroggie", "first_seen": "2026-10-29", "last_seen": "2026-10-29", "status": "current", "notices": 1}, {"name": "Craig Scroggie", "first_seen": "2010-12-15", "last_seen": "2010-12-15", "status": "past", "notices": 1}, {"name": "Ted Pretty", "first_seen": "2011-04-05", "last_seen": "2011-04-29", "status": "past", "notices": 2}, {"name": "Roger Clarke", "first_seen": "2010-12-15", "last_seen": "2012-05-23", "status": "past", "notices": 3}, {"name": "Robin Khuda", "first_seen": "2010-12-15", "last_seen": "2012-05-23", "status": "past", "notices": 4}, {"name": "Greg Baynton", "first_seen": "2010-12-15", "last_seen": "2012-05-23", "status": "past", "notices": 3}, {"name": "Bevan Slattery", "first_seen": "2010-12-15", "last_seen": "2012-05-23", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Issued Capital", "title": "Notification regarding unquoted securities - NXT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155321-2A1707006"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - NXT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155311-2A1707002"}, {"date": "2026-10-29", "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/2924-03155294-2A1706992"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Notification of cessation of securities - NXT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155279-2A1706988"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154525-2A1706694"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Financial Covenants - Compliance and Headroom", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154064-2A1706500"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154033-2A1706485"}, {"date": "2026-10-25", "form": "Company Administration", "title": "Board Renewal and AGM Voting Items", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152707-2A1705959"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "M3 Melbourne Power Delay & Revised FY27 Guidance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150896-2A1705181"}, {"date": "2026-10-18", "form": "Other", "title": "Notice of AGM, Proxy Sample & Online Meeting Guide", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149885-2A1704772"}, {"date": "2026-10-18", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149823-2A1704750"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification regarding unquoted securities - NXT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146393-2A1703175"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification regarding unquoted securities - NXT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146379-2A1703163"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138919-2A1698732"}, {"date": "2026-09-20", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137314-2A1698032"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137012-2A1697893"}, {"date": "2026-09-17", "form": "Issued Capital", "title": "Settlement of A$1.1 billion Convertible Notes Offering", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136796-2A1697785"}, {"date": "2026-09-17", "form": "Issued Capital", "title": "Notification regarding unquoted securities - NXT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136787-2A1697783"}], "performance": {"ticker": "NXT", "has_prices": true, "summary": {"n": 1, "avg": -0.026739471215692336, "win_rate": 0.0, "best": -0.026739471215692336, "worst": -0.026739471215692336, "as_of": "2026-09-07"}, "buys": [{"who": "SHUGAR DANIEL S", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1498822.9794, "date": "2023-12-07", "score": 76.4, "ref_price": 13.10029496, "return": -0.026739471215692336}]}, "price_series": [{"date": "2010-12-13", "close": 1.49985825, "volume": 5971255.0}, {"date": "2010-12-14", "close": 1.410525, "volume": 2283121.0}, {"date": "2010-12-15", "close": 1.3823145, "volume": 1197654.0}, {"date": "2010-12-16", "close": 1.410525, "volume": 386004.0}, {"date": "2010-12-17", "close": 1.48105125, "volume": 432398.0}, {"date": "2010-12-20", "close": 1.50456, "volume": 794128.0}, {"date": "2010-12-21", "close": 1.55627925, "volume": 647520.0}, {"date": "2010-12-22", "close": 1.673823, "volume": 475541.0}, {"date": "2010-12-23", "close": 1.617402, "volume": 282158.0}, {"date": "2010-12-24", "close": 1.69263, "volume": 77219.0}, {"date": "2010-12-29", "close": 1.65031425, "volume": 233775.0}, {"date": "2010-12-30", "close": 1.617402, "volume": 132577.0}, {"date": "2010-12-31", "close": 1.6456125, "volume": 30895.0}, {"date": "2011-01-04", "close": 1.673823, "volume": 102117.0}, {"date": "2011-01-05", "close": 1.64091075, "volume": 132871.0}, {"date": "2011-01-06", "close": 1.6456125, "volume": 121800.0}, {"date": "2011-01-07", "close": 1.62210375, "volume": 45987.0}, {"date": "2011-01-10", "close": 1.5891915, "volume": 193349.0}, {"date": "2011-01-11", "close": 1.52806875, "volume": 147447.0}, {"date": "2011-01-12", "close": 1.542174, "volume": 281268.0}, {"date": "2011-01-13", "close": 1.6079985, "volume": 159788.0}, {"date": "2011-01-14", "close": 1.6456125, "volume": 182664.0}, {"date": "2011-01-17", "close": 1.6268055, "volume": 134026.0}, {"date": "2011-01-18", "close": 1.6456125, "volume": 303615.0}, {"date": "2011-01-19", "close": 1.6456125, "volume": 130375.0}, {"date": "2011-01-20", "close": 1.617402, "volume": 92173.0}, {"date": "2011-01-21", "close": 1.598595, "volume": 132307.0}, {"date": "2011-01-24", "close": 1.6456125, "volume": 152487.0}, {"date": "2011-01-25", "close": 1.6456125, "volume": 133229.0}, {"date": "2011-01-27", "close": 1.6456125, "volume": 148060.0}, {"date": "2011-01-28", "close": 1.6268055, "volume": 281887.0}, {"date": "2011-01-31", "close": 1.598595, "volume": 161461.0}, {"date": "2011-02-01", "close": 1.617402, "volume": 186067.0}, {"date": "2011-02-02", "close": 1.58448975, "volume": 173464.0}, {"date": "2011-02-03", "close": 1.598595, "volume": 103728.0}, {"date": "2011-02-04", "close": 1.579788, "volume": 93864.0}, {"date": "2011-02-07", "close": 1.5891915, "volume": 162399.0}, {"date": "2011-02-08", "close": 1.56568275, "volume": 67848.0}, {"date": "2011-02-09", "close": 1.5515775, "volume": 214508.0}, {"date": "2011-02-10", "close": 1.5515775, "volume": 107941.0}, {"date": "2011-02-11", "close": 1.5139635, "volume": 845178.0}, {"date": "2011-02-14", "close": 1.5515775, "volume": 174953.0}, {"date": "2011-02-15", "close": 1.523367, "volume": 214548.0}, {"date": "2011-02-16", "close": 1.5139635, "volume": 106115.0}, {"date": "2011-02-17", "close": 1.5327705, "volume": 155145.0}, {"date": "2011-02-18", "close": 1.5515775, "volume": 641051.0}, {"date": "2011-02-21", "close": 1.5515775, "volume": 326761.0}, {"date": "2011-02-22", "close": 1.50456, "volume": 164522.0}, {"date": "2011-02-23", "close": 1.50926175, "volume": 48280.0}, {"date": "2011-02-24", "close": 1.50456, "volume": 78839.0}, {"date": "2011-02-25", "close": 1.50456, "volume": 139683.0}, {"date": "2011-02-28", "close": 1.50456, "volume": 106001.0}, {"date": "2011-03-01", "close": 1.50456, "volume": 85194.0}, {"date": "2011-03-02", "close": 1.50456, "volume": 14890.0}, {"date": "2011-03-03", "close": 1.466946, "volume": 185684.0}, {"date": "2011-03-04", "close": 1.43403375, "volume": 37007.0}, {"date": "2011-03-07", "close": 1.4951565, "volume": 341722.0}, {"date": "2011-03-08", "close": 1.4951565, "volume": 142414.0}, {"date": "2011-03-09", "close": 1.46224425, "volume": 44026.0}, {"date": "2011-03-10", "close": 1.4763495, "volume": 113727.0}, {"date": "2011-03-11", "close": 1.4387355, "volume": 203381.0}, {"date": "2011-03-14", "close": 1.4575425, "volume": 130510.0}, {"date": "2011-03-15", "close": 1.410525, "volume": 463973.0}, {"date": "2011-03-16", "close": 1.50456, "volume": 149120.0}, {"date": "2011-03-18", "close": 1.45284075, "volume": 502821.0}, {"date": "2011-03-21", "close": 1.45284075, "volume": 81739.0}, {"date": "2011-03-22", "close": 1.4575425, "volume": 337529.0}, {"date": "2011-03-23", "close": 1.429332, "volume": 24487.0}, {"date": "2011-03-24", "close": 1.448139, "volume": 129851.0}, {"date": "2011-03-25", "close": 1.410525, "volume": 221069.0}, {"date": "2011-03-28", "close": 1.448139, "volume": 171027.0}, {"date": "2011-03-29", "close": 1.42463025, "volume": 148280.0}, {"date": "2011-03-30", "close": 1.44343725, "volume": 176390.0}, {"date": "2011-03-31", "close": 1.429332, "volume": 124960.0}, {"date": "2011-04-01", "close": 1.44343725, "volume": 327189.0}, {"date": "2011-04-04", "close": 1.46224425, "volume": 247468.0}, {"date": "2011-04-05", "close": 1.4763495, "volume": 222520.0}, {"date": "2011-04-06", "close": 1.50456, "volume": 160726.0}, {"date": "2011-04-07", "close": 1.5703845, "volume": 234050.0}, {"date": "2011-04-08", "close": 1.598595, "volume": 104337.0}, {"date": "2011-04-11", "close": 1.5703845, "volume": 107414.0}, {"date": "2011-04-12", "close": 1.598595, "volume": 138988.0}, {"date": "2011-04-13", "close": 1.560981, "volume": 103384.0}, {"date": "2011-04-14", "close": 1.598595, "volume": 92871.0}, {"date": "2011-04-15", "close": 1.5891915, "volume": 87160.0}, {"date": "2011-04-18", "close": 1.62210375, "volume": 86922.0}, {"date": "2011-04-19", "close": 1.53747225, "volume": 201358.0}, {"date": "2011-04-20", "close": 1.51866525, "volume": 299663.0}, {"date": "2011-04-21", "close": 1.579788, "volume": 187930.0}, {"date": "2011-04-27", "close": 1.5515775, "volume": 261537.0}, {"date": "2011-04-28", "close": 1.542174, "volume": 92333.0}, {"date": "2011-04-29", "close": 1.49985825, "volume": 366119.0}, {"date": "2011-05-02", "close": 1.466946, "volume": 246556.0}, {"date": "2011-05-03", "close": 1.42463025, "volume": 240805.0}, {"date": "2011-05-04", "close": 1.4387355, "volume": 137160.0}, {"date": "2011-05-05", "close": 1.448139, "volume": 184899.0}, {"date": "2011-05-06", "close": 1.4575425, "volume": 677387.0}, {"date": "2011-05-09", "close": 1.49045475, "volume": 176088.0}, {"date": "2011-05-10", "close": 1.466946, "volume": 191002.0}, {"date": "2011-05-11", "close": 1.4951565, "volume": 265394.0}, {"date": "2011-05-12", "close": 1.466946, "volume": 190247.0}, {"date": "2011-05-13", "close": 1.448139, "volume": 125451.0}, {"date": "2011-05-16", "close": 1.4199285, "volume": 230740.0}, {"date": "2011-05-17", "close": 1.4387355, "volume": 109498.0}, {"date": "2011-05-18", "close": 1.4575425, "volume": 75308.0}, {"date": "2011-05-19", "close": 1.4575425, "volume": 167975.0}, {"date": "2011-05-20", "close": 1.44343725, "volume": 320759.0}, {"date": "2011-05-23", "close": 1.410525, "volume": 66640.0}, {"date": "2011-05-24", "close": 1.4011215, "volume": 151786.0}, {"date": "2011-05-25", "close": 1.38701625, "volume": 108065.0}, {"date": "2011-05-26", "close": 1.410525, "volume": 273182.0}, {"date": "2011-05-27", "close": 1.4387355, "volume": 148457.0}, {"date": "2011-05-30", "close": 1.49045475, "volume": 186584.0}, {"date": "2011-05-31", "close": 1.5515775, "volume": 145093.0}, {"date": "2011-06-01", "close": 1.5327705, "volume": 109134.0}, {"date": "2011-06-02", "close": 1.5515775, "volume": 250792.0}, {"date": "2011-06-03", "close": 1.5515775, "volume": 139927.0}, {"date": "2011-06-06", "close": 1.560981, "volume": 131371.0}, {"date": "2011-06-07", "close": 1.5515775, "volume": 114950.0}, {"date": "2011-06-08", "close": 1.5703845, "volume": 99257.0}, {"date": "2011-06-09", "close": 1.5515775, "volume": 162598.0}, {"date": "2011-06-10", "close": 1.5891915, "volume": 87308.0}, {"date": "2011-06-14", "close": 1.6456125, "volume": 173517.0}, {"date": "2011-06-15", "close": 1.6268055, "volume": 380637.0}, {"date": "2011-06-16", "close": 1.598595, "volume": 40636.0}, {"date": "2011-06-17", "close": 1.5891915, "volume": 89305.0}, {"date": "2011-06-20", "close": 1.56568275, "volume": 1033607.0}, {"date": "2011-06-21", "close": 1.560981, "volume": 99150.0}, {"date": "2011-06-22", "close": 1.598595, "volume": 102162.0}, {"date": "2011-06-23", "close": 1.636209, "volume": 128246.0}, {"date": "2011-06-24", "close": 1.560981, "volume": 53659.0}, {"date": "2011-06-27", "close": 1.5515775, "volume": 34045.0}, {"date": "2011-06-28", "close": 1.5891915, "volume": 63992.0}, {"date": "2011-06-29", "close": 1.5891915, "volume": 122676.0}, {"date": "2011-06-30", "close": 1.598595, "volume": 67029.0}, {"date": "2011-07-01", "close": 1.598595, "volume": 157408.0}, {"date": "2011-07-04", "close": 1.579788, "volume": 25024.0}, {"date": "2011-07-05", "close": 1.598595, "volume": 130036.0}, {"date": "2011-07-06", "close": 1.598595, "volume": 67204.0}, {"date": "2011-07-07", "close": 1.61270025, "volume": 175162.0}, {"date": "2011-07-08", "close": 1.673823, "volume": 266424.0}, {"date": "2011-07-11", "close": 1.6456125, "volume": 81337.0}, {"date": "2011-07-12", "close": 1.6644195, "volume": 344748.0}, {"date": "2011-07-13", "close": 1.673823, "volume": 186857.0}, {"date": "2011-07-14", "close": 1.6832265, "volume": 208010.0}, {"date": "2011-07-15", "close": 1.69263, "volume": 133612.0}, {"date": "2011-07-18", "close": 1.7396475, "volume": 122103.0}, {"date": "2011-07-19", "close": 1.786665, "volume": 132708.0}, {"date": "2011-07-20", "close": 1.71613875, "volume": 108034.0}, {"date": "2011-07-21", "close": 1.7020335, "volume": 194103.0}, {"date": "2011-07-22", "close": 1.73494575, "volume": 112550.0}, {"date": "2011-07-25", "close": 1.7396475, "volume": 156291.0}, {"date": "2011-07-26", "close": 1.805472, "volume": 383041.0}, {"date": "2011-07-27", "close": 1.8524895, "volume": 164730.0}, {"date": "2011-07-28", "close": 1.7960685, "volume": 357167.0}, {"date": "2011-08-01", "close": 1.7396475, "volume": 769708.0}, {"date": "2011-08-02", "close": 1.749051, "volume": 291615.0}, {"date": "2011-08-03", "close": 1.7208405, "volume": 108689.0}, {"date": "2011-08-04", "close": 1.69263, "volume": 173440.0}, {"date": "2011-08-05", "close": 1.598595, "volume": 416875.0}, {"date": "2011-08-08", "close": 1.5515775, "volume": 574268.0}, {"date": "2011-08-09", "close": 1.636209, "volume": 443116.0}, {"date": "2011-08-10", "close": 1.598595, "volume": 295478.0}, {"date": "2011-08-11", "close": 1.598595, "volume": 827062.0}, {"date": "2011-08-12", "close": 1.617402, "volume": 127052.0}, {"date": "2011-08-15", "close": 1.617402, "volume": 190762.0}, {"date": "2011-08-16", "close": 1.617402, "volume": 166716.0}, {"date": "2011-08-17", "close": 1.6079985, "volume": 47393.0}, {"date": "2011-08-18", "close": 1.6079985, "volume": 90397.0}, {"date": "2011-08-19", "close": 1.53747225, "volume": 470615.0}, {"date": "2011-08-22", "close": 1.560981, "volume": 135791.0}, {"date": "2011-08-23", "close": 1.5703845, "volume": 157921.0}, {"date": "2011-08-24", "close": 1.6079985, "volume": 503058.0}, {"date": "2011-08-25", "close": 1.598595, "volume": 262856.0}, {"date": "2011-08-26", "close": 1.598595, "volume": 72391.0}, {"date": "2011-08-29", "close": 1.598595, "volume": 223660.0}, {"date": "2011-08-30", "close": 1.5891915, "volume": 182433.0}, {"date": "2011-08-31", "close": 1.5891915, "volume": 67803.0}, {"date": "2011-09-01", "close": 1.5891915, "volume": 123728.0}, {"date": "2011-09-02", "close": 1.5515775, "volume": 170005.0}, {"date": "2011-09-05", "close": 1.5139635, "volume": 147080.0}, {"date": "2011-09-06", "close": 1.50456, "volume": 382084.0}, {"date": "2011-09-07", "close": 1.523367, "volume": 232513.0}, {"date": "2011-09-08", "close": 1.5703845, "volume": 149863.0}, {"date": "2011-09-09", "close": 1.5703845, "volume": 80657.0}, {"date": "2011-09-12", "close": 1.5327705, "volume": 254058.0}, {"date": "2011-09-13", "close": 1.4951565, "volume": 94802.0}, {"date": "2011-09-14", "close": 1.485753, "volume": 129538.0}, {"date": "2011-09-15", "close": 1.4763495, "volume": 291583.0}, {"date": "2011-09-16", "close": 1.4951565, "volume": 113787.0}, {"date": "2011-09-19", "close": 1.44343725, "volume": 215227.0}, {"date": "2011-09-20", "close": 1.448139, "volume": 200677.0}, {"date": "2011-09-21", "close": 1.410525, "volume": 116919.0}, {"date": "2011-09-22", "close": 1.372911, "volume": 208969.0}, {"date": "2011-09-23", "close": 1.372911, "volume": 203603.0}, {"date": "2011-09-26", "close": 1.2882795, "volume": 601689.0}, {"date": "2011-09-27", "close": 1.3635075, "volume": 390255.0}, {"date": "2011-09-28", "close": 1.410525, "volume": 180264.0}, {"date": "2011-09-29", "close": 1.3635075, "volume": 933388.0}, {"date": "2011-09-30", "close": 1.3635075, "volume": 138783.0}, {"date": "2011-10-03", "close": 1.354104, "volume": 31688.0}, {"date": "2011-10-04", "close": 1.354104, "volume": 58532.0}, {"date": "2011-10-05", "close": 1.42463025, "volume": 65753.0}, {"date": "2011-10-06", "close": 1.46224425, "volume": 150262.0}, {"date": "2011-10-07", "close": 1.523367, "volume": 88376.0}, {"date": "2011-10-10", "close": 1.55627925, "volume": 97202.0}, {"date": "2011-10-11", "close": 1.5703845, "volume": 87360.0}, {"date": "2011-10-12", "close": 1.52806875, "volume": 65841.0}, {"date": "2011-10-13", "close": 1.4951565, "volume": 87102.0}, {"date": "2011-10-14", "close": 1.49045475, "volume": 23500.0}, {"date": "2011-10-17", "close": 1.49045475, "volume": 52956.0}, {"date": "2011-10-18", "close": 1.47164775, "volume": 57007.0}, {"date": "2011-10-19", "close": 1.50456, "volume": 50038.0}, {"date": "2011-10-20", "close": 1.50456, "volume": 11356.0}, {"date": "2011-10-21", "close": 1.4763495, "volume": 8507.0}, {"date": "2011-10-24", "close": 1.50456, "volume": 44379.0}, {"date": "2011-10-25", "close": 1.52806875, "volume": 149283.0}, {"date": "2011-10-26", "close": 1.523367, "volume": 114620.0}, {"date": "2011-10-27", "close": 1.5515775, "volume": 82235.0}, {"date": "2011-10-28", "close": 1.579788, "volume": 100362.0}, {"date": "2011-10-31", "close": 1.5515775, "volume": 69429.0}, {"date": "2011-11-01", "close": 1.50456, "volume": 216584.0}, {"date": "2011-11-02", "close": 1.560981, "volume": 37469.0}, {"date": "2011-11-03", "close": 1.5327705, "volume": 52148.0}, {"date": "2011-11-04", "close": 1.5703845, "volume": 51453.0}, {"date": "2011-11-07", "close": 1.5891915, "volume": 133734.0}, {"date": "2011-11-08", "close": 1.59389325, "volume": 174125.0}, {"date": "2011-11-09", "close": 1.617402, "volume": 67591.0}, {"date": "2011-11-10", "close": 1.617402, "volume": 91821.0}, {"date": "2011-11-11", "close": 1.617402, "volume": 150647.0}, {"date": "2011-11-14", "close": 1.5891915, "volume": 33624.0}, {"date": "2011-11-15", "close": 1.6079985, "volume": 221691.0}, {"date": "2011-11-16", "close": 1.579788, "volume": 58815.0}, {"date": "2011-11-17", "close": 1.560981, "volume": 85472.0}, {"date": "2011-11-18", "close": 1.598595, "volume": 73423.0}, {"date": "2011-11-21", "close": 1.617402, "volume": 43454.0}, {"date": "2011-11-22", "close": 1.579788, "volume": 473959.0}, {"date": "2011-11-23", "close": 1.57508625, "volume": 112452.0}, {"date": "2011-11-24", "close": 1.5515775, "volume": 263219.0}, {"date": "2011-11-25", "close": 1.50926175, "volume": 97711.0}, {"date": "2011-11-28", "close": 1.5327705, "volume": 99186.0}, {"date": "2011-11-29", "close": 1.4951565, "volume": 67789.0}, {"date": "2011-11-30", "close": 1.485753, "volume": 123944.0}, {"date": "2011-12-01", "close": 1.50456, "volume": 76872.0}, {"date": "2011-12-02", "close": 1.485753, "volume": 69576.0}, {"date": "2011-12-05", "close": 1.50456, "volume": 139816.0}, {"date": "2011-12-06", "close": 1.523367, "volume": 71842.0}, {"date": "2011-12-07", "close": 1.542174, "volume": 66504.0}, {"date": "2011-12-08", "close": 1.579788, "volume": 81059.0}, {"date": "2011-12-09", "close": 1.560981, "volume": 129080.0}, {"date": "2011-12-12", "close": 1.598595, "volume": 198117.0}, {"date": "2011-12-13", "close": 1.6268055, "volume": 237236.0}, {"date": "2011-12-14", "close": 1.6268055, "volume": 84474.0}, {"date": "2011-12-15", "close": 1.598595, "volume": 65556.0}, {"date": "2011-12-16", "close": 1.60329675, "volume": 43069.0}, {"date": "2011-12-19", "close": 1.50456, "volume": 208498.0}, {"date": "2011-12-20", "close": 1.50456, "volume": 142167.0}, {"date": "2011-12-21", "close": 1.560981, "volume": 58809.0}, {"date": "2011-12-22", "close": 1.5139635, "volume": 78685.0}, {"date": "2011-12-23", "close": 1.5515775, "volume": 8640.0}, {"date": "2011-12-28", "close": 1.5703845, "volume": 6721.0}, {"date": "2011-12-29", "close": 1.5515775, "volume": 21269.0}, {"date": "2011-12-30", "close": 1.5139635, "volume": 10635.0}, {"date": "2012-01-03", "close": 1.5139635, "volume": 117288.0}, {"date": "2012-01-04", "close": 1.56568275, "volume": 18314.0}, {"date": "2012-01-05", "close": 1.5139635, "volume": 53373.0}, {"date": "2012-01-06", "close": 1.5139635, "volume": 12569.0}, {"date": "2012-01-09", "close": 1.5139635, "volume": 62226.0}, {"date": "2012-01-10", "close": 1.5515775, "volume": 75953.0}, {"date": "2012-01-11", "close": 1.50926175, "volume": 125854.0}, {"date": "2012-01-12", "close": 1.53747225, "volume": 85818.0}, {"date": "2012-01-13", "close": 1.5515775, "volume": 80191.0}, {"date": "2012-01-16", "close": 1.5703845, "volume": 471317.0}, {"date": "2012-01-17", "close": 1.6079985, "volume": 176724.0}, {"date": "2012-01-18", "close": 1.6079985, "volume": 372477.0}, {"date": "2012-01-19", "close": 1.636209, "volume": 271888.0}, {"date": "2012-01-20", "close": 1.60329675, "volume": 64972.0}, {"date": "2012-01-23", "close": 1.598595, "volume": 75838.0}, {"date": "2012-01-24", "close": 1.6456125, "volume": 425709.0}, {"date": "2012-01-25", "close": 1.7020335, "volume": 271996.0}, {"date": "2012-01-27", "close": 1.69733175, "volume": 117324.0}, {"date": "2012-01-30", "close": 1.73494575, "volume": 122606.0}, {"date": "2012-01-31", "close": 1.711437, "volume": 69050.0}, {"date": "2012-02-01", "close": 1.69263, "volume": 58151.0}, {"date": "2012-02-02", "close": 1.69263, "volume": 485867.0}, {"date": "2012-02-03", "close": 1.673823, "volume": 276910.0}, {"date": "2012-02-06", "close": 1.6456125, "volume": 129828.0}, {"date": "2012-02-07", "close": 1.6832265, "volume": 300726.0}, {"date": "2012-02-08", "close": 1.711437, "volume": 169033.0}, {"date": "2012-02-09", "close": 1.7208405, "volume": 155239.0}, {"date": "2012-02-10", "close": 1.711437, "volume": 108436.0}, {"date": "2012-02-13", "close": 1.7396475, "volume": 246967.0}, {"date": "2012-02-14", "close": 1.78196325, "volume": 334504.0}, {"date": "2012-02-15", "close": 1.767858, "volume": 128356.0}, {"date": "2012-02-16", "close": 1.767858, "volume": 35109.0}, {"date": "2012-02-17", "close": 1.7772615, "volume": 70431.0}, {"date": "2012-02-20", "close": 1.7772615, "volume": 59764.0}, {"date": "2012-02-21", "close": 1.78196325, "volume": 66066.0}, {"date": "2012-02-22", "close": 1.8336825, "volume": 238781.0}, {"date": "2012-02-23", "close": 1.81957725, "volume": 100387.0}, {"date": "2012-02-24", "close": 1.843086, "volume": 183193.0}, {"date": "2012-02-27", "close": 1.8148755, "volume": 258405.0}, {"date": "2012-02-28", "close": 1.824279, "volume": 431523.0}, {"date": "2012-02-29", "close": 1.8148755, "volume": 227174.0}, {"date": "2012-03-01", "close": 1.82898075, "volume": 236161.0}, {"date": "2012-03-02", "close": 1.84778775, "volume": 577620.0}, {"date": "2012-03-05", "close": 1.8524895, "volume": 200347.0}, {"date": "2012-03-06", "close": 1.8807, "volume": 320767.0}, {"date": "2012-03-07", "close": 1.8807, "volume": 342332.0}, {"date": "2012-03-08", "close": 1.899507, "volume": 542612.0}, {"date": "2012-03-09", "close": 1.9089105, "volume": 426070.0}, {"date": "2012-03-12", "close": 1.918314, "volume": 281051.0}, {"date": "2012-03-13", "close": 2.0217525, "volume": 311229.0}, {"date": "2012-03-14", "close": 1.9841385, "volume": 513594.0}, {"date": "2012-03-15", "close": 2.012349, "volume": 208052.0}, {"date": "2012-03-16", "close": 2.0969805, "volume": 2771329.0}, {"date": "2012-03-19", "close": 2.1345945, "volume": 471487.0}, {"date": "2012-03-20", "close": 2.106384, "volume": 491821.0}, {"date": "2012-03-21", "close": 2.1534015, "volume": 523874.0}, {"date": "2012-03-22", "close": 2.031156, "volume": 824560.0}, {"date": "2012-03-23", "close": 2.049963, "volume": 1026432.0}, {"date": "2012-03-26", "close": 2.031156, "volume": 198638.0}, {"date": "2012-03-27", "close": 2.06877, "volume": 242034.0}, {"date": "2012-03-28", "close": 2.031156, "volume": 288841.0}, {"date": "2012-03-29", "close": 2.1157875, "volume": 215073.0}, {"date": "2012-03-30", "close": 2.0969805, "volume": 177434.0}, {"date": "2012-04-02", "close": 2.0969805, "volume": 157677.0}, {"date": "2012-04-03", "close": 2.0781735, "volume": 127635.0}, {"date": "2012-04-04", "close": 2.0593665, "volume": 65443.0}, {"date": "2012-04-05", "close": 2.0405595, "volume": 170879.0}, {"date": "2012-04-10", "close": 2.0217525, "volume": 238176.0}, {"date": "2012-04-11", "close": 2.0217525, "volume": 173934.0}, {"date": "2012-04-12", "close": 2.031156, "volume": 385231.0}, {"date": "2012-04-13", "close": 2.0217525, "volume": 258079.0}, {"date": "2012-04-16", "close": 2.0405595, "volume": 509633.0}, {"date": "2012-04-17", "close": 1.993542, "volume": 343720.0}, {"date": "2012-04-18", "close": 1.937121, "volume": 306840.0}, {"date": "2012-04-20", "close": 1.955928, "volume": 725674.0}, {"date": "2012-04-23", "close": 1.899507, "volume": 458663.0}, {"date": "2012-04-24", "close": 1.899507, "volume": 544370.0}, {"date": "2012-04-26", "close": 1.8807, "volume": 486851.0}, {"date": "2012-04-27", "close": 1.8807, "volume": 334624.0}, {"date": "2012-04-30", "close": 1.87599825, "volume": 839940.0}, {"date": "2012-05-01", "close": 1.84778775, "volume": 699354.0}, {"date": "2012-05-02", "close": 1.86659475, "volume": 476288.0}, {"date": "2012-05-03", "close": 1.8807, "volume": 436711.0}, {"date": "2012-05-04", "close": 1.9089105, "volume": 235710.0}, {"date": "2012-05-07", "close": 1.8336825, "volume": 513613.0}, {"date": "2012-05-08", "close": 1.861893, "volume": 611486.0}, {"date": "2012-05-09", "close": 1.81017375, "volume": 570125.0}, {"date": "2012-05-10", "close": 1.81957725, "volume": 191926.0}, {"date": "2012-05-11", "close": 1.805472, "volume": 236392.0}, {"date": "2012-05-14", "close": 1.7772615, "volume": 225898.0}, {"date": "2012-05-15", "close": 1.76315625, "volume": 248068.0}, {"date": "2012-05-16", "close": 1.711437, "volume": 378707.0}, {"date": "2012-05-17", "close": 1.7208405, "volume": 537973.0}, {"date": "2012-05-18", "close": 1.655016, "volume": 327378.0}, {"date": "2012-05-21", "close": 1.6644195, "volume": 309913.0}, {"date": "2012-05-22", "close": 1.69263, "volume": 265969.0}, {"date": "2012-05-23", "close": 1.673823, "volume": 124097.0}, {"date": "2012-05-24", "close": 1.6644195, "volume": 94496.0}, {"date": "2012-05-25", "close": 1.673823, "volume": 143504.0}, {"date": "2012-05-28", "close": 1.673823, "volume": 111355.0}, {"date": "2012-05-29", "close": 1.6832265, "volume": 155411.0}, {"date": "2012-05-30", "close": 1.673823, "volume": 55881.0}, {"date": "2012-05-31", "close": 1.711437, "volume": 144839.0}, {"date": "2012-06-01", "close": 1.7396475, "volume": 144159.0}, {"date": "2012-06-04", "close": 1.67852475, "volume": 219027.0}, {"date": "2012-06-05", "close": 1.655016, "volume": 113968.0}, {"date": "2012-06-06", "close": 1.6456125, "volume": 95797.0}, {"date": "2012-06-07", "close": 1.6456125, "volume": 131904.0}, {"date": "2012-06-08", "close": 1.6456125, "volume": 101604.0}, {"date": "2012-06-12", "close": 1.655016, "volume": 108336.0}, {"date": "2012-06-13", "close": 1.655016, "volume": 45444.0}, {"date": "2012-06-14", "close": 1.655016, "volume": 116162.0}, {"date": "2012-06-15", "close": 1.6644195, "volume": 222985.0}, {"date": "2012-06-18", "close": 1.69263, "volume": 126768.0}, {"date": "2012-06-19", "close": 1.7020335, "volume": 147538.0}, {"date": "2012-06-20", "close": 1.673823, "volume": 184564.0}, {"date": "2012-06-21", "close": 1.673823, "volume": 874799.0}, {"date": "2012-06-22", "close": 1.67852475, "volume": 305585.0}, {"date": "2012-06-25", "close": 1.68792825, "volume": 132542.0}, {"date": "2012-06-26", "close": 1.655016, "volume": 273538.0}, {"date": "2012-06-27", "close": 1.63150725, "volume": 295227.0}, {"date": "2012-06-28", "close": 1.60329675, "volume": 237922.0}, {"date": "2012-06-29", "close": 1.6832265, "volume": 225832.0}, {"date": "2012-07-02", "close": 1.71613875, "volume": 173519.0}, {"date": "2012-07-03", "close": 1.75375275, "volume": 126975.0}, {"date": "2012-07-04", "close": 1.843086, "volume": 142407.0}, {"date": "2012-07-05", "close": 1.824279, "volume": 282940.0}, {"date": "2012-07-06", "close": 1.8148755, "volume": 173083.0}, {"date": "2012-07-09", "close": 1.7584545, "volume": 181828.0}, {"date": "2012-07-10", "close": 1.7772615, "volume": 106523.0}, {"date": "2012-07-11", "close": 1.7960685, "volume": 159587.0}, {"date": "2012-07-12", "close": 1.7584545, "volume": 129236.0}, {"date": "2012-07-13", "close": 1.749051, "volume": 364222.0}, {"date": "2012-07-16", "close": 1.7584545, "volume": 92697.0}, {"date": "2012-07-17", "close": 1.7584545, "volume": 335189.0}, {"date": "2012-07-18", "close": 1.75375275, "volume": 231458.0}, {"date": "2012-07-19", "close": 1.767858, "volume": 334649.0}, {"date": "2012-07-20", "close": 1.861893, "volume": 362760.0}, {"date": "2012-07-23", "close": 1.9089105, "volume": 477324.0}, {"date": "2012-07-24", "close": 1.87599825, "volume": 170095.0}, {"date": "2012-07-25", "close": 1.8901035, "volume": 403022.0}, {"date": "2012-07-26", "close": 1.861893, "volume": 262142.0}, {"date": "2012-07-27", "close": 1.8901035, "volume": 150307.0}, {"date": "2012-07-30", "close": 1.8807, "volume": 343279.0}, {"date": "2012-07-31", "close": 1.8807, "volume": 572335.0}, {"date": "2012-08-01", "close": 1.8807, "volume": 1169630.0}, {"date": "2012-08-02", "close": 1.8807, "volume": 468473.0}, {"date": "2012-08-03", "close": 1.84778775, "volume": 443204.0}, {"date": "2012-08-06", "close": 1.8712965, "volume": 197604.0}, {"date": "2012-08-07", "close": 1.8524895, "volume": 292667.0}, {"date": "2012-08-08", "close": 1.861893, "volume": 389703.0}, {"date": "2012-08-09", "close": 1.85719125, "volume": 303044.0}, {"date": "2012-08-10", "close": 1.85719125, "volume": 403834.0}, {"date": "2012-08-13", "close": 1.8807, "volume": 160494.0}, {"date": "2012-08-14", "close": 1.85719125, "volume": 703686.0}, {"date": "2012-08-15", "close": 1.86659475, "volume": 354835.0}, {"date": "2012-08-16", "close": 1.8712965, "volume": 190434.0}, {"date": "2012-08-17", "close": 1.899507, "volume": 507771.0}, {"date": "2012-08-20", "close": 1.9277175, "volume": 239932.0}, {"date": "2012-08-21", "close": 1.9653315, "volume": 167266.0}, {"date": "2012-08-22", "close": 1.937121, "volume": 99380.0}, {"date": "2012-08-23", "close": 1.9089105, "volume": 169776.0}, {"date": "2012-08-24", "close": 1.8901035, "volume": 367331.0}, {"date": "2012-08-27", "close": 1.8807, "volume": 844487.0}, {"date": "2012-08-28", "close": 1.861893, "volume": 302418.0}, {"date": "2012-08-29", "close": 1.8807, "volume": 433195.0}, {"date": "2012-08-30", "close": 1.861893, "volume": 144985.0}, {"date": "2012-08-31", "close": 1.861893, "volume": 89289.0}, {"date": "2012-09-03", "close": 1.8712965, "volume": 411189.0}, {"date": "2012-09-04", "close": 1.8336825, "volume": 303807.0}, {"date": "2012-09-05", "close": 1.824279, "volume": 601664.0}, {"date": "2012-09-06", "close": 1.8336825, "volume": 418537.0}, {"date": "2012-09-07", "close": 1.824279, "volume": 427391.0}, {"date": "2012-09-10", "close": 1.81957725, "volume": 204471.0}, {"date": "2012-09-11", "close": 1.7960685, "volume": 320650.0}, {"date": "2012-09-12", "close": 1.79136675, "volume": 690630.0}, {"date": "2012-09-13", "close": 1.786665, "volume": 1318300.0}, {"date": "2012-09-14", "close": 1.83838425, "volume": 758274.0}, {"date": "2012-09-17", "close": 1.84778775, "volume": 100043.0}, {"date": "2012-09-18", "close": 1.861893, "volume": 383289.0}, {"date": "2012-09-19", "close": 1.955928, "volume": 977244.0}, {"date": "2012-09-20", "close": 1.9277175, "volume": 814031.0}, {"date": "2012-09-21", "close": 1.9277175, "volume": 251913.0}, {"date": "2012-09-24", "close": 1.87599825, "volume": 132127.0}, {"date": "2012-09-25", "close": 1.8901035, "volume": 137390.0}, {"date": "2012-09-26", "close": 1.8148755, "volume": 1166593.0}, {"date": "2012-09-27", "close": 1.786665, "volume": 576099.0}, {"date": "2012-09-28", "close": 1.805472, "volume": 547791.0}, {"date": "2012-10-01", "close": 1.80077025, "volume": 72342.0}, {"date": "2012-10-02", "close": 1.78196325, "volume": 224485.0}, {"date": "2012-10-03", "close": 1.8336825, "volume": 445209.0}, {"date": "2012-10-04", "close": 1.84778775, "volume": 433965.0}, {"date": "2012-10-05", "close": 1.899507, "volume": 214637.0}, {"date": "2012-10-08", "close": 1.9277175, "volume": 265376.0}, {"date": "2012-10-09", "close": 1.993542, "volume": 522302.0}, {"date": "2012-10-10", "close": 2.031156, "volume": 391080.0}, {"date": "2012-10-11", "close": 1.993542, "volume": 343830.0}, {"date": "2012-10-12", "close": 1.974735, "volume": 172517.0}, {"date": "2012-10-15", "close": 1.918314, "volume": 250491.0}, {"date": "2012-10-16", "close": 1.8901035, "volume": 154756.0}, {"date": "2012-10-17", "close": 1.899507, "volume": 47846.0}, {"date": "2012-10-18", "close": 1.8807, "volume": 168919.0}, {"date": "2012-10-19", "close": 1.9465245, "volume": 145922.0}, {"date": "2012-10-22", "close": 1.9277175, "volume": 237131.0}, {"date": "2012-10-23", "close": 1.899507, "volume": 73586.0}, {"date": "2012-10-24", "close": 1.899507, "volume": 266680.0}, {"date": "2012-10-25", "close": 1.86659475, "volume": 226736.0}, {"date": "2012-10-26", "close": 1.918314, "volume": 103096.0}, {"date": "2012-10-29", "close": 1.9089105, "volume": 541656.0}, {"date": "2012-10-30", "close": 1.8712965, "volume": 167447.0}, {"date": "2012-10-31", "close": 1.918314, "volume": 226416.0}, {"date": "2012-11-01", "close": 1.9277175, "volume": 334108.0}, {"date": "2012-11-02", "close": 1.9653315, "volume": 234614.0}, {"date": "2012-11-05", "close": 1.9277175, "volume": 233601.0}, {"date": "2012-11-06", "close": 1.9277175, "volume": 84734.0}, {"date": "2012-11-07", "close": 1.9089105, "volume": 123963.0}, {"date": "2012-11-08", "close": 1.8712965, "volume": 152751.0}, {"date": "2012-11-09", "close": 1.8807, "volume": 718008.0}, {"date": "2012-11-12", "close": 1.8807, "volume": 144701.0}, {"date": "2012-11-13", "close": 1.8901035, "volume": 133816.0}, {"date": "2012-11-14", "close": 1.918314, "volume": 123548.0}, {"date": "2012-11-15", "close": 1.861893, "volume": 501834.0}, {"date": "2012-11-16", "close": 1.861893, "volume": 194147.0}, {"date": "2012-11-19", "close": 1.805472, "volume": 124008.0}, {"date": "2012-11-20", "close": 1.8336825, "volume": 522443.0}, {"date": "2012-11-21", "close": 1.824279, "volume": 420167.0}, {"date": "2012-11-22", "close": 1.9277175, "volume": 342093.0}, {"date": "2012-11-23", "close": 1.861893, "volume": 154049.0}, {"date": "2012-11-26", "close": 1.9089105, "volume": 213110.0}, {"date": "2012-11-27", "close": 1.85719125, "volume": 578676.0}, {"date": "2012-11-28", "close": 1.8807, "volume": 587018.0}, {"date": "2012-11-29", "close": 1.9089105, "volume": 547230.0}, {"date": "2012-11-30", "close": 1.918314, "volume": 315708.0}, {"date": "2012-12-03", "close": 1.918314, "volume": 16314567.0}, {"date": "2012-12-04", "close": 1.749051, "volume": 2541176.0}, {"date": "2012-12-05", "close": 1.71613875, "volume": 1512593.0}, {"date": "2012-12-06", "close": 1.69263, "volume": 525046.0}, {"date": "2012-12-07", "close": 1.7396475, "volume": 642130.0}, {"date": "2012-12-10", "close": 1.7396475, "volume": 318957.0}, {"date": "2012-12-11", "close": 1.7020335, "volume": 494349.0}, {"date": "2012-12-12", "close": 1.7396475, "volume": 311299.0}, {"date": "2012-12-13", "close": 1.7208405, "volume": 183409.0}, {"date": "2012-12-14", "close": 1.73494575, "volume": 214419.0}, {"date": "2012-12-17", "close": 1.76315625, "volume": 304410.0}, {"date": "2012-12-18", "close": 1.786665, "volume": 523323.0}, {"date": "2012-12-19", "close": 1.81017375, "volume": 460862.0}, {"date": "2012-12-20", "close": 1.786665, "volume": 257397.0}, {"date": "2012-12-21", "close": 1.767858, "volume": 471231.0}, {"date": "2012-12-24", "close": 1.7772615, "volume": 13936.0}, {"date": "2012-12-27", "close": 1.7772615, "volume": 123778.0}, {"date": "2012-12-28", "close": 1.77255975, "volume": 89702.0}, {"date": "2012-12-31", "close": 1.7396475, "volume": 23651.0}, {"date": "2013-01-02", "close": 1.7396475, "volume": 112043.0}, {"date": "2013-01-03", "close": 1.767858, "volume": 69734.0}, {"date": "2013-01-04", "close": 1.7584545, "volume": 120136.0}, {"date": "2013-01-07", "close": 1.7396475, "volume": 148969.0}, {"date": "2013-01-08", "close": 1.749051, "volume": 85458.0}, {"date": "2013-01-09", "close": 1.74434925, "volume": 57985.0}, {"date": "2013-01-10", "close": 1.7396475, "volume": 116276.0}, {"date": "2013-01-11", "close": 1.69263, "volume": 102338.0}, {"date": "2013-01-14", "close": 1.67852475, "volume": 192510.0}, {"date": "2013-01-15", "close": 1.617402, "volume": 605794.0}, {"date": "2013-01-16", "close": 1.6268055, "volume": 296131.0}, {"date": "2013-01-17", "close": 1.6456125, "volume": 1608819.0}, {"date": "2013-01-18", "close": 1.65971775, "volume": 180723.0}, {"date": "2013-01-21", "close": 1.62210375, "volume": 491222.0}, {"date": "2013-01-22", "close": 1.636209, "volume": 235513.0}, {"date": "2013-01-23", "close": 1.62210375, "volume": 1421572.0}, {"date": "2013-01-24", "close": 1.5515775, "volume": 545839.0}, {"date": "2013-01-25", "close": 1.598595, "volume": 644787.0}, {"date": "2013-01-29", "close": 1.6268055, "volume": 377413.0}, {"date": "2013-01-30", "close": 1.655016, "volume": 1018574.0}, {"date": "2013-01-31", "close": 1.636209, "volume": 1201657.0}, {"date": "2013-02-01", "close": 1.65031425, "volume": 496918.0}, {"date": "2013-02-04", "close": 1.61270025, "volume": 566503.0}, {"date": "2013-02-05", "close": 1.579788, "volume": 634921.0}, {"date": "2013-02-06", "close": 1.579788, "volume": 943208.0}, {"date": "2013-02-07", "close": 1.579788, "volume": 1081472.0}, {"date": "2013-02-08", "close": 1.598595, "volume": 770908.0}, {"date": "2013-02-11", "close": 1.598595, "volume": 651991.0}, {"date": "2013-02-12", "close": 1.6456125, "volume": 303128.0}, {"date": "2013-02-13", "close": 1.65971775, "volume": 630659.0}, {"date": "2013-02-14", "close": 1.6644195, "volume": 350054.0}, {"date": "2013-02-15", "close": 1.6644195, "volume": 329176.0}, {"date": "2013-02-18", "close": 1.65971775, "volume": 381211.0}, {"date": "2013-02-19", "close": 1.6832265, "volume": 262746.0}, {"date": "2013-02-20", "close": 1.68792825, "volume": 358901.0}, {"date": "2013-02-21", "close": 1.6644195, "volume": 322173.0}, {"date": "2013-02-22", "close": 1.6644195, "volume": 398665.0}, {"date": "2013-02-25", "close": 1.7208405, "volume": 181097.0}, {"date": "2013-02-26", "close": 1.71613875, "volume": 281429.0}, {"date": "2013-02-27", "close": 1.730244, "volume": 176042.0}, {"date": "2013-02-28", "close": 1.824279, "volume": 1236614.0}, {"date": "2013-03-01", "close": 1.86659475, "volume": 1027605.0}, {"date": "2013-03-04", "close": 1.85719125, "volume": 723781.0}, {"date": "2013-03-05", "close": 1.9465245, "volume": 1214128.0}, {"date": "2013-03-06", "close": 1.9277175, "volume": 1199275.0}, {"date": "2013-03-07", "close": 1.9277175, "volume": 283443.0}, {"date": "2013-03-08", "close": 1.9277175, "volume": 262468.0}, {"date": "2013-03-11", "close": 1.918314, "volume": 179909.0}, {"date": "2013-03-12", "close": 1.9277175, "volume": 360518.0}, {"date": "2013-03-13", "close": 1.899507, "volume": 460714.0}, {"date": "2013-03-14", "close": 1.918314, "volume": 256011.0}, {"date": "2013-03-15", "close": 1.937121, "volume": 374816.0}, {"date": "2013-03-18", "close": 1.918314, "volume": 362612.0}, {"date": "2013-03-19", "close": 1.9277175, "volume": 414666.0}, {"date": "2013-03-20", "close": 1.918314, "volume": 175734.0}, {"date": "2013-03-21", "close": 1.899507, "volume": 149374.0}, {"date": "2013-03-22", "close": 1.8807, "volume": 291416.0}, {"date": "2013-03-25", "close": 1.861893, "volume": 111406.0}, {"date": "2013-03-26", "close": 1.84778775, "volume": 222860.0}, {"date": "2013-03-27", "close": 1.82898075, "volume": 136349.0}, {"date": "2013-03-28", "close": 1.83838425, "volume": 98909.0}, {"date": "2013-04-02", "close": 1.7960685, "volume": 276309.0}, {"date": "2013-04-03", "close": 1.824279, "volume": 366852.0}, {"date": "2013-04-04", "close": 1.8148755, "volume": 180208.0}, {"date": "2013-04-05", "close": 1.8336825, "volume": 196003.0}, {"date": "2013-04-08", "close": 1.8712965, "volume": 195765.0}, {"date": "2013-04-09", "close": 1.861893, "volume": 1783681.0}, {"date": "2013-04-10", "close": 1.8148755, "volume": 2368272.0}, {"date": "2013-04-11", "close": 1.8336825, "volume": 118309.0}, {"date": "2013-04-12", "close": 1.843086, "volume": 1296413.0}, {"date": "2013-04-15", "close": 1.8148755, "volume": 262300.0}, {"date": "2013-04-16", "close": 1.786665, "volume": 596450.0}, {"date": "2013-04-17", "close": 1.80077025, "volume": 334328.0}, {"date": "2013-04-18", "close": 1.824279, "volume": 249887.0}, {"date": "2013-04-19", "close": 1.80077025, "volume": 58720.0}, {"date": "2013-04-22", "close": 1.80077025, "volume": 529191.0}, {"date": "2013-04-23", "close": 1.7960685, "volume": 673418.0}, {"date": "2013-04-24", "close": 1.843086, "volume": 375128.0}, {"date": "2013-04-26", "close": 1.8336825, "volume": 183970.0}, {"date": "2013-04-29", "close": 1.84778775, "volume": 254938.0}, {"date": "2013-04-30", "close": 1.81017375, "volume": 231445.0}, {"date": "2013-05-01", "close": 1.81017375, "volume": 68892.0}, {"date": "2013-05-02", "close": 1.8524895, "volume": 184515.0}, {"date": "2013-05-03", "close": 1.84778775, "volume": 1287839.0}, {"date": "2013-05-06", "close": 1.861893, "volume": 610915.0}, {"date": "2013-05-07", "close": 1.861893, "volume": 208253.0}, {"date": "2013-05-08", "close": 1.899507, "volume": 600576.0}, {"date": "2013-05-09", "close": 1.8807, "volume": 258042.0}, {"date": "2013-05-10", "close": 1.8712965, "volume": 342495.0}, {"date": "2013-05-13", "close": 1.918314, "volume": 314152.0}, {"date": "2013-05-14", "close": 1.8901035, "volume": 246600.0}, {"date": "2013-05-15", "close": 1.9089105, "volume": 284759.0}, {"date": "2013-05-16", "close": 1.955928, "volume": 1173435.0}, {"date": "2013-05-17", "close": 2.012349, "volume": 1506493.0}, {"date": "2013-05-20", "close": 2.087577, "volume": 894307.0}, {"date": "2013-05-21", "close": 2.162805, "volume": 890681.0}, {"date": "2013-05-22", "close": 2.2098225, "volume": 728630.0}, {"date": "2013-05-23", "close": 2.1910155, "volume": 891851.0}, {"date": "2013-05-24", "close": 2.1157875, "volume": 752708.0}, {"date": "2013-05-27", "close": 2.143998, "volume": 266541.0}, {"date": "2013-05-28", "close": 2.1910155, "volume": 748013.0}, {"date": "2013-05-29", "close": 2.2098225, "volume": 918395.0}, {"date": "2013-05-30", "close": 2.162805, "volume": 435212.0}, {"date": "2013-05-31", "close": 2.2098225, "volume": 4141682.0}, {"date": "2013-06-03", "close": 2.238033, "volume": 499002.0}, {"date": "2013-06-04", "close": 2.25684, "volume": 666273.0}, {"date": "2013-06-05", "close": 2.219226, "volume": 2601308.0}, {"date": "2013-06-06", "close": 2.1722085, "volume": 1234157.0}, {"date": "2013-06-07", "close": 2.463717, "volume": 1829645.0}, {"date": "2013-06-11", "close": 2.576559, "volume": 707137.0}, {"date": "2013-06-12", "close": 2.5295415, "volume": 724110.0}, {"date": "2013-06-13", "close": 2.426103, "volume": 684835.0}, {"date": "2013-06-14", "close": 2.4919275, "volume": 589041.0}, {"date": "2013-06-17", "close": 2.5483485, "volume": 673182.0}, {"date": "2013-06-18", "close": 2.538945, "volume": 238972.0}, {"date": "2013-06-19", "close": 2.501331, "volume": 753427.0}, {"date": "2013-06-20", "close": 2.482524, "volume": 474600.0}, {"date": "2013-06-21", "close": 2.4731205, "volume": 565467.0}, {"date": "2013-06-24", "close": 2.3790855, "volume": 271304.0}, {"date": "2013-06-25", "close": 2.4355065, "volume": 760459.0}, {"date": "2013-06-26", "close": 2.44491, "volume": 480767.0}, {"date": "2013-06-27", "close": 2.407296, "volume": 593982.0}, {"date": "2013-06-28", "close": 2.5107345, "volume": 1281781.0}, {"date": "2013-07-01", "close": 2.4919275, "volume": 531378.0}, {"date": "2013-07-02", "close": 2.3978925, "volume": 683255.0}, {"date": "2013-07-03", "close": 2.482524, "volume": 609859.0}, {"date": "2013-07-04", "close": 2.463717, "volume": 524499.0}, {"date": "2013-07-05", "close": 2.538945, "volume": 566173.0}, {"date": "2013-07-08", "close": 2.520138, "volume": 1211445.0}, {"date": "2013-07-09", "close": 2.557752, "volume": 603505.0}, {"date": "2013-07-10", "close": 2.557752, "volume": 694604.0}, {"date": "2013-07-11", "close": 2.520138, "volume": 310714.0}, {"date": "2013-07-12", "close": 2.538945, "volume": 379014.0}, {"date": "2013-07-15", "close": 2.463717, "volume": 304333.0}, {"date": "2013-07-16", "close": 2.463717, "volume": 300869.0}, {"date": "2013-07-17", "close": 2.5107345, "volume": 681971.0}, {"date": "2013-07-18", "close": 2.689401, "volume": 1727338.0}, {"date": "2013-07-19", "close": 2.651787, "volume": 605762.0}, {"date": "2013-07-22", "close": 2.670594, "volume": 410844.0}, {"date": "2013-07-23", "close": 2.670594, "volume": 459737.0}, {"date": "2013-07-24", "close": 2.6235765, "volume": 740721.0}, {"date": "2013-07-25", "close": 2.651787, "volume": 383671.0}, {"date": "2013-07-26", "close": 2.6423835, "volume": 597500.0}, {"date": "2013-07-29", "close": 2.5671555, "volume": 388367.0}, {"date": "2013-07-30", "close": 2.44491, "volume": 454249.0}, {"date": "2013-07-31", "close": 2.538945, "volume": 331661.0}, {"date": "2013-08-01", "close": 2.463717, "volume": 183273.0}, {"date": "2013-08-02", "close": 2.4919275, "volume": 361537.0}, {"date": "2013-08-05", "close": 2.538945, "volume": 216715.0}, {"date": "2013-08-06", "close": 2.5483485, "volume": 370793.0}, {"date": "2013-08-07", "close": 2.538945, "volume": 485956.0}, {"date": "2013-08-08", "close": 2.5859625, "volume": 164938.0}, {"date": "2013-08-09", "close": 2.5671555, "volume": 149333.0}, {"date": "2013-08-12", "close": 2.63298, "volume": 134858.0}, {"date": "2013-08-13", "close": 2.557752, "volume": 180119.0}, {"date": "2013-08-14", "close": 2.5483485, "volume": 144027.0}, {"date": "2013-08-15", "close": 2.5107345, "volume": 283303.0}, {"date": "2013-08-16", "close": 2.557752, "volume": 164473.0}, {"date": "2013-08-19", "close": 2.538945, "volume": 390358.0}, {"date": "2013-08-21", "close": 2.5107345, "volume": 866083.0}, {"date": "2013-08-22", "close": 2.5107345, "volume": 517260.0}, {"date": "2013-08-23", "close": 2.4166995, "volume": 3837097.0}, {"date": "2013-08-26", "close": 2.369682, "volume": 966573.0}, {"date": "2013-08-27", "close": 2.4355065, "volume": 853922.0}, {"date": "2013-08-28", "close": 2.3790855, "volume": 460896.0}, {"date": "2013-08-29", "close": 2.3226645, "volume": 1090831.0}, {"date": "2013-08-30", "close": 2.3038575, "volume": 1687000.0}, {"date": "2013-09-02", "close": 2.3414715, "volume": 1127076.0}, {"date": "2013-09-03", "close": 2.463717, "volume": 951600.0}, {"date": "2013-09-04", "close": 2.44491, "volume": 838660.0}, {"date": "2013-09-05", "close": 2.4355065, "volume": 270083.0}, {"date": "2013-09-06", "close": 2.4731205, "volume": 502582.0}, {"date": "2013-09-09", "close": 2.4543135, "volume": 153069.0}, {"date": "2013-09-10", "close": 2.463717, "volume": 438413.0}, {"date": "2013-09-11", "close": 2.463717, "volume": 345056.0}, {"date": "2013-09-12", "close": 2.4543135, "volume": 439875.0}, {"date": "2013-09-13", "close": 2.426103, "volume": 145869.0}, {"date": "2013-09-16", "close": 2.4731205, "volume": 478280.0}, {"date": "2013-09-17", "close": 2.463717, "volume": 441140.0}, {"date": "2013-09-18", "close": 2.4543135, "volume": 466733.0}, {"date": "2013-09-19", "close": 2.4166995, "volume": 564855.0}, {"date": "2013-09-20", "close": 2.426103, "volume": 1162450.0}, {"date": "2013-09-23", "close": 2.44491, "volume": 124126.0}, {"date": "2013-09-24", "close": 2.4919275, "volume": 385180.0}, {"date": "2013-09-25", "close": 2.4543135, "volume": 259748.0}, {"date": "2013-09-26", "close": 2.4731205, "volume": 208451.0}, {"date": "2013-09-27", "close": 2.44491, "volume": 148062.0}, {"date": "2013-09-30", "close": 2.4543135, "volume": 230689.0}, {"date": "2013-10-01", "close": 2.44491, "volume": 213117.0}, {"date": "2013-10-02", "close": 2.426103, "volume": 457595.0}, {"date": "2013-10-03", "close": 2.3414715, "volume": 721965.0}, {"date": "2013-10-04", "close": 2.350875, "volume": 240076.0}, {"date": "2013-10-07", "close": 2.313261, "volume": 45788.0}, {"date": "2013-10-08", "close": 2.2850505, "volume": 598153.0}, {"date": "2013-10-09", "close": 2.275647, "volume": 435315.0}, {"date": "2013-10-10", "close": 2.3602785, "volume": 360985.0}, {"date": "2013-10-11", "close": 2.2850505, "volume": 565606.0}, {"date": "2013-10-14", "close": 2.3038575, "volume": 207588.0}, {"date": "2013-10-15", "close": 2.294454, "volume": 242163.0}, {"date": "2013-10-16", "close": 2.2850505, "volume": 264772.0}, {"date": "2013-10-17", "close": 2.275647, "volume": 140041.0}, {"date": "2013-10-18", "close": 2.294454, "volume": 170325.0}, {"date": "2013-10-21", "close": 2.3038575, "volume": 404626.0}, {"date": "2013-10-22", "close": 2.2850505, "volume": 263094.0}, {"date": "2013-10-23", "close": 2.3038575, "volume": 1168641.0}, {"date": "2013-10-24", "close": 2.350875, "volume": 238737.0}, {"date": "2013-10-25", "close": 2.3414715, "volume": 388362.0}, {"date": "2013-10-28", "close": 2.3414715, "volume": 298947.0}, {"date": "2013-10-29", "close": 2.3414715, "volume": 590055.0}, {"date": "2013-10-30", "close": 2.3414715, "volume": 419661.0}, {"date": "2013-10-31", "close": 2.3038575, "volume": 673985.0}, {"date": "2013-11-01", "close": 2.200419, "volume": 345642.0}, {"date": "2013-11-04", "close": 2.0969805, "volume": 2531615.0}, {"date": "2013-11-05", "close": 2.1157875, "volume": 399731.0}, {"date": "2013-11-06", "close": 2.087577, "volume": 437114.0}, {"date": "2013-11-07", "close": 2.049963, "volume": 626844.0}, {"date": "2013-11-08", "close": 2.1345945, "volume": 486516.0}, {"date": "2013-11-11", "close": 2.2286295, "volume": 424399.0}, {"date": "2013-11-12", "close": 2.06877, "volume": 487759.0}, {"date": "2013-11-13", "close": 2.087577, "volume": 1464414.0}, {"date": "2013-11-14", "close": 2.087577, "volume": 315773.0}, {"date": "2013-11-15", "close": 2.0969805, "volume": 170315.0}, {"date": "2013-11-18", "close": 2.087577, "volume": 225664.0}, {"date": "2013-11-19", "close": 2.0593665, "volume": 368589.0}, {"date": "2013-11-20", "close": 1.993542, "volume": 372607.0}, {"date": "2013-11-21", "close": 2.012349, "volume": 247751.0}, {"date": "2013-11-22", "close": 1.9277175, "volume": 472494.0}, {"date": "2013-11-25", "close": 1.9277175, "volume": 293357.0}, {"date": "2013-11-26", "close": 1.974735, "volume": 607017.0}, {"date": "2013-11-27", "close": 1.9465245, "volume": 395285.0}, {"date": "2013-11-28", "close": 1.9841385, "volume": 1255652.0}, {"date": "2013-11-29", "close": 2.049963, "volume": 316537.0}, {"date": "2013-12-02", "close": 2.049963, "volume": 326937.0}, {"date": "2013-12-03", "close": 1.9841385, "volume": 478069.0}, {"date": "2013-12-04", "close": 1.993542, "volume": 595787.0}, {"date": "2013-12-05", "close": 1.974735, "volume": 488542.0}, {"date": "2013-12-06", "close": 1.955928, "volume": 906542.0}, {"date": "2013-12-09", "close": 1.9653315, "volume": 196752.0}, {"date": "2013-12-10", "close": 1.9277175, "volume": 880714.0}, {"date": "2013-12-11", "close": 1.843086, "volume": 751499.0}, {"date": "2013-12-12", "close": 1.786665, "volume": 544701.0}, {"date": "2013-12-13", "close": 1.7960685, "volume": 728180.0}, {"date": "2013-12-16", "close": 2.0029455, "volume": 1442620.0}, {"date": "2013-12-17", "close": 1.8901035, "volume": 813165.0}, {"date": "2013-12-18", "close": 1.8807, "volume": 873677.0}, {"date": "2013-12-19", "close": 1.8901035, "volume": 363755.0}, {"date": "2013-12-20", "close": 2.0593665, "volume": 696654.0}, {"date": "2013-12-23", "close": 2.1722085, "volume": 305711.0}, {"date": "2013-12-24", "close": 2.1157875, "volume": 209191.0}, {"date": "2013-12-27", "close": 2.031156, "volume": 338784.0}, {"date": "2013-12-30", "close": 2.0405595, "volume": 131505.0}, {"date": "2013-12-31", "close": 2.031156, "volume": 117830.0}, {"date": "2014-01-02", "close": 2.0969805, "volume": 151936.0}, {"date": "2014-01-03", "close": 2.0781735, "volume": 32535.0}, {"date": "2014-01-06", "close": 2.049963, "volume": 423460.0}, {"date": "2014-01-07", "close": 2.012349, "volume": 438068.0}, {"date": "2014-01-08", "close": 2.012349, "volume": 76235.0}, {"date": "2014-01-09", "close": 2.0405595, "volume": 570728.0}, {"date": "2014-01-10", "close": 2.143998, "volume": 133072.0}, {"date": "2014-01-13", "close": 2.106384, "volume": 147393.0}, {"date": "2014-01-14", "close": 2.1157875, "volume": 361191.0}, {"date": "2014-01-15", "close": 2.1157875, "volume": 272269.0}, {"date": "2014-01-16", "close": 2.1534015, "volume": 510278.0}, {"date": "2014-01-17", "close": 2.200419, "volume": 168384.0}, {"date": "2014-01-20", "close": 2.200419, "volume": 296972.0}, {"date": "2014-01-21", "close": 2.219226, "volume": 330636.0}, {"date": "2014-01-22", "close": 2.2286295, "volume": 168561.0}, {"date": "2014-01-23", "close": 2.162805, "volume": 360402.0}, {"date": "2014-01-24", "close": 2.125191, "volume": 228792.0}, {"date": "2014-01-28", "close": 2.087577, "volume": 240248.0}, {"date": "2014-01-29", "close": 2.125191, "volume": 352044.0}, {"date": "2014-01-30", "close": 2.06877, "volume": 286901.0}, {"date": "2014-01-31", "close": 2.06877, "volume": 205938.0}, {"date": "2014-02-03", "close": 2.0405595, "volume": 152274.0}, {"date": "2014-02-04", "close": 2.012349, "volume": 194614.0}, {"date": "2014-02-05", "close": 1.974735, "volume": 159380.0}, {"date": "2014-02-06", "close": 2.0029455, "volume": 202183.0}, {"date": "2014-02-07", "close": 1.974735, "volume": 783286.0}, {"date": "2014-02-10", "close": 1.9277175, "volume": 374032.0}, {"date": "2014-02-11", "close": 1.974735, "volume": 233532.0}, {"date": "2014-02-12", "close": 2.012349, "volume": 280910.0}, {"date": "2014-02-13", "close": 2.0217525, "volume": 133926.0}, {"date": "2014-02-14", "close": 2.012349, "volume": 209478.0}, {"date": "2014-02-17", "close": 2.0029455, "volume": 183425.0}, {"date": "2014-02-18", "close": 1.993542, "volume": 100412.0}, {"date": "2014-02-19", "close": 1.974735, "volume": 150590.0}, {"date": "2014-02-20", "close": 1.9465245, "volume": 209186.0}, {"date": "2014-02-21", "close": 1.974735, "volume": 189628.0}, {"date": "2014-02-24", "close": 1.937121, "volume": 125215.0}, {"date": "2014-02-25", "close": 1.8901035, "volume": 379918.0}, {"date": "2014-02-26", "close": 1.899507, "volume": 527395.0}, {"date": "2014-02-27", "close": 2.0217525, "volume": 933650.0}, {"date": "2014-02-28", "close": 2.125191, "volume": 941420.0}, {"date": "2014-03-03", "close": 2.06877, "volume": 812110.0}, {"date": "2014-03-04", "close": 2.031156, "volume": 705446.0}, {"date": "2014-03-05", "close": 2.0593665, "volume": 573467.0}, {"date": "2014-03-06", "close": 2.106384, "volume": 1024875.0}, {"date": "2014-03-07", "close": 2.0593665, "volume": 591600.0}, {"date": "2014-03-10", "close": 2.0969805, "volume": 254002.0}, {"date": "2014-03-11", "close": 2.06877, "volume": 268560.0}, {"date": "2014-03-12", "close": 2.087577, "volume": 460683.0}, {"date": "2014-03-13", "close": 2.06877, "volume": 295260.0}, {"date": "2014-03-14", "close": 1.9841385, "volume": 280988.0}, {"date": "2014-03-17", "close": 1.955928, "volume": 394681.0}, {"date": "2014-03-18", "close": 1.974735, "volume": 363254.0}, {"date": "2014-03-19", "close": 1.9465245, "volume": 427179.0}, {"date": "2014-03-20", "close": 1.9465245, "volume": 1023033.0}, {"date": "2014-03-21", "close": 2.0029455, "volume": 1662609.0}, {"date": "2014-03-24", "close": 1.974735, "volume": 724013.0}, {"date": "2014-03-25", "close": 1.9465245, "volume": 351463.0}, {"date": "2014-03-26", "close": 1.937121, "volume": 410124.0}, {"date": "2014-03-27", "close": 1.8807, "volume": 1344715.0}, {"date": "2014-03-28", "close": 1.83838425, "volume": 994183.0}, {"date": "2014-03-31", "close": 1.861893, "volume": 380885.0}, {"date": "2014-04-01", "close": 1.8807, "volume": 147118.0}, {"date": "2014-04-02", "close": 1.8336825, "volume": 640977.0}, {"date": "2014-04-03", "close": 1.86659475, "volume": 451749.0}, {"date": "2014-04-04", "close": 1.85719125, "volume": 526279.0}, {"date": "2014-04-07", "close": 1.8148755, "volume": 1442770.0}, {"date": "2014-04-08", "close": 1.83838425, "volume": 436937.0}, {"date": "2014-04-09", "close": 1.87599825, "volume": 913662.0}, {"date": "2014-04-10", "close": 1.87599825, "volume": 929247.0}, {"date": "2014-04-11", "close": 1.8807, "volume": 383878.0}, {"date": "2014-04-14", "close": 1.7960685, "volume": 405634.0}, {"date": "2014-04-15", "close": 1.7772615, "volume": 701270.0}, {"date": "2014-04-16", "close": 1.82898075, "volume": 295842.0}, {"date": "2014-04-17", "close": 1.8336825, "volume": 532358.0}, {"date": "2014-04-22", "close": 1.75375275, "volume": 278495.0}, {"date": "2014-04-23", "close": 1.786665, "volume": 384941.0}, {"date": "2014-04-24", "close": 1.75375275, "volume": 446448.0}, {"date": "2014-04-28", "close": 1.79136675, "volume": 549353.0}, {"date": "2014-04-29", "close": 1.749051, "volume": 398649.0}, {"date": "2014-04-30", "close": 1.74434925, "volume": 657607.0}, {"date": "2014-05-01", "close": 1.7208405, "volume": 1203817.0}, {"date": "2014-05-02", "close": 1.6644195, "volume": 2127109.0}, {"date": "2014-05-05", "close": 1.69733175, "volume": 1171385.0}, {"date": "2014-05-06", "close": 1.68792825, "volume": 196922.0}, {"date": "2014-05-07", "close": 1.7020335, "volume": 323583.0}, {"date": "2014-05-08", "close": 1.67852475, "volume": 526913.0}, {"date": "2014-05-09", "close": 1.71613875, "volume": 632542.0}, {"date": "2014-05-12", "close": 1.711437, "volume": 270577.0}, {"date": "2014-05-13", "close": 1.7020335, "volume": 1144059.0}, {"date": "2014-05-14", "close": 1.7208405, "volume": 857610.0}, {"date": "2014-05-15", "close": 1.78196325, "volume": 489843.0}, {"date": "2014-05-16", "close": 1.786665, "volume": 1060367.0}, {"date": "2014-05-19", "close": 1.749051, "volume": 403304.0}, {"date": "2014-05-20", "close": 1.7396475, "volume": 895697.0}, {"date": "2014-05-21", "close": 1.6644195, "volume": 506890.0}, {"date": "2014-05-22", "close": 1.617402, "volume": 879324.0}, {"date": "2014-05-23", "close": 1.6268055, "volume": 622217.0}, {"date": "2014-05-26", "close": 1.6268055, "volume": 499602.0}, {"date": "2014-05-27", "close": 1.65031425, "volume": 387141.0}, {"date": "2014-05-28", "close": 1.7020335, "volume": 753570.0}, {"date": "2014-05-29", "close": 1.65971775, "volume": 1979931.0}, {"date": "2014-05-30", "close": 1.8336825, "volume": 1236551.0}, {"date": "2014-06-02", "close": 1.861893, "volume": 1409276.0}, {"date": "2014-06-03", "close": 1.767858, "volume": 797650.0}, {"date": "2014-06-04", "close": 1.70673525, "volume": 555050.0}, {"date": "2014-06-05", "close": 1.68792825, "volume": 325427.0}, {"date": "2014-06-06", "close": 1.7208405, "volume": 221647.0}, {"date": "2014-06-10", "close": 1.730244, "volume": 377219.0}, {"date": "2014-06-11", "close": 1.673823, "volume": 536305.0}, {"date": "2014-06-12", "close": 1.67852475, "volume": 230533.0}, {"date": "2014-06-13", "close": 1.6644195, "volume": 483129.0}, {"date": "2014-06-16", "close": 1.636209, "volume": 354600.0}, {"date": "2014-06-17", "close": 1.5703845, "volume": 795176.0}, {"date": "2014-06-18", "close": 1.560981, "volume": 580265.0}, {"date": "2014-06-19", "close": 1.52806875, "volume": 821356.0}, {"date": "2014-06-20", "close": 1.5891915, "volume": 667212.0}, {"date": "2014-06-23", "close": 1.598595, "volume": 371371.0}, {"date": "2014-06-24", "close": 1.58448975, "volume": 252307.0}, {"date": "2014-06-25", "close": 1.5327705, "volume": 670278.0}, {"date": "2014-06-26", "close": 1.542174, "volume": 276470.0}, {"date": "2014-06-27", "close": 1.636209, "volume": 510058.0}, {"date": "2014-06-30", "close": 1.60329675, "volume": 498374.0}, {"date": "2014-07-01", "close": 1.57508625, "volume": 210713.0}, {"date": "2014-07-02", "close": 1.5891915, "volume": 258551.0}, {"date": "2014-07-03", "close": 1.5703845, "volume": 285051.0}, {"date": "2014-07-04", "close": 1.560981, "volume": 241393.0}, {"date": "2014-07-07", "close": 1.52806875, "volume": 154665.0}, {"date": "2014-07-08", "close": 1.523367, "volume": 449518.0}, {"date": "2014-07-09", "close": 1.485753, "volume": 775863.0}, {"date": "2014-07-10", "close": 1.617402, "volume": 4364041.0}, {"date": "2014-07-11", "close": 1.6268055, "volume": 1215564.0}, {"date": "2014-07-14", "close": 1.636209, "volume": 1179198.0}, {"date": "2014-07-15", "close": 1.55627925, "volume": 1237261.0}, {"date": "2014-07-16", "close": 1.5515775, "volume": 944689.0}, {"date": "2014-07-17", "close": 1.523367, "volume": 546113.0}, {"date": "2014-07-18", "close": 1.485753, "volume": 961527.0}, {"date": "2014-07-21", "close": 1.44343725, "volume": 694789.0}, {"date": "2014-07-22", "close": 1.38701625, "volume": 1423061.0}, {"date": "2014-07-23", "close": 1.4199285, "volume": 1098145.0}, {"date": "2014-07-24", "close": 1.46224425, "volume": 436763.0}, {"date": "2014-07-25", "close": 1.5515775, "volume": 742030.0}, {"date": "2014-07-28", "close": 1.5327705, "volume": 524825.0}, {"date": "2014-07-29", "close": 1.5327705, "volume": 388669.0}, {"date": "2014-07-30", "close": 1.50456, "volume": 446804.0}, {"date": "2014-07-31", "close": 1.47164775, "volume": 354282.0}, {"date": "2014-08-01", "close": 1.46224425, "volume": 231327.0}, {"date": "2014-08-04", "close": 1.523367, "volume": 304747.0}, {"date": "2014-08-05", "close": 1.448139, "volume": 585592.0}, {"date": "2014-08-06", "close": 1.448139, "volume": 445569.0}, {"date": "2014-08-07", "close": 1.448139, "volume": 298761.0}, {"date": "2014-08-08", "close": 1.429332, "volume": 328990.0}, {"date": "2014-08-11", "close": 1.466946, "volume": 448343.0}, {"date": "2014-08-12", "close": 1.542174, "volume": 285247.0}, {"date": "2014-08-13", "close": 1.49985825, "volume": 189467.0}, {"date": "2014-08-14", "close": 1.49045475, "volume": 176564.0}, {"date": "2014-08-15", "close": 1.45284075, "volume": 237993.0}, {"date": "2014-08-18", "close": 1.4575425, "volume": 497883.0}, {"date": "2014-08-19", "close": 1.542174, "volume": 338530.0}, {"date": "2014-08-20", "close": 1.57508625, "volume": 278186.0}, {"date": "2014-08-21", "close": 1.579788, "volume": 404525.0}, {"date": "2014-08-22", "close": 1.61270025, "volume": 402569.0}, {"date": "2014-08-25", "close": 1.560981, "volume": 446196.0}, {"date": "2014-08-26", "close": 1.67852475, "volume": 1008626.0}, {"date": "2014-08-27", "close": 1.71613875, "volume": 670004.0}, {"date": "2014-08-28", "close": 1.749051, "volume": 727980.0}, {"date": "2014-08-29", "close": 1.749051, "volume": 529409.0}, {"date": "2014-09-01", "close": 1.6832265, "volume": 423612.0}, {"date": "2014-09-02", "close": 1.64091075, "volume": 553599.0}, {"date": "2014-09-03", "close": 1.6079985, "volume": 658855.0}, {"date": "2014-09-04", "close": 1.579788, "volume": 342575.0}, {"date": "2014-09-05", "close": 1.6079985, "volume": 486910.0}, {"date": "2014-09-08", "close": 1.5891915, "volume": 265397.0}, {"date": "2014-09-09", "close": 1.60329675, "volume": 132516.0}, {"date": "2014-09-10", "close": 1.54687575, "volume": 486914.0}, {"date": "2014-09-11", "close": 1.5139635, "volume": 438987.0}, {"date": "2014-09-12", "close": 1.60329675, "volume": 611763.0}, {"date": "2014-09-15", "close": 1.598595, "volume": 285142.0}, {"date": "2014-09-16", "close": 1.59389325, "volume": 429639.0}, {"date": "2014-09-17", "close": 1.598595, "volume": 179046.0}, {"date": "2014-09-18", "close": 1.617402, "volume": 224785.0}, {"date": "2014-09-19", "close": 1.598595, "volume": 524223.0}, {"date": "2014-09-22", "close": 1.53747225, "volume": 377027.0}, {"date": "2014-09-23", "close": 1.598595, "volume": 189534.0}, {"date": "2014-09-24", "close": 1.5515775, "volume": 196064.0}, {"date": "2014-09-25", "close": 1.5139635, "volume": 223860.0}, {"date": "2014-09-26", "close": 1.53747225, "volume": 168224.0}, {"date": "2014-09-29", "close": 1.5327705, "volume": 260152.0}, {"date": "2014-09-30", "close": 1.523367, "volume": 244542.0}, {"date": "2014-10-01", "close": 1.542174, "volume": 191069.0}, {"date": "2014-10-02", "close": 1.5515775, "volume": 287311.0}, {"date": "2014-10-03", "close": 1.636209, "volume": 430849.0}, {"date": "2014-10-06", "close": 1.7208405, "volume": 851447.0}, {"date": "2014-10-07", "close": 1.70673525, "volume": 516133.0}, {"date": "2014-10-08", "close": 1.655016, "volume": 246444.0}, {"date": "2014-10-09", "close": 1.70673525, "volume": 1850908.0}, {"date": "2014-10-10", "close": 1.617402, "volume": 1028559.0}, {"date": "2014-10-13", "close": 1.617402, "volume": 359415.0}, {"date": "2014-10-14", "close": 1.617402, "volume": 156430.0}, {"date": "2014-10-15", "close": 1.6456125, "volume": 151904.0}, {"date": "2014-10-16", "close": 1.655016, "volume": 274808.0}, {"date": "2014-10-17", "close": 1.67852475, "volume": 299008.0}, {"date": "2014-10-20", "close": 1.673823, "volume": 452681.0}, {"date": "2014-10-21", "close": 1.673823, "volume": 1152944.0}, {"date": "2014-10-22", "close": 1.69733175, "volume": 279030.0}, {"date": "2014-10-23", "close": 1.730244, "volume": 365572.0}, {"date": "2014-10-24", "close": 1.730244, "volume": 321356.0}, {"date": "2014-10-27", "close": 1.824279, "volume": 1171469.0}, {"date": "2014-10-28", "close": 1.82898075, "volume": 686411.0}, {"date": "2014-10-29", "close": 1.899507, "volume": 506525.0}, {"date": "2014-10-30", "close": 1.8807, "volume": 409778.0}, {"date": "2014-10-31", "close": 1.8712965, "volume": 354051.0}, {"date": "2014-11-03", "close": 1.8901035, "volume": 407827.0}, {"date": "2014-11-04", "close": 1.955928, "volume": 691376.0}, {"date": "2014-11-05", "close": 1.974735, "volume": 948180.0}, {"date": "2014-11-06", "close": 1.8901035, "volume": 330736.0}, {"date": "2014-11-07", "close": 1.9277175, "volume": 285246.0}, {"date": "2014-11-10", "close": 1.918314, "volume": 381776.0}, {"date": "2014-11-11", "close": 1.9465245, "volume": 222901.0}, {"date": "2014-11-12", "close": 1.9277175, "volume": 288343.0}, {"date": "2014-11-13", "close": 1.9465245, "volume": 916411.0}, {"date": "2014-11-14", "close": 1.9465245, "volume": 888088.0}, {"date": "2014-11-17", "close": 2.031156, "volume": 577766.0}, {"date": "2014-11-18", "close": 2.031156, "volume": 267306.0}, {"date": "2014-11-19", "close": 1.9653315, "volume": 344694.0}, {"date": "2014-11-20", "close": 1.955928, "volume": 260573.0}, {"date": "2014-11-21", "close": 1.8901035, "volume": 28569249.0}, {"date": "2014-11-24", "close": 1.861893, "volume": 3598254.0}, {"date": "2014-11-25", "close": 1.82898075, "volume": 1083808.0}, {"date": "2014-11-26", "close": 1.83838425, "volume": 715427.0}, {"date": "2014-11-27", "close": 1.8524895, "volume": 1317030.0}, {"date": "2014-11-28", "close": 1.824279, "volume": 1319794.0}, {"date": "2014-12-01", "close": 1.786665, "volume": 1254796.0}, {"date": "2014-12-02", "close": 1.7960685, "volume": 640760.0}, {"date": "2014-12-03", "close": 1.786665, "volume": 390674.0}, {"date": "2014-12-04", "close": 1.786665, "volume": 801244.0}, {"date": "2014-12-05", "close": 1.7960685, "volume": 484677.0}, {"date": "2014-12-08", "close": 1.77255975, "volume": 552737.0}, {"date": "2014-12-09", "close": 1.7208405, "volume": 848637.0}, {"date": "2014-12-10", "close": 1.70673525, "volume": 397988.0}, {"date": "2014-12-11", "close": 1.73494575, "volume": 1314553.0}, {"date": "2014-12-12", "close": 1.786665, "volume": 1186426.0}, {"date": "2014-12-15", "close": 1.711437, "volume": 475735.0}, {"date": "2014-12-16", "close": 1.711437, "volume": 523213.0}, {"date": "2014-12-17", "close": 1.73494575, "volume": 241414.0}, {"date": "2014-12-18", "close": 1.69733175, "volume": 568730.0}, {"date": "2014-12-19", "close": 1.7396475, "volume": 379031.0}, {"date": "2014-12-22", "close": 1.767858, "volume": 328434.0}, {"date": "2014-12-23", "close": 1.7020335, "volume": 282219.0}, {"date": "2014-12-24", "close": 1.69733175, "volume": 185394.0}, {"date": "2014-12-29", "close": 1.7584545, "volume": 204668.0}, {"date": "2014-12-30", "close": 1.7584545, "volume": 163351.0}, {"date": "2014-12-31", "close": 1.767858, "volume": 123517.0}, {"date": "2015-01-02", "close": 1.8336825, "volume": 324545.0}, {"date": "2015-01-05", "close": 1.8336825, "volume": 713899.0}, {"date": "2015-01-06", "close": 1.8148755, "volume": 237722.0}, {"date": "2015-01-07", "close": 1.76315625, "volume": 253217.0}, {"date": "2015-01-08", "close": 1.78196325, "volume": 257945.0}, {"date": "2015-01-09", "close": 1.8148755, "volume": 371863.0}, {"date": "2015-01-12", "close": 1.786665, "volume": 115488.0}, {"date": "2015-01-13", "close": 1.749051, "volume": 221163.0}, {"date": "2015-01-14", "close": 1.7020335, "volume": 403008.0}, {"date": "2015-01-15", "close": 1.69263, "volume": 1133224.0}, {"date": "2015-01-16", "close": 1.70673525, "volume": 459287.0}, {"date": "2015-01-19", "close": 1.7020335, "volume": 136778.0}, {"date": "2015-01-20", "close": 1.6832265, "volume": 119239.0}, {"date": "2015-01-21", "close": 1.711437, "volume": 189737.0}, {"date": "2015-01-22", "close": 1.7020335, "volume": 230143.0}, {"date": "2015-01-23", "close": 1.7208405, "volume": 197616.0}, {"date": "2015-01-27", "close": 1.711437, "volume": 347482.0}, {"date": "2015-01-28", "close": 1.7396475, "volume": 433304.0}, {"date": "2015-01-29", "close": 1.7208405, "volume": 603016.0}, {"date": "2015-01-30", "close": 1.8336825, "volume": 1254022.0}, {"date": "2015-02-02", "close": 1.85719125, "volume": 384431.0}, {"date": "2015-02-03", "close": 1.8336825, "volume": 581778.0}, {"date": "2015-02-04", "close": 1.87599825, "volume": 593616.0}, {"date": "2015-02-05", "close": 1.8807, "volume": 454233.0}, {"date": "2015-02-06", "close": 1.9089105, "volume": 339965.0}, {"date": "2015-02-09", "close": 1.937121, "volume": 573346.0}, {"date": "2015-02-10", "close": 1.9277175, "volume": 302442.0}, {"date": "2015-02-11", "close": 1.9277175, "volume": 505974.0}, {"date": "2015-02-12", "close": 1.955928, "volume": 953338.0}, {"date": "2015-02-13", "close": 1.974735, "volume": 567931.0}, {"date": "2015-02-16", "close": 1.9841385, "volume": 490039.0}, {"date": "2015-02-17", "close": 1.937121, "volume": 222868.0}, {"date": "2015-02-18", "close": 2.0405595, "volume": 396135.0}, {"date": "2015-02-19", "close": 2.0217525, "volume": 208954.0}, {"date": "2015-02-20", "close": 2.0781735, "volume": 453539.0}, {"date": "2015-02-23", "close": 2.049963, "volume": 498923.0}, {"date": "2015-02-24", "close": 2.031156, "volume": 473387.0}, {"date": "2015-02-25", "close": 2.06877, "volume": 450077.0}, {"date": "2015-02-26", "close": 2.388489, "volume": 3756698.0}, {"date": "2015-02-27", "close": 2.369682, "volume": 2149397.0}, {"date": "2015-03-02", "close": 2.4731205, "volume": 3087587.0}, {"date": "2015-03-03", "close": 2.3978925, "volume": 900955.0}, {"date": "2015-03-04", "close": 2.3790855, "volume": 833689.0}, {"date": "2015-03-05", "close": 2.407296, "volume": 986510.0}, {"date": "2015-03-06", "close": 2.388489, "volume": 518656.0}, {"date": "2015-03-09", "close": 2.3978925, "volume": 537341.0}, {"date": "2015-03-10", "close": 2.44491, "volume": 683254.0}, {"date": "2015-03-11", "close": 2.313261, "volume": 487344.0}, {"date": "2015-03-12", "close": 2.3038575, "volume": 662733.0}, {"date": "2015-03-13", "close": 2.3038575, "volume": 549906.0}, {"date": "2015-03-16", "close": 2.2662435, "volume": 399487.0}, {"date": "2015-03-17", "close": 2.294454, "volume": 477455.0}, {"date": "2015-03-18", "close": 2.3226645, "volume": 289980.0}, {"date": "2015-03-19", "close": 2.294454, "volume": 236725.0}, {"date": "2015-03-20", "close": 2.332068, "volume": 375318.0}, {"date": "2015-03-23", "close": 2.3790855, "volume": 352829.0}, {"date": "2015-03-24", "close": 2.3978925, "volume": 639190.0}, {"date": "2015-03-25", "close": 2.407296, "volume": 338814.0}, {"date": "2015-03-26", "close": 2.350875, "volume": 317322.0}, {"date": "2015-03-27", "close": 2.3602785, "volume": 349137.0}, {"date": "2015-03-30", "close": 2.3226645, "volume": 420450.0}, {"date": "2015-03-31", "close": 2.4166995, "volume": 788113.0}, {"date": "2015-04-01", "close": 2.3790855, "volume": 992095.0}, {"date": "2015-04-02", "close": 2.350875, "volume": 633876.0}, {"date": "2015-04-07", "close": 2.332068, "volume": 208814.0}, {"date": "2015-04-08", "close": 2.3414715, "volume": 225911.0}, {"date": "2015-04-09", "close": 2.350875, "volume": 104029.0}, {"date": "2015-04-10", "close": 2.3978925, "volume": 295924.0}, {"date": "2015-04-13", "close": 2.3790855, "volume": 337354.0}, {"date": "2015-04-14", "close": 2.3978925, "volume": 1352480.0}, {"date": "2015-04-15", "close": 2.332068, "volume": 340448.0}, {"date": "2015-04-16", "close": 2.2850505, "volume": 228086.0}, {"date": "2015-04-17", "close": 2.275647, "volume": 557139.0}, {"date": "2015-04-20", "close": 2.181612, "volume": 758205.0}, {"date": "2015-04-21", "close": 2.3038575, "volume": 702195.0}, {"date": "2015-04-22", "close": 2.3226645, "volume": 597085.0}, {"date": "2015-04-23", "close": 2.350875, "volume": 366619.0}, {"date": "2015-04-24", "close": 2.3602785, "volume": 513392.0}, {"date": "2015-04-27", "close": 2.3790855, "volume": 566145.0}, {"date": "2015-04-28", "close": 2.350875, "volume": 450864.0}, {"date": "2015-04-29", "close": 2.25684, "volume": 202717.0}, {"date": "2015-04-30", "close": 2.25684, "volume": 383426.0}, {"date": "2015-05-01", "close": 2.2474365, "volume": 505897.0}, {"date": "2015-05-04", "close": 2.25684, "volume": 401973.0}, {"date": "2015-05-05", "close": 2.275647, "volume": 661049.0}, {"date": "2015-05-06", "close": 2.1910155, "volume": 474712.0}, {"date": "2015-05-07", "close": 2.2850505, "volume": 318043.0}, {"date": "2015-05-08", "close": 2.313261, "volume": 333569.0}, {"date": "2015-05-11", "close": 2.2474365, "volume": 361311.0}, {"date": "2015-05-12", "close": 2.275647, "volume": 285059.0}, {"date": "2015-05-13", "close": 2.2662435, "volume": 230924.0}, {"date": "2015-05-14", "close": 2.2662435, "volume": 185643.0}, {"date": "2015-05-15", "close": 2.25684, "volume": 67010.0}, {"date": "2015-05-18", "close": 2.275647, "volume": 141392.0}, {"date": "2015-05-19", "close": 2.2850505, "volume": 223677.0}, {"date": "2015-05-20", "close": 2.332068, "volume": 313242.0}, {"date": "2015-05-21", "close": 2.332068, "volume": 261645.0}, {"date": "2015-05-22", "close": 2.350875, "volume": 279395.0}, {"date": "2015-05-25", "close": 2.3978925, "volume": 559226.0}, {"date": "2015-05-26", "close": 2.3602785, "volume": 197430.0}, {"date": "2015-05-27", "close": 2.313261, "volume": 364210.0}, {"date": "2015-05-28", "close": 2.313261, "volume": 206074.0}, {"date": "2015-05-29", "close": 2.25684, "volume": 701268.0}, {"date": "2015-06-01", "close": 2.2474365, "volume": 240240.0}, {"date": "2015-06-02", "close": 2.2474365, "volume": 461508.0}, {"date": "2015-06-03", "close": 2.2098225, "volume": 298826.0}, {"date": "2015-06-04", "close": 2.200419, "volume": 435769.0}, {"date": "2015-06-05", "close": 2.219226, "volume": 225118.0}, {"date": "2015-06-09", "close": 2.1722085, "volume": 217869.0}, {"date": "2015-06-10", "close": 2.1534015, "volume": 878046.0}, {"date": "2015-06-11", "close": 2.1534015, "volume": 155473.0}, {"date": "2015-06-12", "close": 2.1722085, "volume": 272014.0}, {"date": "2015-06-15", "close": 2.1157875, "volume": 248112.0}, {"date": "2015-06-16", "close": 2.1157875, "volume": 288260.0}, {"date": "2015-06-17", "close": 2.1345945, "volume": 315295.0}, {"date": "2015-06-18", "close": 2.0593665, "volume": 345515.0}, {"date": "2015-06-19", "close": 2.1345945, "volume": 426871.0}, {"date": "2015-06-22", "close": 2.125191, "volume": 350137.0}, {"date": "2015-06-23", "close": 2.181612, "volume": 511646.0}, {"date": "2015-06-24", "close": 2.238033, "volume": 552670.0}, {"date": "2015-06-25", "close": 2.1910155, "volume": 245113.0}, {"date": "2015-06-26", "close": 2.219226, "volume": 268004.0}, {"date": "2015-06-29", "close": 2.2474365, "volume": 290336.0}, {"date": "2015-06-30", "close": 2.238033, "volume": 1418134.0}, {"date": "2015-07-01", "close": 2.2850505, "volume": 520992.0}, {"date": "2015-07-02", "close": 2.275647, "volume": 142039.0}, {"date": "2015-07-03", "close": 2.275647, "volume": 129150.0}, {"date": "2015-07-06", "close": 2.2098225, "volume": 185200.0}, {"date": "2015-07-07", "close": 2.219226, "volume": 99877.0}, {"date": "2015-07-08", "close": 2.1534015, "volume": 220417.0}, {"date": "2015-07-09", "close": 2.1722085, "volume": 194236.0}, {"date": "2015-07-10", "close": 2.162805, "volume": 226375.0}, {"date": "2015-07-13", "close": 2.162805, "volume": 118865.0}, {"date": "2015-07-14", "close": 2.200419, "volume": 137208.0}, {"date": "2015-07-15", "close": 2.219226, "volume": 149417.0}, {"date": "2015-07-16", "close": 2.2286295, "volume": 150466.0}, {"date": "2015-07-17", "close": 2.238033, "volume": 89355.0}, {"date": "2015-07-20", "close": 2.1910155, "volume": 275964.0}, {"date": "2015-07-21", "close": 2.275647, "volume": 257598.0}, {"date": "2015-07-22", "close": 2.350875, "volume": 334535.0}, {"date": "2015-07-23", "close": 2.3790855, "volume": 923640.0}, {"date": "2015-07-24", "close": 2.3414715, "volume": 387647.0}, {"date": "2015-07-27", "close": 2.388489, "volume": 175369.0}, {"date": "2015-07-28", "close": 2.4166995, "volume": 1148123.0}, {"date": "2015-07-29", "close": 2.3978925, "volume": 1224834.0}, {"date": "2015-07-30", "close": 2.388489, "volume": 2239697.0}, {"date": "2015-07-31", "close": 2.4166995, "volume": 347090.0}, {"date": "2015-08-03", "close": 2.4166995, "volume": 271130.0}, {"date": "2015-08-04", "close": 2.4355065, "volume": 933347.0}, {"date": "2015-08-05", "close": 2.4166995, "volume": 583222.0}, {"date": "2015-08-06", "close": 2.388489, "volume": 230860.0}, {"date": "2015-08-07", "close": 2.350875, "volume": 252242.0}, {"date": "2015-08-10", "close": 2.350875, "volume": 375638.0}, {"date": "2015-08-11", "close": 2.3790855, "volume": 374113.0}, {"date": "2015-08-12", "close": 2.388489, "volume": 261185.0}, {"date": "2015-08-13", "close": 2.4543135, "volume": 961123.0}, {"date": "2015-08-14", "close": 2.5107345, "volume": 580324.0}, {"date": "2015-08-17", "close": 2.501331, "volume": 257872.0}, {"date": "2015-08-18", "close": 2.4543135, "volume": 473033.0}, {"date": "2015-08-19", "close": 2.463717, "volume": 452328.0}, {"date": "2015-08-20", "close": 2.5107345, "volume": 256731.0}, {"date": "2015-08-21", "close": 2.4731205, "volume": 425404.0}, {"date": "2015-08-24", "close": 2.3602785, "volume": 538062.0}, {"date": "2015-08-25", "close": 2.482524, "volume": 639101.0}, {"date": "2015-08-26", "close": 2.369682, "volume": 1035626.0}, {"date": "2015-08-27", "close": 2.313261, "volume": 1013350.0}, {"date": "2015-08-28", "close": 2.25684, "volume": 569083.0}, {"date": "2015-08-31", "close": 2.219226, "volume": 402213.0}, {"date": "2015-09-01", "close": 2.181612, "volume": 1060842.0}, {"date": "2015-09-02", "close": 2.200419, "volume": 478711.0}, {"date": "2015-09-03", "close": 2.162805, "volume": 368214.0}, {"date": "2015-09-04", "close": 2.200419, "volume": 240642.0}, {"date": "2015-09-07", "close": 2.162805, "volume": 134067.0}, {"date": "2015-09-08", "close": 2.181612, "volume": 300659.0}, {"date": "2015-09-09", "close": 2.181612, "volume": 349136.0}, {"date": "2015-09-10", "close": 2.162805, "volume": 250730.0}, {"date": "2015-09-11", "close": 2.181612, "volume": 113891.0}, {"date": "2015-09-14", "close": 2.1345945, "volume": 107661.0}, {"date": "2015-09-15", "close": 2.125191, "volume": 339048.0}, {"date": "2015-09-16", "close": 2.162805, "volume": 168823.0}, {"date": "2015-09-17", "close": 2.1722085, "volume": 167121.0}, {"date": "2015-09-18", "close": 2.1722085, "volume": 357007.0}, {"date": "2015-09-21", "close": 2.143998, "volume": 191865.0}, {"date": "2015-09-22", "close": 2.1910155, "volume": 71975.0}, {"date": "2015-09-23", "close": 2.143998, "volume": 83591.0}, {"date": "2015-09-24", "close": 2.181612, "volume": 264435.0}, {"date": "2015-09-25", "close": 2.1722085, "volume": 242379.0}, {"date": "2015-09-28", "close": 2.2286295, "volume": 194152.0}, {"date": "2015-09-29", "close": 2.162805, "volume": 132204.0}, {"date": "2015-09-30", "close": 2.219226, "volume": 217727.0}, {"date": "2015-10-01", "close": 2.2286295, "volume": 194943.0}, {"date": "2015-10-02", "close": 2.1345945, "volume": 334480.0}, {"date": "2015-10-05", "close": 2.2098225, "volume": 51551.0}, {"date": "2015-10-06", "close": 2.200419, "volume": 159002.0}, {"date": "2015-10-07", "close": 2.181612, "volume": 102227.0}, {"date": "2015-10-08", "close": 2.1910155, "volume": 261373.0}, {"date": "2015-10-09", "close": 2.2286295, "volume": 1397073.0}, {"date": "2015-10-12", "close": 2.181612, "volume": 115241.0}, {"date": "2015-10-13", "close": 2.162805, "volume": 145079.0}, {"date": "2015-10-14", "close": 2.1534015, "volume": 189114.0}, {"date": "2015-10-15", "close": 2.162805, "volume": 216230.0}, {"date": "2015-10-16", "close": 2.143998, "volume": 354382.0}, {"date": "2015-10-19", "close": 2.181612, "volume": 140233.0}, {"date": "2015-10-20", "close": 2.2662435, "volume": 198695.0}, {"date": "2015-10-21", "close": 2.2098225, "volume": 88275.0}, {"date": "2015-10-22", "close": 2.275647, "volume": 230898.0}, {"date": "2015-10-23", "close": 2.3790855, "volume": 329952.0}, {"date": "2015-10-26", "close": 2.369682, "volume": 260628.0}, {"date": "2015-10-27", "close": 2.4355065, "volume": 1642685.0}, {"date": "2015-10-28", "close": 2.407296, "volume": 298748.0}, {"date": "2015-10-29", "close": 2.350875, "volume": 362370.0}, {"date": "2015-10-30", "close": 2.426103, "volume": 213142.0}, {"date": "2015-11-02", "close": 2.3978925, "volume": 164808.0}, {"date": "2015-11-03", "close": 2.3978925, "volume": 143355.0}, {"date": "2015-11-04", "close": 2.426103, "volume": 242583.0}, {"date": "2015-11-05", "close": 2.426103, "volume": 100105.0}, {"date": "2015-11-06", "close": 2.520138, "volume": 578304.0}, {"date": "2015-11-09", "close": 2.426103, "volume": 636182.0}, {"date": "2015-11-10", "close": 2.388489, "volume": 248028.0}, {"date": "2015-11-11", "close": 2.463717, "volume": 176656.0}, {"date": "2015-11-12", "close": 2.44491, "volume": 181301.0}, {"date": "2015-11-13", "close": 2.369682, "volume": 505750.0}, {"date": "2015-11-16", "close": 2.350875, "volume": 284783.0}, {"date": "2015-11-17", "close": 2.350875, "volume": 260365.0}, {"date": "2015-11-18", "close": 2.350875, "volume": 230071.0}, {"date": "2015-11-19", "close": 2.388489, "volume": 340213.0}, {"date": "2015-11-20", "close": 2.3978925, "volume": 707292.0}, {"date": "2015-11-24", "close": 2.2942368, "volume": 5776712.0}, {"date": "2015-11-25", "close": 2.1986436, "volume": 4196126.0}, {"date": "2015-11-26", "close": 2.25599952, "volume": 957115.0}, {"date": "2015-11-27", "close": 2.2464402, "volume": 1016452.0}, {"date": "2015-11-30", "close": 2.22732156, "volume": 549194.0}, {"date": "2015-12-01", "close": 2.3420334, "volume": 532993.0}, {"date": "2015-12-02", "close": 2.35159272, "volume": 537439.0}, {"date": "2015-12-03", "close": 2.32291476, "volume": 1112751.0}, {"date": "2015-12-04", "close": 2.26555884, "volume": 400664.0}, {"date": "2015-12-07", "close": 2.26555884, "volume": 385757.0}, {"date": "2015-12-08", "close": 2.1986436, "volume": 509658.0}, {"date": "2015-12-09", "close": 2.2464402, "volume": 1060824.0}, {"date": "2015-12-10", "close": 2.21776224, "volume": 476557.0}, {"date": "2015-12-11", "close": 2.26555884, "volume": 480353.0}, {"date": "2015-12-14", "close": 2.28467748, "volume": 526666.0}, {"date": "2015-12-15", "close": 2.33247408, "volume": 864090.0}, {"date": "2015-12-16", "close": 2.3420334, "volume": 881521.0}, {"date": "2015-12-17", "close": 2.32291476, "volume": 696089.0}, {"date": "2015-12-18", "close": 2.36115204, "volume": 553526.0}, {"date": "2015-12-21", "close": 2.28467748, "volume": 746615.0}, {"date": "2015-12-22", "close": 2.2942368, "volume": 308717.0}, {"date": "2015-12-23", "close": 2.2942368, "volume": 335333.0}, {"date": "2015-12-24", "close": 2.28467748, "volume": 175976.0}, {"date": "2015-12-29", "close": 2.31335544, "volume": 527961.0}, {"date": "2015-12-30", "close": 2.32291476, "volume": 219995.0}, {"date": "2015-12-31", "close": 2.2942368, "volume": 217579.0}, {"date": "2016-01-04", "close": 2.2942368, "volume": 333795.0}, {"date": "2016-01-05", "close": 2.3420334, "volume": 196793.0}, {"date": "2016-01-06", "close": 2.30379612, "volume": 369874.0}, {"date": "2016-01-07", "close": 2.33247408, "volume": 509556.0}, {"date": "2016-01-08", "close": 2.2942368, "volume": 329912.0}, {"date": "2016-01-11", "close": 2.2942368, "volume": 321221.0}, {"date": "2016-01-12", "close": 2.2464402, "volume": 377705.0}, {"date": "2016-01-13", "close": 2.23688088, "volume": 339935.0}, {"date": "2016-01-14", "close": 2.1986436, "volume": 601997.0}, {"date": "2016-01-15", "close": 2.22732156, "volume": 1108393.0}, {"date": "2016-01-18", "close": 2.20820292, "volume": 300622.0}, {"date": "2016-01-19", "close": 2.26555884, "volume": 594028.0}, {"date": "2016-01-20", "close": 2.31335544, "volume": 1315582.0}, {"date": "2016-01-21", "close": 2.36115204, "volume": 754109.0}, {"date": "2016-01-22", "close": 2.35159272, "volume": 758089.0}, {"date": "2016-01-25", "close": 2.4376266, "volume": 980381.0}, {"date": "2016-01-27", "close": 2.35159272, "volume": 669882.0}, {"date": "2016-01-28", "close": 2.36115204, "volume": 366683.0}, {"date": "2016-01-29", "close": 2.38983, "volume": 379028.0}, {"date": "2016-02-01", "close": 2.4376266, "volume": 914539.0}, {"date": "2016-02-02", "close": 2.42806728, "volume": 429538.0}, {"date": "2016-02-03", "close": 2.33247408, "volume": 244061.0}, {"date": "2016-02-04", "close": 2.33247408, "volume": 345719.0}, {"date": "2016-02-05", "close": 2.3420334, "volume": 233916.0}, {"date": "2016-02-08", "close": 2.2942368, "volume": 531350.0}, {"date": "2016-02-09", "close": 2.22732156, "volume": 750614.0}, {"date": "2016-02-10", "close": 2.18908428, "volume": 429846.0}, {"date": "2016-02-11", "close": 2.32291476, "volume": 272042.0}, {"date": "2016-02-12", "close": 2.2464402, "volume": 528692.0}, {"date": "2016-02-15", "close": 2.28467748, "volume": 202711.0}, {"date": "2016-02-16", "close": 2.31335544, "volume": 147457.0}, {"date": "2016-02-17", "close": 2.38983, "volume": 509611.0}, {"date": "2016-02-18", "close": 2.38983, "volume": 1042791.0}, {"date": "2016-02-19", "close": 2.32291476, "volume": 723527.0}, {"date": "2016-02-22", "close": 2.39938932, "volume": 830108.0}, {"date": "2016-02-23", "close": 2.39938932, "volume": 851187.0}, {"date": "2016-02-24", "close": 2.39938932, "volume": 1025822.0}, {"date": "2016-02-25", "close": 2.36115204, "volume": 701469.0}, {"date": "2016-02-26", "close": 2.40894864, "volume": 476942.0}, {"date": "2016-02-29", "close": 2.4376266, "volume": 760053.0}, {"date": "2016-03-01", "close": 2.4376266, "volume": 505487.0}, {"date": "2016-03-02", "close": 2.4376266, "volume": 415174.0}, {"date": "2016-03-03", "close": 2.40894864, "volume": 395935.0}, {"date": "2016-03-04", "close": 2.47586388, "volume": 736051.0}, {"date": "2016-03-07", "close": 2.46630456, "volume": 642668.0}, {"date": "2016-03-08", "close": 2.47586388, "volume": 564851.0}, {"date": "2016-03-09", "close": 2.42806728, "volume": 306473.0}, {"date": "2016-03-10", "close": 2.42806728, "volume": 242560.0}, {"date": "2016-03-11", "close": 2.4376266, "volume": 243238.0}, {"date": "2016-03-14", "close": 2.41850796, "volume": 227624.0}, {"date": "2016-03-15", "close": 2.40894864, "volume": 288604.0}, {"date": "2016-03-16", "close": 2.44718592, "volume": 193025.0}, {"date": "2016-03-17", "close": 2.49498252, "volume": 442495.0}, {"date": "2016-03-18", "close": 2.56189776, "volume": 2082249.0}, {"date": "2016-03-21", "close": 2.5810164, "volume": 1038311.0}, {"date": "2016-03-22", "close": 2.56189776, "volume": 292995.0}, {"date": "2016-03-23", "close": 2.55233844, "volume": 495014.0}, {"date": "2016-03-24", "close": 2.57145708, "volume": 379395.0}, {"date": "2016-03-29", "close": 2.57145708, "volume": 1150628.0}, {"date": "2016-03-30", "close": 2.5810164, "volume": 899637.0}, {"date": "2016-03-31", "close": 2.628813, "volume": 753721.0}, {"date": "2016-04-01", "close": 2.63837232, "volume": 1184671.0}, {"date": "2016-04-04", "close": 2.61925368, "volume": 547491.0}, {"date": "2016-04-05", "close": 2.5810164, "volume": 283361.0}, {"date": "2016-04-06", "close": 2.65749096, "volume": 513265.0}, {"date": "2016-04-07", "close": 2.64793164, "volume": 450047.0}, {"date": "2016-04-08", "close": 2.6766096, "volume": 752587.0}, {"date": "2016-04-11", "close": 2.6766096, "volume": 511371.0}, {"date": "2016-04-12", "close": 2.70528756, "volume": 806643.0}, {"date": "2016-04-13", "close": 2.71484688, "volume": 485513.0}, {"date": "2016-04-14", "close": 2.70528756, "volume": 470828.0}, {"date": "2016-04-15", "close": 2.70528756, "volume": 836860.0}, {"date": "2016-04-18", "close": 2.75308416, "volume": 804664.0}, {"date": "2016-04-19", "close": 2.7722028, "volume": 559471.0}, {"date": "2016-04-20", "close": 2.78176212, "volume": 355494.0}, {"date": "2016-04-21", "close": 2.79132144, "volume": 1014998.0}, {"date": "2016-04-22", "close": 2.7722028, "volume": 517574.0}, {"date": "2016-04-26", "close": 2.79132144, "volume": 1465397.0}, {"date": "2016-04-27", "close": 2.7722028, "volume": 499054.0}, {"date": "2016-04-28", "close": 2.7722028, "volume": 563787.0}, {"date": "2016-04-29", "close": 2.75308416, "volume": 555069.0}, {"date": "2016-05-02", "close": 2.79132144, "volume": 436339.0}, {"date": "2016-05-03", "close": 2.867796, "volume": 479924.0}, {"date": "2016-05-04", "close": 2.8199994, "volume": 474786.0}, {"date": "2016-05-05", "close": 2.8199994, "volume": 343746.0}, {"date": "2016-05-06", "close": 2.93471124, "volume": 1729614.0}, {"date": "2016-05-09", "close": 2.92515192, "volume": 1727295.0}, {"date": "2016-05-10", "close": 2.92515192, "volume": 405423.0}, {"date": "2016-05-11", "close": 2.90603328, "volume": 545022.0}, {"date": "2016-05-12", "close": 2.87735532, "volume": 949780.0}, {"date": "2016-05-13", "close": 2.9633892, "volume": 1306597.0}, {"date": "2016-05-16", "close": 2.9633892, "volume": 615624.0}, {"date": "2016-05-17", "close": 2.9633892, "volume": 991510.0}, {"date": "2016-05-18", "close": 2.9633892, "volume": 775272.0}, {"date": "2016-05-19", "close": 2.9633892, "volume": 986446.0}, {"date": "2016-05-20", "close": 3.09721968, "volume": 1932446.0}, {"date": "2016-05-23", "close": 3.18325356, "volume": 838351.0}, {"date": "2016-05-24", "close": 3.2501688, "volume": 2076663.0}, {"date": "2016-05-25", "close": 3.27884676, "volume": 972233.0}, {"date": "2016-05-26", "close": 3.2979654, "volume": 847488.0}, {"date": "2016-05-27", "close": 3.25972812, "volume": 625383.0}, {"date": "2016-05-30", "close": 3.31708404, "volume": 413653.0}, {"date": "2016-05-31", "close": 3.30752472, "volume": 1597331.0}, {"date": "2016-06-01", "close": 3.345762, "volume": 1150561.0}, {"date": "2016-06-02", "close": 3.37443996, "volume": 710765.0}, {"date": "2016-06-03", "close": 3.41267724, "volume": 886736.0}, {"date": "2016-06-06", "close": 3.49871112, "volume": 1034561.0}, {"date": "2016-06-07", "close": 3.5369484, "volume": 928267.0}, {"date": "2016-06-08", "close": 3.51782976, "volume": 938085.0}, {"date": "2016-06-09", "close": 3.50827044, "volume": 685242.0}, {"date": "2016-06-10", "close": 3.2979654, "volume": 2603840.0}, {"date": "2016-06-14", "close": 3.2501688, "volume": 1305094.0}, {"date": "2016-06-15", "close": 3.27884676, "volume": 875342.0}, {"date": "2016-06-16", "close": 3.2501688, "volume": 395860.0}, {"date": "2016-06-17", "close": 3.2501688, "volume": 590772.0}, {"date": "2016-06-20", "close": 3.26928744, "volume": 564202.0}, {"date": "2016-06-21", "close": 3.35532132, "volume": 433450.0}, {"date": "2016-06-22", "close": 3.36488064, "volume": 779321.0}, {"date": "2016-06-23", "close": 3.33620268, "volume": 420862.0}, {"date": "2016-06-24", "close": 3.22149084, "volume": 825465.0}, {"date": "2016-06-27", "close": 3.22149084, "volume": 875314.0}, {"date": "2016-06-28", "close": 3.1545756, "volume": 554855.0}, {"date": "2016-06-29", "close": 3.25972812, "volume": 546287.0}, {"date": "2016-06-30", "close": 3.345762, "volume": 689137.0}, {"date": "2016-07-01", "close": 3.38399928, "volume": 811910.0}, {"date": "2016-07-04", "close": 3.38399928, "volume": 703995.0}, {"date": "2016-07-05", "close": 3.37443996, "volume": 275912.0}, {"date": "2016-07-06", "close": 3.32664336, "volume": 606556.0}, {"date": "2016-07-07", "close": 3.28840608, "volume": 512644.0}, {"date": "2016-07-08", "close": 3.2501688, "volume": 1236426.0}, {"date": "2016-07-11", "close": 3.2979654, "volume": 500485.0}, {"date": "2016-07-12", "close": 3.28840608, "volume": 366955.0}, {"date": "2016-07-13", "close": 3.2979654, "volume": 419758.0}, {"date": "2016-07-14", "close": 3.32664336, "volume": 253417.0}, {"date": "2016-07-15", "close": 3.32664336, "volume": 663128.0}, {"date": "2016-07-18", "close": 3.33620268, "volume": 879463.0}, {"date": "2016-07-19", "close": 3.4413552, "volume": 600030.0}, {"date": "2016-07-20", "close": 3.4891518, "volume": 624428.0}, {"date": "2016-07-21", "close": 3.54650772, "volume": 520877.0}, {"date": "2016-07-22", "close": 3.47959248, "volume": 556159.0}, {"date": "2016-07-25", "close": 3.43179588, "volume": 684086.0}, {"date": "2016-07-26", "close": 3.5369484, "volume": 1069325.0}, {"date": "2016-07-27", "close": 3.64210092, "volume": 705854.0}, {"date": "2016-07-28", "close": 3.62298228, "volume": 684390.0}, {"date": "2016-07-29", "close": 3.57518568, "volume": 683331.0}, {"date": "2016-08-01", "close": 3.60386364, "volume": 722309.0}, {"date": "2016-08-02", "close": 3.59430432, "volume": 758152.0}, {"date": "2016-08-03", "close": 3.56562636, "volume": 522763.0}, {"date": "2016-08-04", "close": 3.55606704, "volume": 285125.0}, {"date": "2016-08-05", "close": 3.59430432, "volume": 519474.0}, {"date": "2016-08-08", "close": 3.64210092, "volume": 433855.0}, {"date": "2016-08-09", "close": 3.6325416, "volume": 685080.0}, {"date": "2016-08-10", "close": 3.584745, "volume": 282309.0}, {"date": "2016-08-11", "close": 3.68989752, "volume": 697989.0}, {"date": "2016-08-12", "close": 3.7281348, "volume": 633222.0}, {"date": "2016-08-15", "close": 3.79505004, "volume": 420076.0}, {"date": "2016-08-16", "close": 3.75681276, "volume": 1018807.0}, {"date": "2016-08-17", "close": 3.70901616, "volume": 605000.0}, {"date": "2016-08-18", "close": 3.65166024, "volume": 487435.0}, {"date": "2016-08-19", "close": 3.6325416, "volume": 870856.0}, {"date": "2016-08-22", "close": 3.71857548, "volume": 720174.0}, {"date": "2016-08-23", "close": 3.71857548, "volume": 982330.0}, {"date": "2016-08-24", "close": 3.79505004, "volume": 3259245.0}, {"date": "2016-08-25", "close": 3.78549072, "volume": 2617404.0}, {"date": "2016-08-26", "close": 3.81416868, "volume": 1977375.0}, {"date": "2016-08-29", "close": 3.84284664, "volume": 2093627.0}, {"date": "2016-08-30", "close": 3.89064324, "volume": 1819573.0}, {"date": "2016-08-31", "close": 3.81416868, "volume": 705424.0}, {"date": "2016-09-01", "close": 3.8715246, "volume": 3443478.0}, {"date": "2016-09-02", "close": 3.9193212, "volume": 3236529.0}, {"date": "2016-09-08", "close": 4.0983685, "volume": 3644406.0}, {"date": "2016-09-09", "close": 3.99229308, "volume": 1598309.0}, {"date": "2016-09-12", "close": 3.8090719, "volume": 1188698.0}, {"date": "2016-09-13", "close": 3.84764478, "volume": 784945.0}, {"date": "2016-09-14", "close": 3.87657444, "volume": 2470749.0}, {"date": "2016-09-15", "close": 3.87657444, "volume": 2331431.0}, {"date": "2016-09-16", "close": 3.9537202, "volume": 10006506.0}, {"date": "2016-09-19", "close": 3.96336342, "volume": 484821.0}, {"date": "2016-09-20", "close": 4.18515748, "volume": 4305643.0}, {"date": "2016-09-21", "close": 4.16587104, "volume": 2019778.0}, {"date": "2016-09-22", "close": 4.15622782, "volume": 1215729.0}, {"date": "2016-09-23", "close": 4.17551426, "volume": 1662812.0}, {"date": "2016-09-26", "close": 4.25266002, "volume": 1771110.0}, {"date": "2016-09-27", "close": 4.15622782, "volume": 2395953.0}, {"date": "2016-09-28", "close": 4.12729816, "volume": 802585.0}, {"date": "2016-09-29", "close": 4.12729816, "volume": 923776.0}, {"date": "2016-09-30", "close": 4.06943884, "volume": 858851.0}, {"date": "2016-10-03", "close": 4.07908206, "volume": 454374.0}, {"date": "2016-10-04", "close": 4.03086596, "volume": 2276292.0}, {"date": "2016-10-05", "close": 4.04050918, "volume": 1797933.0}, {"date": "2016-10-06", "close": 3.98264986, "volume": 1247045.0}, {"date": "2016-10-07", "close": 3.94407698, "volume": 765891.0}, {"date": "2016-10-10", "close": 3.9055041, "volume": 793259.0}, {"date": "2016-10-11", "close": 3.88621766, "volume": 569812.0}, {"date": "2016-10-12", "close": 3.77049902, "volume": 1742668.0}, {"date": "2016-10-13", "close": 3.64513716, "volume": 2047043.0}, {"date": "2016-10-14", "close": 3.50048886, "volume": 1981680.0}, {"date": "2016-10-17", "close": 3.375127, "volume": 1680560.0}, {"date": "2016-10-18", "close": 3.4715592, "volume": 1899011.0}, {"date": "2016-10-19", "close": 3.63549394, "volume": 2287988.0}, {"date": "2016-10-20", "close": 3.83800156, "volume": 3227312.0}, {"date": "2016-10-21", "close": 3.73192614, "volume": 1592439.0}, {"date": "2016-10-24", "close": 3.62585072, "volume": 906940.0}, {"date": "2016-10-25", "close": 3.70299648, "volume": 716682.0}, {"date": "2016-10-26", "close": 3.62585072, "volume": 1219452.0}, {"date": "2016-10-27", "close": 3.55834818, "volume": 1259927.0}, {"date": "2016-10-28", "close": 3.53906174, "volume": 1763909.0}, {"date": "2016-10-31", "close": 3.54870496, "volume": 716583.0}, {"date": "2016-11-01", "close": 3.5197753, "volume": 558370.0}, {"date": "2016-11-02", "close": 3.25940836, "volume": 5884852.0}, {"date": "2016-11-03", "close": 3.21119226, "volume": 6411034.0}, {"date": "2016-11-04", "close": 3.16297616, "volume": 2749046.0}, {"date": "2016-11-07", "close": 3.24012192, "volume": 1737445.0}, {"date": "2016-11-08", "close": 3.48120242, "volume": 2764774.0}, {"date": "2016-11-09", "close": 3.25940836, "volume": 3200311.0}, {"date": "2016-11-10", "close": 3.43298632, "volume": 2384332.0}, {"date": "2016-11-11", "close": 3.26905158, "volume": 1836768.0}, {"date": "2016-11-14", "close": 3.01832786, "volume": 3194860.0}, {"date": "2016-11-15", "close": 2.9411821, "volume": 4797979.0}, {"date": "2016-11-16", "close": 2.892966, "volume": 2340537.0}, {"date": "2016-11-17", "close": 2.96046854, "volume": 1737277.0}, {"date": "2016-11-18", "close": 3.0376143, "volume": 2171033.0}, {"date": "2016-11-21", "close": 2.97011176, "volume": 2070058.0}, {"date": "2016-11-22", "close": 2.99904142, "volume": 1427363.0}, {"date": "2016-11-23", "close": 3.02797108, "volume": 1966391.0}, {"date": "2016-11-24", "close": 3.15333294, "volume": 3540818.0}, {"date": "2016-11-25", "close": 3.21119226, "volume": 2762931.0}, {"date": "2016-11-28", "close": 3.06654396, "volume": 3869482.0}, {"date": "2016-11-29", "close": 3.0376143, "volume": 2858993.0}, {"date": "2016-11-30", "close": 3.04725752, "volume": 2136070.0}, {"date": "2016-12-01", "close": 2.95082532, "volume": 1890527.0}, {"date": "2016-12-02", "close": 2.78689058, "volume": 3262791.0}, {"date": "2016-12-05", "close": 2.7001016, "volume": 3685825.0}, {"date": "2016-12-06", "close": 2.7965338, "volume": 2625098.0}, {"date": "2016-12-07", "close": 2.83510668, "volume": 2575106.0}, {"date": "2016-12-08", "close": 2.90260922, "volume": 1812660.0}, {"date": "2016-12-09", "close": 2.83510668, "volume": 2650021.0}, {"date": "2016-12-12", "close": 2.85439312, "volume": 1143414.0}, {"date": "2016-12-13", "close": 2.92189566, "volume": 1858230.0}, {"date": "2016-12-14", "close": 3.1822626, "volume": 4191555.0}, {"date": "2016-12-15", "close": 3.24012192, "volume": 2946921.0}, {"date": "2016-12-16", "close": 3.24976514, "volume": 2605848.0}, {"date": "2016-12-19", "close": 3.36548378, "volume": 2431790.0}, {"date": "2016-12-20", "close": 3.43298632, "volume": 2979022.0}, {"date": "2016-12-21", "close": 3.45227276, "volume": 1856259.0}, {"date": "2016-12-22", "close": 3.44262954, "volume": 1249249.0}, {"date": "2016-12-23", "close": 3.45227276, "volume": 581877.0}, {"date": "2016-12-28", "close": 3.50048886, "volume": 672980.0}, {"date": "2016-12-29", "close": 3.51013208, "volume": 508344.0}, {"date": "2016-12-30", "close": 3.51013208, "volume": 301395.0}, {"date": "2017-01-03", "close": 3.5679914, "volume": 1095144.0}, {"date": "2017-01-04", "close": 3.44262954, "volume": 1233562.0}, {"date": "2017-01-05", "close": 3.45227276, "volume": 1788316.0}, {"date": "2017-01-06", "close": 3.39441344, "volume": 1496921.0}, {"date": "2017-01-09", "close": 3.375127, "volume": 2108322.0}, {"date": "2017-01-10", "close": 3.39441344, "volume": 1114131.0}, {"date": "2017-01-11", "close": 3.36548378, "volume": 1019280.0}, {"date": "2017-01-12", "close": 3.34619734, "volume": 919892.0}, {"date": "2017-01-13", "close": 3.30762446, "volume": 890717.0}, {"date": "2017-01-16", "close": 3.30762446, "volume": 1064902.0}, {"date": "2017-01-17", "close": 3.26905158, "volume": 1460245.0}, {"date": "2017-01-18", "close": 3.20154904, "volume": 2165981.0}, {"date": "2017-01-19", "close": 3.17261938, "volume": 1140614.0}, {"date": "2017-01-20", "close": 3.2304787, "volume": 1122367.0}, {"date": "2017-01-23", "close": 3.16297616, "volume": 995965.0}, {"date": "2017-01-24", "close": 3.17261938, "volume": 818886.0}, {"date": "2017-01-25", "close": 3.17261938, "volume": 469085.0}, {"date": "2017-01-27", "close": 3.2304787, "volume": 855375.0}, {"date": "2017-01-30", "close": 3.06654396, "volume": 2001272.0}, {"date": "2017-01-31", "close": 2.97011176, "volume": 3001298.0}, {"date": "2017-02-01", "close": 3.01832786, "volume": 1078714.0}, {"date": "2017-02-02", "close": 3.00868464, "volume": 1086065.0}, {"date": "2017-02-03", "close": 3.0858304, "volume": 1094662.0}, {"date": "2017-02-06", "close": 2.97975498, "volume": 1564570.0}, {"date": "2017-02-07", "close": 2.95082532, "volume": 1223502.0}, {"date": "2017-02-08", "close": 2.96046854, "volume": 983099.0}, {"date": "2017-02-09", "close": 3.02797108, "volume": 572102.0}, {"date": "2017-02-10", "close": 3.09547362, "volume": 1046873.0}, {"date": "2017-02-13", "close": 3.10511684, "volume": 1065309.0}, {"date": "2017-02-14", "close": 3.10511684, "volume": 1300906.0}, {"date": "2017-02-15", "close": 3.09547362, "volume": 1341916.0}, {"date": "2017-02-16", "close": 2.99904142, "volume": 1695195.0}, {"date": "2017-02-17", "close": 2.91225244, "volume": 2403423.0}, {"date": "2017-02-20", "close": 2.9893982, "volume": 1367219.0}, {"date": "2017-02-21", "close": 3.02797108, "volume": 1247109.0}, {"date": "2017-02-22", "close": 3.00868464, "volume": 1019877.0}, {"date": "2017-02-23", "close": 3.05690074, "volume": 1274257.0}, {"date": "2017-02-24", "close": 3.43298632, "volume": 6432435.0}, {"date": "2017-02-27", "close": 3.6644236, "volume": 3660537.0}, {"date": "2017-02-28", "close": 3.57763462, "volume": 2788222.0}, {"date": "2017-03-01", "close": 3.59692106, "volume": 1531821.0}, {"date": "2017-03-02", "close": 3.64513716, "volume": 1702413.0}, {"date": "2017-03-03", "close": 3.63549394, "volume": 929398.0}, {"date": "2017-03-06", "close": 3.62585072, "volume": 2180558.0}, {"date": "2017-03-07", "close": 3.73192614, "volume": 4143136.0}, {"date": "2017-03-08", "close": 3.7608558, "volume": 3106816.0}, {"date": "2017-03-09", "close": 3.857288, "volume": 3299479.0}, {"date": "2017-03-10", "close": 3.857288, "volume": 1707559.0}, {"date": "2017-03-13", "close": 3.84764478, "volume": 1329108.0}, {"date": "2017-03-14", "close": 3.86693122, "volume": 2769865.0}, {"date": "2017-03-15", "close": 3.857288, "volume": 1899800.0}, {"date": "2017-03-16", "close": 3.857288, "volume": 1922863.0}, {"date": "2017-03-17", "close": 3.81871512, "volume": 1743401.0}, {"date": "2017-03-20", "close": 3.84764478, "volume": 963556.0}, {"date": "2017-03-21", "close": 3.75121258, "volume": 1237463.0}, {"date": "2017-03-22", "close": 3.73192614, "volume": 780221.0}, {"date": "2017-03-23", "close": 3.75121258, "volume": 1228115.0}, {"date": "2017-03-24", "close": 3.78014224, "volume": 833275.0}, {"date": "2017-03-27", "close": 3.7126397, "volume": 817912.0}, {"date": "2017-03-28", "close": 3.79942868, "volume": 688976.0}, {"date": "2017-03-29", "close": 3.79942868, "volume": 779047.0}, {"date": "2017-03-30", "close": 3.81871512, "volume": 1392985.0}, {"date": "2017-03-31", "close": 3.93443376, "volume": 1450797.0}, {"date": "2017-04-03", "close": 3.78978546, "volume": 1331574.0}, {"date": "2017-04-04", "close": 3.79942868, "volume": 701028.0}, {"date": "2017-04-05", "close": 3.79942868, "volume": 914218.0}, {"date": "2017-04-06", "close": 3.78978546, "volume": 793432.0}, {"date": "2017-04-07", "close": 3.78014224, "volume": 921659.0}, {"date": "2017-04-10", "close": 3.74156936, "volume": 1216619.0}, {"date": "2017-04-11", "close": 3.77049902, "volume": 501844.0}, {"date": "2017-04-12", "close": 3.77049902, "volume": 1179237.0}, {"date": "2017-04-13", "close": 3.78014224, "volume": 780993.0}, {"date": "2017-04-18", "close": 3.9055041, "volume": 1880334.0}, {"date": "2017-04-19", "close": 3.86693122, "volume": 1194567.0}, {"date": "2017-04-20", "close": 3.93443376, "volume": 1141121.0}, {"date": "2017-04-21", "close": 4.0019363, "volume": 1172259.0}, {"date": "2017-04-24", "close": 4.03086596, "volume": 1043855.0}, {"date": "2017-04-26", "close": 4.0501524, "volume": 1480989.0}, {"date": "2017-04-27", "close": 4.03086596, "volume": 707607.0}, {"date": "2017-04-28", "close": 4.01157952, "volume": 619461.0}, {"date": "2017-05-01", "close": 4.04050918, "volume": 703703.0}, {"date": "2017-05-02", "close": 4.11765494, "volume": 955712.0}, {"date": "2017-05-03", "close": 4.20444392, "volume": 1322192.0}, {"date": "2017-05-04", "close": 4.16587104, "volume": 1793392.0}, {"date": "2017-05-05", "close": 4.07908206, "volume": 963835.0}, {"date": "2017-05-08", "close": 4.0983685, "volume": 1310236.0}, {"date": "2017-05-09", "close": 4.15622782, "volume": 1776409.0}, {"date": "2017-05-10", "close": 4.21408714, "volume": 997341.0}, {"date": "2017-05-11", "close": 4.26230324, "volume": 1177373.0}, {"date": "2017-05-12", "close": 4.15622782, "volume": 1058832.0}, {"date": "2017-05-15", "close": 4.22373036, "volume": 996880.0}, {"date": "2017-05-16", "close": 4.23337358, "volume": 694662.0}, {"date": "2017-05-17", "close": 4.17551426, "volume": 795178.0}, {"date": "2017-05-18", "close": 4.15622782, "volume": 1335860.0}, {"date": "2017-05-19", "close": 4.13694138, "volume": 1669068.0}, {"date": "2017-05-22", "close": 4.20444392, "volume": 1784964.0}, {"date": "2017-05-23", "close": 4.39730832, "volume": 2741208.0}, {"date": "2017-05-24", "close": 4.54195662, "volume": 2446797.0}, {"date": "2017-05-25", "close": 4.47445408, "volume": 3133021.0}, {"date": "2017-05-26", "close": 4.36837866, "volume": 2739270.0}, {"date": "2017-05-29", "close": 4.32980578, "volume": 965435.0}, {"date": "2017-05-30", "close": 4.28158968, "volume": 1298428.0}, {"date": "2017-05-31", "close": 4.30087612, "volume": 1527460.0}, {"date": "2017-06-01", "close": 4.2912329, "volume": 1120721.0}, {"date": "2017-06-02", "close": 4.2912329, "volume": 1684368.0}, {"date": "2017-06-05", "close": 4.37802188, "volume": 1628508.0}, {"date": "2017-06-06", "close": 4.3876651, "volume": 1575266.0}, {"date": "2017-06-07", "close": 4.339449, "volume": 817114.0}, {"date": "2017-06-08", "close": 4.26230324, "volume": 855402.0}, {"date": "2017-06-09", "close": 4.20444392, "volume": 983983.0}, {"date": "2017-06-13", "close": 4.10801172, "volume": 1315721.0}, {"date": "2017-06-14", "close": 4.15622782, "volume": 2156447.0}, {"date": "2017-06-15", "close": 4.21408714, "volume": 1797523.0}, {"date": "2017-06-16", "close": 4.37802188, "volume": 2655426.0}, {"date": "2017-06-19", "close": 4.45516764, "volume": 1983294.0}, {"date": "2017-06-20", "close": 4.46481086, "volume": 1214864.0}, {"date": "2017-06-21", "close": 4.4358812, "volume": 2014665.0}, {"date": "2017-06-22", "close": 4.4358812, "volume": 740263.0}, {"date": "2017-06-23", "close": 4.44552442, "volume": 761253.0}, {"date": "2017-06-26", "close": 4.4358812, "volume": 981996.0}, {"date": "2017-06-27", "close": 4.3876651, "volume": 1015671.0}, {"date": "2017-06-28", "close": 4.41659476, "volume": 739993.0}, {"date": "2017-06-29", "close": 4.42623798, "volume": 1008137.0}, {"date": "2017-06-30", "close": 4.34909222, "volume": 1535502.0}, {"date": "2017-07-03", "close": 4.27194646, "volume": 1619498.0}, {"date": "2017-07-04", "close": 4.36837866, "volume": 1016993.0}, {"date": "2017-07-05", "close": 4.339449, "volume": 787170.0}, {"date": "2017-07-06", "close": 4.37802188, "volume": 1017650.0}, {"date": "2017-07-07", "close": 4.18515748, "volume": 2346739.0}, {"date": "2017-07-10", "close": 4.25266002, "volume": 1127831.0}, {"date": "2017-07-11", "close": 4.26230324, "volume": 1015034.0}, {"date": "2017-07-12", "close": 4.16587104, "volume": 841218.0}, {"date": "2017-07-13", "close": 4.27194646, "volume": 1102746.0}, {"date": "2017-07-14", "close": 4.2912329, "volume": 710503.0}, {"date": "2017-07-17", "close": 4.2912329, "volume": 850091.0}, {"date": "2017-07-18", "close": 4.31051934, "volume": 957191.0}, {"date": "2017-07-19", "close": 4.11765494, "volume": 2154770.0}, {"date": "2017-07-20", "close": 3.99229308, "volume": 3794771.0}, {"date": "2017-07-21", "close": 4.04050918, "volume": 2623329.0}, {"date": "2017-07-24", "close": 3.88621766, "volume": 2431812.0}, {"date": "2017-07-25", "close": 3.9055041, "volume": 1813043.0}, {"date": "2017-07-26", "close": 3.98264986, "volume": 2249295.0}, {"date": "2017-07-27", "close": 4.02122274, "volume": 2187362.0}, {"date": "2017-07-28", "close": 4.02122274, "volume": 2558384.0}, {"date": "2017-07-31", "close": 3.96336342, "volume": 2173704.0}, {"date": "2017-08-01", "close": 3.96336342, "volume": 1552605.0}, {"date": "2017-08-02", "close": 3.96336342, "volume": 1231580.0}, {"date": "2017-08-03", "close": 4.07908206, "volume": 1512097.0}, {"date": "2017-08-04", "close": 4.06943884, "volume": 1050139.0}, {"date": "2017-08-07", "close": 4.07908206, "volume": 600389.0}, {"date": "2017-08-08", "close": 4.03086596, "volume": 1110051.0}, {"date": "2017-08-09", "close": 4.06943884, "volume": 625082.0}, {"date": "2017-08-10", "close": 4.04050918, "volume": 680009.0}, {"date": "2017-08-11", "close": 3.99229308, "volume": 853847.0}, {"date": "2017-08-14", "close": 4.07908206, "volume": 671993.0}, {"date": "2017-08-15", "close": 4.27194646, "volume": 1366240.0}, {"date": "2017-08-16", "close": 4.26230324, "volume": 1176384.0}, {"date": "2017-08-17", "close": 4.32016256, "volume": 904159.0}, {"date": "2017-08-18", "close": 4.32016256, "volume": 1179806.0}, {"date": "2017-08-21", "close": 4.22373036, "volume": 1029854.0}, {"date": "2017-08-22", "close": 4.21408714, "volume": 681170.0}, {"date": "2017-08-23", "close": 4.11765494, "volume": 1198646.0}, {"date": "2017-08-24", "close": 4.10801172, "volume": 899052.0}, {"date": "2017-08-25", "close": 4.0983685, "volume": 961215.0}, {"date": "2017-08-28", "close": 4.0983685, "volume": 723383.0}, {"date": "2017-08-29", "close": 4.10801172, "volume": 1290547.0}, {"date": "2017-08-30", "close": 4.0983685, "volume": 780373.0}, {"date": "2017-08-31", "close": 4.41659476, "volume": 3077194.0}, {"date": "2017-09-01", "close": 4.3876651, "volume": 2505690.0}, {"date": "2017-09-04", "close": 4.49374052, "volume": 2054239.0}, {"date": "2017-09-05", "close": 4.44552442, "volume": 1309795.0}, {"date": "2017-09-06", "close": 4.40695154, "volume": 1292385.0}, {"date": "2017-09-07", "close": 4.40695154, "volume": 1231070.0}, {"date": "2017-09-08", "close": 4.49374052, "volume": 1563500.0}, {"date": "2017-09-11", "close": 4.52267018, "volume": 1398336.0}, {"date": "2017-09-12", "close": 4.49374052, "volume": 1261782.0}, {"date": "2017-09-13", "close": 4.5323134, "volume": 1323116.0}, {"date": "2017-09-14", "close": 4.51302696, "volume": 716952.0}, {"date": "2017-09-15", "close": 4.4840973, "volume": 952715.0}, {"date": "2017-09-18", "close": 4.47445408, "volume": 1647967.0}, {"date": "2017-09-19", "close": 4.4358812, "volume": 568591.0}, {"date": "2017-09-20", "close": 4.47445408, "volume": 5439508.0}, {"date": "2017-09-21", "close": 4.35873544, "volume": 1055803.0}, {"date": "2017-09-22", "close": 4.32980578, "volume": 1005120.0}, {"date": "2017-09-25", "close": 4.27194646, "volume": 939352.0}, {"date": "2017-09-26", "close": 4.21408714, "volume": 695516.0}, {"date": "2017-09-27", "close": 4.21408714, "volume": 728280.0}, {"date": "2017-09-28", "close": 4.27194646, "volume": 1336724.0}, {"date": "2017-09-29", "close": 4.20444392, "volume": 776485.0}, {"date": "2017-10-02", "close": 4.26230324, "volume": 689592.0}, {"date": "2017-10-03", "close": 4.2912329, "volume": 612964.0}, {"date": "2017-10-04", "close": 4.30087612, "volume": 935479.0}, {"date": "2017-10-05", "close": 4.31051934, "volume": 789143.0}, {"date": "2017-10-06", "close": 4.339449, "volume": 621884.0}, {"date": "2017-10-09", "close": 4.41659476, "volume": 775009.0}, {"date": "2017-10-10", "close": 4.52267018, "volume": 1124772.0}, {"date": "2017-10-11", "close": 4.60945916, "volume": 1112397.0}, {"date": "2017-10-12", "close": 4.64803204, "volume": 1253622.0}, {"date": "2017-10-13", "close": 4.63838882, "volume": 771339.0}, {"date": "2017-10-16", "close": 4.7251778, "volume": 999942.0}, {"date": "2017-10-17", "close": 4.7251778, "volume": 1156720.0}, {"date": "2017-10-18", "close": 4.73482102, "volume": 791291.0}, {"date": "2017-10-19", "close": 4.7733939, "volume": 3643832.0}, {"date": "2017-10-20", "close": 4.83125322, "volume": 2417150.0}, {"date": "2017-10-23", "close": 4.88911254, "volume": 1029838.0}, {"date": "2017-10-24", "close": 4.9662583, "volume": 2044738.0}, {"date": "2017-10-25", "close": 4.9180422, "volume": 2034336.0}, {"date": "2017-10-26", "close": 4.99518796, "volume": 759632.0}, {"date": "2017-10-27", "close": 4.9180422, "volume": 1433733.0}, {"date": "2017-10-30", "close": 4.93732864, "volume": 1103366.0}, {"date": "2017-10-31", "close": 4.97590152, "volume": 785760.0}, {"date": "2017-11-01", "close": 4.9662583, "volume": 1132799.0}, {"date": "2017-11-02", "close": 4.98554474, "volume": 1290046.0}, {"date": "2017-11-03", "close": 4.97590152, "volume": 799621.0}, {"date": "2017-11-06", "close": 5.0626905, "volume": 675981.0}, {"date": "2017-11-07", "close": 5.1109066, "volume": 852273.0}, {"date": "2017-11-08", "close": 5.08197694, "volume": 3950150.0}, {"date": "2017-11-09", "close": 5.1109066, "volume": 726449.0}, {"date": "2017-11-10", "close": 5.13983626, "volume": 796745.0}, {"date": "2017-11-13", "close": 5.04340406, "volume": 986378.0}, {"date": "2017-11-14", "close": 5.08197694, "volume": 435876.0}, {"date": "2017-11-15", "close": 5.2073388, "volume": 1126138.0}, {"date": "2017-11-16", "close": 5.22662524, "volume": 1249850.0}, {"date": "2017-11-17", "close": 5.2555549, "volume": 1302377.0}, {"date": "2017-11-20", "close": 5.14947948, "volume": 1854981.0}, {"date": "2017-11-21", "close": 5.21698202, "volume": 621286.0}, {"date": "2017-11-22", "close": 5.33270066, "volume": 1071529.0}, {"date": "2017-11-23", "close": 5.46770574, "volume": 1044203.0}, {"date": "2017-11-24", "close": 5.41948964, "volume": 1552565.0}, {"date": "2017-11-27", "close": 5.52556506, "volume": 1413059.0}, {"date": "2017-11-28", "close": 5.6412837, "volume": 1615799.0}, {"date": "2017-11-29", "close": 5.6894998, "volume": 2422706.0}, {"date": "2017-11-30", "close": 5.61235404, "volume": 2196321.0}, {"date": "2017-12-01", "close": 5.58342438, "volume": 1378917.0}, {"date": "2017-12-04", "close": 5.5448515, "volume": 1258560.0}, {"date": "2017-12-05", "close": 5.4002032, "volume": 2332394.0}, {"date": "2017-12-06", "close": 5.43877608, "volume": 1875397.0}, {"date": "2017-12-07", "close": 5.48699218, "volume": 1179403.0}, {"date": "2017-12-08", "close": 5.45806252, "volume": 1292900.0}, {"date": "2017-12-11", "close": 5.52556506, "volume": 1553419.0}, {"date": "2017-12-12", "close": 5.46770574, "volume": 1144927.0}, {"date": "2017-12-13", "close": 5.46770574, "volume": 1175219.0}, {"date": "2017-12-14", "close": 5.4484193, "volume": 1160595.0}, {"date": "2017-12-15", "close": 5.45806252, "volume": 1027796.0}, {"date": "2017-12-18", "close": 5.74735912, "volume": 2821327.0}, {"date": "2017-12-19", "close": 5.8341481, "volume": 1866703.0}, {"date": "2017-12-20", "close": 5.87272098, "volume": 1351365.0}, {"date": "2017-12-21", "close": 5.84379132, "volume": 1415071.0}, {"date": "2017-12-22", "close": 5.86307776, "volume": 3115025.0}, {"date": "2017-12-27", "close": 5.85343454, "volume": 460593.0}, {"date": "2017-12-28", "close": 5.90165064, "volume": 547425.0}, {"date": "2017-12-29", "close": 5.785932, "volume": 528334.0}, {"date": "2018-01-02", "close": 5.75700234, "volume": 619195.0}, {"date": "2018-01-03", "close": 5.70878624, "volume": 701441.0}, {"date": "2018-01-04", "close": 5.82450488, "volume": 811949.0}, {"date": "2018-01-05", "close": 5.81486166, "volume": 389370.0}, {"date": "2018-01-08", "close": 5.8341481, "volume": 479673.0}, {"date": "2018-01-09", "close": 5.8341481, "volume": 1082088.0}, {"date": "2018-01-10", "close": 5.71842946, "volume": 1941362.0}, {"date": "2018-01-11", "close": 5.80521844, "volume": 885526.0}, {"date": "2018-01-12", "close": 5.74735912, "volume": 938938.0}, {"date": "2018-01-15", "close": 5.51592184, "volume": 4334597.0}, {"date": "2018-01-16", "close": 5.42913286, "volume": 1687504.0}, {"date": "2018-01-17", "close": 5.39055998, "volume": 766272.0}, {"date": "2018-01-18", "close": 5.33270066, "volume": 1863535.0}, {"date": "2018-01-19", "close": 5.19769558, "volume": 3891647.0}, {"date": "2018-01-22", "close": 5.26519812, "volume": 2236342.0}, {"date": "2018-01-23", "close": 5.48699218, "volume": 1753723.0}, {"date": "2018-01-24", "close": 5.56413794, "volume": 1314936.0}, {"date": "2018-01-25", "close": 5.52556506, "volume": 575881.0}, {"date": "2018-01-29", "close": 5.53520828, "volume": 1064905.0}, {"date": "2018-01-30", "close": 5.43877608, "volume": 1015813.0}, {"date": "2018-01-31", "close": 5.4966354, "volume": 1169509.0}, {"date": "2018-02-01", "close": 5.53520828, "volume": 851676.0}, {"date": "2018-02-02", "close": 6.0752286, "volume": 3402116.0}, {"date": "2018-02-05", "close": 5.90165064, "volume": 2397615.0}, {"date": "2018-02-06", "close": 5.60271082, "volume": 3350132.0}, {"date": "2018-02-07", "close": 5.70878624, "volume": 1480221.0}, {"date": "2018-02-08", "close": 5.75700234, "volume": 1497354.0}, {"date": "2018-02-09", "close": 5.53520828, "volume": 2013645.0}, {"date": "2018-02-12", "close": 5.785932, "volume": 2225112.0}, {"date": "2018-02-13", "close": 5.9787964, "volume": 3440207.0}, {"date": "2018-02-14", "close": 5.98843962, "volume": 1640018.0}, {"date": "2018-02-15", "close": 5.785932, "volume": 1539689.0}, {"date": "2018-02-16", "close": 5.79557522, "volume": 1550899.0}, {"date": "2018-02-19", "close": 5.94986674, "volume": 1146257.0}, {"date": "2018-02-20", "close": 5.9787964, "volume": 1164715.0}, {"date": "2018-02-21", "close": 5.8823642, "volume": 1423447.0}, {"date": "2018-02-22", "close": 5.86307776, "volume": 2279135.0}, {"date": "2018-02-23", "close": 6.47060062, "volume": 7753727.0}, {"date": "2018-02-26", "close": 6.51881672, "volume": 4667731.0}, {"date": "2018-02-27", "close": 6.59596248, "volume": 6924255.0}, {"date": "2018-02-28", "close": 6.43202774, "volume": 1720302.0}, {"date": "2018-03-01", "close": 6.44167096, "volume": 1785427.0}, {"date": "2018-03-02", "close": 6.43202774, "volume": 2179506.0}, {"date": "2018-03-05", "close": 6.43202774, "volume": 5749156.0}, {"date": "2018-03-06", "close": 6.47060062, "volume": 1601559.0}, {"date": "2018-03-07", "close": 6.47060062, "volume": 1374272.0}, {"date": "2018-03-08", "close": 6.54774638, "volume": 2013969.0}, {"date": "2018-03-09", "close": 6.5573896, "volume": 1413348.0}, {"date": "2018-03-12", "close": 6.6538218, "volume": 1894771.0}, {"date": "2018-03-13", "close": 6.64417858, "volume": 1505383.0}, {"date": "2018-03-14", "close": 6.59596248, "volume": 1946785.0}, {"date": "2018-03-15", "close": 6.56703282, "volume": 1489818.0}, {"date": "2018-03-16", "close": 6.71168112, "volume": 1792700.0}, {"date": "2018-03-19", "close": 6.6538218, "volume": 1394657.0}, {"date": "2018-03-20", "close": 6.57667604, "volume": 1067298.0}, {"date": "2018-03-21", "close": 6.5573896, "volume": 701451.0}, {"date": "2018-03-22", "close": 6.48024384, "volume": 950212.0}, {"date": "2018-03-23", "close": 6.27773622, "volume": 1038828.0}, {"date": "2018-03-26", "close": 6.27773622, "volume": 1055607.0}, {"date": "2018-03-27", "close": 6.48988706, "volume": 1275525.0}, {"date": "2018-03-28", "close": 6.32595232, "volume": 803456.0}, {"date": "2018-03-29", "close": 6.30666588, "volume": 1204356.0}, {"date": "2018-04-03", "close": 6.11380148, "volume": 1220892.0}, {"date": "2018-04-04", "close": 6.14273114, "volume": 1148050.0}, {"date": "2018-04-05", "close": 6.27773622, "volume": 1585032.0}, {"date": "2018-04-06", "close": 6.32595232, "volume": 902600.0}, {"date": "2018-04-09", "close": 6.27773622, "volume": 653259.0}, {"date": "2018-04-10", "close": 6.32595232, "volume": 663786.0}, {"date": "2018-04-11", "close": 6.3163091, "volume": 1200648.0}, {"date": "2018-04-12", "close": 6.3163091, "volume": 2164775.0}, {"date": "2018-04-13", "close": 6.51881672, "volume": 1480981.0}, {"date": "2018-04-16", "close": 6.56703282, "volume": 1752027.0}, {"date": "2018-04-18", "close": 6.7984701, "volume": 5717784.0}, {"date": "2018-04-19", "close": 6.58631926, "volume": 4065007.0}, {"date": "2018-04-20", "close": 6.48988706, "volume": 1613505.0}, {"date": "2018-04-23", "close": 6.3163091, "volume": 2708748.0}, {"date": "2018-04-24", "close": 6.35488198, "volume": 2602887.0}, {"date": "2018-04-26", "close": 6.4127413, "volume": 2178362.0}, {"date": "2018-04-27", "close": 6.5573896, "volume": 3324389.0}, {"date": "2018-04-30", "close": 6.64417858, "volume": 1737424.0}, {"date": "2018-05-01", "close": 6.7984701, "volume": 1900407.0}, {"date": "2018-05-02", "close": 6.90454552, "volume": 3873727.0}, {"date": "2018-05-03", "close": 6.9913345, "volume": 1489819.0}, {"date": "2018-05-04", "close": 6.95276162, "volume": 1490338.0}, {"date": "2018-05-07", "close": 6.96240484, "volume": 1422851.0}, {"date": "2018-05-08", "close": 7.0395506, "volume": 1517088.0}, {"date": "2018-05-09", "close": 7.20348534, "volume": 1873221.0}, {"date": "2018-05-10", "close": 7.22277178, "volume": 1890710.0}, {"date": "2018-05-11", "close": 7.22277178, "volume": 928783.0}, {"date": "2018-05-14", "close": 7.24205822, "volume": 943454.0}, {"date": "2018-05-15", "close": 7.29991754, "volume": 1106432.0}, {"date": "2018-05-16", "close": 7.35777686, "volume": 1080025.0}, {"date": "2018-05-17", "close": 7.38670652, "volume": 993268.0}, {"date": "2018-05-18", "close": 7.34813364, "volume": 826738.0}, {"date": "2018-05-21", "close": 7.4252794, "volume": 1468307.0}, {"date": "2018-05-22", "close": 7.232415, "volume": 2209989.0}, {"date": "2018-05-23", "close": 7.1359828, "volume": 1232860.0}, {"date": "2018-05-24", "close": 7.232415, "volume": 1181409.0}, {"date": "2018-05-25", "close": 7.1359828, "volume": 1597891.0}, {"date": "2018-05-28", "close": 7.232415, "volume": 1060414.0}, {"date": "2018-05-29", "close": 7.01062094, "volume": 1311503.0}, {"date": "2018-05-30", "close": 7.10705314, "volume": 1058895.0}, {"date": "2018-05-31", "close": 7.22277178, "volume": 1594940.0}, {"date": "2018-06-01", "close": 7.1841989, "volume": 1054212.0}, {"date": "2018-06-04", "close": 7.43492262, "volume": 1326599.0}, {"date": "2018-06-05", "close": 7.39634974, "volume": 1119494.0}, {"date": "2018-06-06", "close": 7.33849042, "volume": 1343634.0}, {"date": "2018-06-07", "close": 7.26134466, "volume": 1075772.0}, {"date": "2018-06-08", "close": 7.26134466, "volume": 1213925.0}, {"date": "2018-06-12", "close": 7.50242516, "volume": 1416003.0}, {"date": "2018-06-13", "close": 7.44456584, "volume": 1043990.0}, {"date": "2018-06-14", "close": 7.45420906, "volume": 2084359.0}, {"date": "2018-06-15", "close": 7.50242516, "volume": 4023700.0}, {"date": "2018-06-18", "close": 7.34813364, "volume": 1669845.0}, {"date": "2018-06-19", "close": 7.40599296, "volume": 1838406.0}, {"date": "2018-06-20", "close": 7.59885736, "volume": 1180412.0}, {"date": "2018-06-21", "close": 7.8110082, "volume": 1887646.0}, {"date": "2018-06-22", "close": 7.67600312, "volume": 1356534.0}, {"date": "2018-06-25", "close": 7.55064126, "volume": 974544.0}, {"date": "2018-06-26", "close": 7.5217116, "volume": 1004972.0}, {"date": "2018-06-27", "close": 7.5217116, "volume": 1087298.0}, {"date": "2018-06-28", "close": 7.36742008, "volume": 942679.0}, {"date": "2018-06-29", "close": 7.29027432, "volume": 1225054.0}, {"date": "2018-07-02", "close": 7.24205822, "volume": 1599270.0}, {"date": "2018-07-03", "close": 7.2806311, "volume": 1413326.0}, {"date": "2018-07-04", "close": 7.17455568, "volume": 1122573.0}, {"date": "2018-07-05", "close": 7.05883704, "volume": 2267349.0}, {"date": "2018-07-06", "close": 7.04919382, "volume": 2396315.0}, {"date": "2018-07-09", "close": 7.09740992, "volume": 4752485.0}, {"date": "2018-07-10", "close": 6.83704298, "volume": 5430906.0}, {"date": "2018-07-11", "close": 6.75989722, "volume": 5738248.0}, {"date": "2018-07-12", "close": 6.92383196, "volume": 1728416.0}, {"date": "2018-07-13", "close": 7.02026416, "volume": 1431607.0}, {"date": "2018-07-16", "close": 6.88525908, "volume": 1126824.0}, {"date": "2018-07-17", "close": 6.86597264, "volume": 783520.0}, {"date": "2018-07-18", "close": 6.9431184, "volume": 1265593.0}, {"date": "2018-07-19", "close": 6.95276162, "volume": 1268774.0}, {"date": "2018-07-20", "close": 6.88525908, "volume": 912991.0}, {"date": "2018-07-23", "close": 6.92383196, "volume": 1245180.0}, {"date": "2018-07-24", "close": 7.05883704, "volume": 1314495.0}, {"date": "2018-07-25", "close": 7.02990738, "volume": 1095633.0}, {"date": "2018-07-26", "close": 7.01062094, "volume": 869604.0}, {"date": "2018-07-27", "close": 7.07812348, "volume": 975039.0}, {"date": "2018-07-30", "close": 7.10705314, "volume": 1417882.0}, {"date": "2018-07-31", "close": 6.95276162, "volume": 2123968.0}, {"date": "2018-08-01", "close": 6.8949023, "volume": 1851959.0}, {"date": "2018-08-02", "close": 6.90454552, "volume": 871693.0}, {"date": "2018-08-03", "close": 7.12633958, "volume": 942959.0}, {"date": "2018-08-06", "close": 7.04919382, "volume": 681542.0}, {"date": "2018-08-07", "close": 6.9431184, "volume": 1219114.0}, {"date": "2018-08-08", "close": 6.96240484, "volume": 1747175.0}, {"date": "2018-08-09", "close": 6.86597264, "volume": 1156402.0}, {"date": "2018-08-10", "close": 6.8466862, "volume": 881006.0}, {"date": "2018-08-13", "close": 6.77918366, "volume": 817455.0}, {"date": "2018-08-14", "close": 6.96240484, "volume": 940676.0}, {"date": "2018-08-15", "close": 7.02026416, "volume": 771719.0}, {"date": "2018-08-16", "close": 6.8949023, "volume": 825065.0}, {"date": "2018-08-17", "close": 6.95276162, "volume": 1039951.0}, {"date": "2018-08-20", "close": 6.73096756, "volume": 2195829.0}, {"date": "2018-08-21", "close": 6.6538218, "volume": 3162918.0}, {"date": "2018-08-22", "close": 6.85632942, "volume": 1763427.0}, {"date": "2018-08-23", "close": 7.06848026, "volume": 1122031.0}, {"date": "2018-08-24", "close": 7.05883704, "volume": 1069632.0}, {"date": "2018-08-27", "close": 7.17455568, "volume": 1021661.0}, {"date": "2018-08-28", "close": 7.10705314, "volume": 1180299.0}, {"date": "2018-08-29", "close": 6.77918366, "volume": 2705925.0}, {"date": "2018-08-30", "close": 7.0877667, "volume": 2766429.0}, {"date": "2018-08-31", "close": 6.83704298, "volume": 4527499.0}, {"date": "2018-09-03", "close": 6.6056057, "volume": 2207760.0}, {"date": "2018-09-04", "close": 6.4609574, "volume": 4997153.0}, {"date": "2018-09-05", "close": 6.29702266, "volume": 4070801.0}, {"date": "2018-09-06", "close": 6.00772606, "volume": 5146886.0}, {"date": "2018-09-07", "close": 5.75700234, "volume": 6466746.0}, {"date": "2018-09-10", "close": 5.63164048, "volume": 3427553.0}, {"date": "2018-09-11", "close": 5.99808284, "volume": 5425036.0}, {"date": "2018-09-12", "close": 5.84379132, "volume": 4441370.0}, {"date": "2018-09-13", "close": 5.7377159, "volume": 3045440.0}, {"date": "2018-09-14", "close": 5.9305803, "volume": 3334464.0}, {"date": "2018-09-17", "close": 5.92093708, "volume": 2248077.0}, {"date": "2018-09-18", "close": 5.94986674, "volume": 2518997.0}, {"date": "2018-09-19", "close": 6.08487182, "volume": 3814549.0}, {"date": "2018-09-20", "close": 6.03665572, "volume": 2192673.0}, {"date": "2018-09-21", "close": 6.13308792, "volume": 3024570.0}, {"date": "2018-09-24", "close": 6.08487182, "volume": 1417524.0}, {"date": "2018-09-25", "close": 6.24880656, "volume": 1561750.0}, {"date": "2018-09-26", "close": 6.268093, "volume": 1679908.0}, {"date": "2018-09-27", "close": 6.27773622, "volume": 1811222.0}, {"date": "2018-09-28", "close": 6.268093, "volume": 1963244.0}, {"date": "2018-10-01", "close": 6.23916334, "volume": 1165045.0}, {"date": "2018-10-02", "close": 6.15237436, "volume": 2190384.0}, {"date": "2018-10-03", "close": 6.28737944, "volume": 2121441.0}, {"date": "2018-10-04", "close": 6.19094724, "volume": 4075662.0}, {"date": "2018-10-05", "close": 6.01736928, "volume": 3141906.0}, {"date": "2018-10-08", "close": 5.91129386, "volume": 2130497.0}, {"date": "2018-10-09", "close": 6.06558538, "volume": 3414849.0}, {"date": "2018-10-10", "close": 6.24880656, "volume": 3540799.0}, {"date": "2018-10-11", "close": 6.06558538, "volume": 5718472.0}, {"date": "2018-10-12", "close": 6.0270125, "volume": 3464477.0}, {"date": "2018-10-15", "close": 5.84379132, "volume": 2278770.0}, {"date": "2018-10-16", "close": 5.81486166, "volume": 1533234.0}, {"date": "2018-10-17", "close": 5.98843962, "volume": 1660115.0}, {"date": "2018-10-18", "close": 6.14273114, "volume": 1800718.0}, {"date": "2018-10-19", "close": 6.13308792, "volume": 1250619.0}, {"date": "2018-10-22", "close": 6.14273114, "volume": 1434164.0}, {"date": "2018-10-23", "close": 6.1234447, "volume": 2334417.0}, {"date": "2018-10-24", "close": 5.95950996, "volume": 1245425.0}, {"date": "2018-10-25", "close": 5.75700234, "volume": 2267020.0}, {"date": "2018-10-26", "close": 5.57378116, "volume": 3247489.0}, {"date": "2018-10-29", "close": 5.66057014, "volume": 2047869.0}, {"date": "2018-10-30", "close": 5.60271082, "volume": 2678183.0}, {"date": "2018-10-31", "close": 5.66057014, "volume": 1661472.0}, {"date": "2018-11-01", "close": 5.92093708, "volume": 2080978.0}, {"date": "2018-11-02", "close": 5.95950996, "volume": 1807087.0}, {"date": "2018-11-05", "close": 5.92093708, "volume": 1863260.0}, {"date": "2018-11-06", "close": 5.86307776, "volume": 902284.0}, {"date": "2018-11-07", "close": 5.91129386, "volume": 967553.0}, {"date": "2018-11-08", "close": 6.06558538, "volume": 1263289.0}, {"date": "2018-11-09", "close": 6.11380148, "volume": 1240687.0}, {"date": "2018-11-12", "close": 6.268093, "volume": 2938006.0}, {"date": "2018-11-13", "close": 5.96915318, "volume": 2910617.0}, {"date": "2018-11-14", "close": 5.91129386, "volume": 1694792.0}, {"date": "2018-11-15", "close": 5.785932, "volume": 2870901.0}, {"date": "2018-11-16", "close": 5.6894998, "volume": 2673126.0}, {"date": "2018-11-19", "close": 5.69914302, "volume": 1968361.0}, {"date": "2018-11-20", "close": 5.66057014, "volume": 1998602.0}, {"date": "2018-11-21", "close": 5.5448515, "volume": 2381845.0}, {"date": "2018-11-22", "close": 5.6412837, "volume": 1832855.0}, {"date": "2018-11-23", "close": 5.5448515, "volume": 1006902.0}, {"date": "2018-11-26", "close": 5.5448515, "volume": 1299895.0}, {"date": "2018-11-27", "close": 5.75700234, "volume": 3103915.0}, {"date": "2018-11-28", "close": 6.00772606, "volume": 1708363.0}, {"date": "2018-11-29", "close": 6.19094724, "volume": 3905404.0}, {"date": "2018-11-30", "close": 6.21023368, "volume": 2818790.0}, {"date": "2018-12-03", "close": 6.4127413, "volume": 2764439.0}, {"date": "2018-12-04", "close": 6.32595232, "volume": 2624275.0}, {"date": "2018-12-05", "close": 6.22952012, "volume": 3840678.0}, {"date": "2018-12-06", "close": 6.19094724, "volume": 1877848.0}, {"date": "2018-12-07", "close": 6.25844978, "volume": 1369869.0}, {"date": "2018-12-10", "close": 5.92093708, "volume": 2862755.0}, {"date": "2018-12-11", "close": 5.92093708, "volume": 1050310.0}, {"date": "2018-12-12", "close": 6.01736928, "volume": 1603634.0}, {"date": "2018-12-13", "close": 6.11380148, "volume": 1289829.0}, {"date": "2018-12-14", "close": 6.0752286, "volume": 1185339.0}, {"date": "2018-12-17", "close": 6.16201758, "volume": 1275700.0}, {"date": "2018-12-18", "close": 6.16201758, "volume": 1742225.0}, {"date": "2018-12-19", "close": 5.94986674, "volume": 1604822.0}, {"date": "2018-12-20", "close": 5.74735912, "volume": 1695531.0}, {"date": "2018-12-21", "close": 5.60271082, "volume": 2141493.0}, {"date": "2018-12-24", "close": 5.56413794, "volume": 740054.0}, {"date": "2018-12-27", "close": 5.72807268, "volume": 1504938.0}, {"date": "2018-12-28", "close": 5.85343454, "volume": 770477.0}, {"date": "2018-12-31", "close": 5.89200742, "volume": 363321.0}, {"date": "2019-01-02", "close": 5.86307776, "volume": 899003.0}, {"date": "2019-01-03", "close": 5.84379132, "volume": 775483.0}, {"date": "2019-01-04", "close": 5.67985658, "volume": 867511.0}, {"date": "2019-01-07", "close": 5.99808284, "volume": 1063259.0}, {"date": "2019-01-08", "close": 6.03665572, "volume": 1837120.0}, {"date": "2019-01-09", "close": 6.05594216, "volume": 1307391.0}, {"date": "2019-01-10", "close": 6.04629894, "volume": 1008752.0}, {"date": "2019-01-11", "close": 6.11380148, "volume": 981954.0}, {"date": "2019-01-14", "close": 6.28737944, "volume": 1655805.0}, {"date": "2019-01-15", "close": 6.30666588, "volume": 1070284.0}, {"date": "2019-01-16", "close": 6.37416842, "volume": 1152043.0}, {"date": "2019-01-17", "close": 6.30666588, "volume": 1037100.0}, {"date": "2019-01-18", "close": 6.35488198, "volume": 1074883.0}, {"date": "2019-01-21", "close": 6.44167096, "volume": 1226180.0}, {"date": "2019-01-22", "close": 6.43202774, "volume": 705190.0}, {"date": "2019-01-23", "close": 6.43202774, "volume": 951479.0}, {"date": "2019-01-24", "close": 6.4609574, "volume": 2262913.0}, {"date": "2019-01-25", "close": 6.6056057, "volume": 3688575.0}, {"date": "2019-01-29", "close": 6.56703282, "volume": 2330613.0}, {"date": "2019-01-30", "close": 6.45131418, "volume": 2214311.0}, {"date": "2019-01-31", "close": 6.6056057, "volume": 2311720.0}, {"date": "2019-02-01", "close": 6.61524892, "volume": 2096206.0}, {"date": "2019-02-04", "close": 6.59596248, "volume": 1428377.0}, {"date": "2019-02-05", "close": 6.62489214, "volume": 4750469.0}, {"date": "2019-02-06", "close": 6.64417858, "volume": 1517341.0}, {"date": "2019-02-07", "close": 6.62489214, "volume": 1616243.0}, {"date": "2019-02-08", "close": 6.6056057, "volume": 1058141.0}, {"date": "2019-02-11", "close": 6.62489214, "volume": 1516211.0}, {"date": "2019-02-12", "close": 6.6056057, "volume": 1534836.0}, {"date": "2019-02-13", "close": 6.71168112, "volume": 1527304.0}, {"date": "2019-02-14", "close": 6.6538218, "volume": 2305825.0}, {"date": "2019-02-15", "close": 6.73096756, "volume": 1610080.0}, {"date": "2019-02-18", "close": 6.88525908, "volume": 1510179.0}, {"date": "2019-02-19", "close": 6.96240484, "volume": 1661239.0}, {"date": "2019-02-20", "close": 6.87561586, "volume": 1560957.0}, {"date": "2019-02-21", "close": 6.80811332, "volume": 1171646.0}, {"date": "2019-02-22", "close": 6.78882688, "volume": 1352787.0}, {"date": "2019-02-25", "close": 6.9431184, "volume": 1902533.0}, {"date": "2019-02-26", "close": 6.82739976, "volume": 1903516.0}, {"date": "2019-02-27", "close": 6.268093, "volume": 9665831.0}, {"date": "2019-02-28", "close": 6.01736928, "volume": 8748712.0}, {"date": "2019-03-01", "close": 6.0752286, "volume": 5816052.0}, {"date": "2019-03-04", "close": 6.20059046, "volume": 3305148.0}, {"date": "2019-03-05", "close": 6.15237436, "volume": 5636189.0}, {"date": "2019-03-06", "close": 6.09451504, "volume": 4385756.0}, {"date": "2019-03-07", "close": 6.04629894, "volume": 3242932.0}, {"date": "2019-03-08", "close": 5.98843962, "volume": 2166618.0}, {"date": "2019-03-11", "close": 5.86307776, "volume": 2214412.0}, {"date": "2019-03-12", "close": 5.94022352, "volume": 2263280.0}, {"date": "2019-03-13", "close": 5.84379132, "volume": 2588653.0}, {"date": "2019-03-14", "close": 5.94986674, "volume": 1500328.0}, {"date": "2019-03-15", "close": 5.95950996, "volume": 1282798.0}, {"date": "2019-03-18", "close": 5.95950996, "volume": 2340198.0}, {"date": "2019-03-19", "close": 5.98843962, "volume": 1087320.0}, {"date": "2019-03-20", "close": 6.09451504, "volume": 1765768.0}, {"date": "2019-03-21", "close": 5.98843962, "volume": 1933850.0}, {"date": "2019-03-22", "close": 6.04629894, "volume": 816606.0}, {"date": "2019-03-25", "close": 5.94986674, "volume": 1324940.0}, {"date": "2019-03-26", "close": 6.04629894, "volume": 1425503.0}, {"date": "2019-03-27", "close": 6.0752286, "volume": 1047575.0}, {"date": "2019-03-28", "close": 6.01736928, "volume": 1201158.0}, {"date": "2019-03-29", "close": 6.08487182, "volume": 1361322.0}, {"date": "2019-04-01", "close": 5.94022352, "volume": 1554759.0}, {"date": "2019-04-02", "close": 5.9305803, "volume": 2039238.0}, {"date": "2019-04-03", "close": 5.91129386, "volume": 2636603.0}, {"date": "2019-04-04", "close": 5.94022352, "volume": 1447071.0}, {"date": "2019-04-05", "close": 5.82450488, "volume": 3720506.0}, {"date": "2019-04-08", "close": 5.71842946, "volume": 2808212.0}, {"date": "2019-04-09", "close": 5.7377159, "volume": 4167131.0}, {"date": "2019-04-10", "close": 5.70878624, "volume": 2242548.0}, {"date": "2019-04-11", "close": 5.71842946, "volume": 1102076.0}, {"date": "2019-04-12", "close": 5.76664556, "volume": 930633.0}, {"date": "2019-04-15", "close": 5.71842946, "volume": 1229377.0}, {"date": "2019-04-16", "close": 6.00772606, "volume": 2370880.0}, {"date": "2019-04-17", "close": 5.90165064, "volume": 1615855.0}, {"date": "2019-04-18", "close": 5.92093708, "volume": 1190192.0}, {"date": "2019-04-23", "close": 5.98843962, "volume": 1266063.0}, {"date": "2019-04-24", "close": 6.11380148, "volume": 2360879.0}, {"date": "2019-04-26", "close": 6.21023368, "volume": 1176681.0}, {"date": "2019-04-29", "close": 6.19094724, "volume": 1360276.0}, {"date": "2019-04-30", "close": 6.16201758, "volume": 1266329.0}, {"date": "2019-05-01", "close": 6.1716608, "volume": 1056280.0}, {"date": "2019-05-02", "close": 6.16201758, "volume": 1153462.0}, {"date": "2019-05-03", "close": 6.10415826, "volume": 1521860.0}, {"date": "2019-05-06", "close": 6.08487182, "volume": 1882821.0}, {"date": "2019-05-07", "close": 6.14273114, "volume": 2061247.0}, {"date": "2019-05-08", "close": 6.0270125, "volume": 1291975.0}, {"date": "2019-05-09", "close": 6.03665572, "volume": 998983.0}, {"date": "2019-05-10", "close": 6.13308792, "volume": 1395824.0}, {"date": "2019-05-13", "close": 6.14273114, "volume": 1328314.0}, {"date": "2019-05-14", "close": 5.9787964, "volume": 2887280.0}, {"date": "2019-05-15", "close": 6.09451504, "volume": 2233919.0}, {"date": "2019-05-16", "close": 6.22952012, "volume": 1276809.0}, {"date": "2019-05-17", "close": 6.25844978, "volume": 1636774.0}, {"date": "2019-05-20", "close": 6.20059046, "volume": 1763271.0}, {"date": "2019-05-21", "close": 6.25844978, "volume": 1095774.0}, {"date": "2019-05-22", "close": 6.2198769, "volume": 1947870.0}, {"date": "2019-05-23", "close": 6.45131418, "volume": 1680773.0}, {"date": "2019-05-24", "close": 6.4609574, "volume": 1490493.0}, {"date": "2019-05-27", "close": 6.45131418, "volume": 524058.0}, {"date": "2019-05-28", "close": 6.48024384, "volume": 1132269.0}, {"date": "2019-05-29", "close": 6.5091735, "volume": 808691.0}, {"date": "2019-05-30", "close": 6.3645252, "volume": 910601.0}, {"date": "2019-05-31", "close": 6.33559554, "volume": 1179715.0}, {"date": "2019-06-03", "close": 6.4127413, "volume": 1545906.0}, {"date": "2019-06-04", "close": 6.35488198, "volume": 2010644.0}, {"date": "2019-06-05", "close": 6.52845994, "volume": 1119885.0}, {"date": "2019-06-06", "close": 6.48988706, "volume": 1411902.0}, {"date": "2019-06-07", "close": 6.45131418, "volume": 1150521.0}, {"date": "2019-06-11", "close": 6.6538218, "volume": 1384480.0}, {"date": "2019-06-12", "close": 6.6538218, "volume": 1484484.0}, {"date": "2019-06-13", "close": 6.43202774, "volume": 1395253.0}, {"date": "2019-06-14", "close": 6.58631926, "volume": 1300639.0}, {"date": "2019-06-17", "close": 6.48988706, "volume": 952858.0}, {"date": "2019-06-18", "close": 6.48024384, "volume": 1971849.0}, {"date": "2019-06-19", "close": 6.6056057, "volume": 1138919.0}, {"date": "2019-06-20", "close": 6.4609574, "volume": 1840374.0}, {"date": "2019-06-21", "close": 6.3645252, "volume": 1725401.0}, {"date": "2019-06-24", "close": 6.19094724, "volume": 1607315.0}, {"date": "2019-06-25", "close": 6.22952012, "volume": 1094075.0}, {"date": "2019-06-26", "close": 6.2198769, "volume": 1644506.0}, {"date": "2019-06-27", "close": 6.13308792, "volume": 1343535.0}, {"date": "2019-06-28", "close": 6.25844978, "volume": 1928978.0}, {"date": "2019-07-01", "close": 6.32595232, "volume": 1223051.0}, {"date": "2019-07-02", "close": 6.40309808, "volume": 1418610.0}, {"date": "2019-07-03", "close": 6.43202774, "volume": 1199734.0}, {"date": "2019-07-04", "close": 6.47060062, "volume": 928127.0}, {"date": "2019-07-05", "close": 6.48988706, "volume": 1500803.0}, {"date": "2019-07-08", "close": 6.35488198, "volume": 804433.0}, {"date": "2019-07-09", "close": 6.20059046, "volume": 1413566.0}, {"date": "2019-07-10", "close": 6.40309808, "volume": 1598791.0}, {"date": "2019-07-11", "close": 6.58631926, "volume": 1603472.0}, {"date": "2019-07-12", "close": 6.5091735, "volume": 1131942.0}, {"date": "2019-07-15", "close": 6.27773622, "volume": 1276072.0}, {"date": "2019-07-16", "close": 6.19094724, "volume": 1924049.0}, {"date": "2019-07-17", "close": 6.23916334, "volume": 1088949.0}, {"date": "2019-07-18", "close": 6.33559554, "volume": 872492.0}, {"date": "2019-07-19", "close": 6.4609574, "volume": 1458353.0}, {"date": "2019-07-22", "close": 6.51881672, "volume": 1023476.0}, {"date": "2019-07-23", "close": 6.48988706, "volume": 2356558.0}, {"date": "2019-07-24", "close": 6.53810316, "volume": 1027245.0}, {"date": "2019-07-25", "close": 6.68275146, "volume": 1754138.0}, {"date": "2019-07-26", "close": 6.67310824, "volume": 994215.0}, {"date": "2019-07-29", "close": 6.750254, "volume": 1341736.0}, {"date": "2019-07-30", "close": 6.72132434, "volume": 5459795.0}, {"date": "2019-07-31", "close": 6.63453536, "volume": 1173693.0}, {"date": "2019-08-01", "close": 6.62489214, "volume": 840990.0}, {"date": "2019-08-02", "close": 6.48988706, "volume": 1124461.0}, {"date": "2019-08-05", "close": 6.25844978, "volume": 1563492.0}, {"date": "2019-08-06", "close": 5.99808284, "volume": 1550145.0}, {"date": "2019-08-07", "close": 6.00772606, "volume": 1284731.0}, {"date": "2019-08-08", "close": 6.04629894, "volume": 1236119.0}, {"date": "2019-08-09", "close": 6.11380148, "volume": 1170177.0}, {"date": "2019-08-12", "close": 6.11380148, "volume": 751248.0}, {"date": "2019-08-13", "close": 6.14273114, "volume": 1172411.0}, {"date": "2019-08-14", "close": 6.2198769, "volume": 937219.0}, {"date": "2019-08-15", "close": 5.9305803, "volume": 1647776.0}, {"date": "2019-08-16", "close": 5.95950996, "volume": 1246182.0}, {"date": "2019-08-19", "close": 6.06558538, "volume": 841025.0}, {"date": "2019-08-20", "close": 6.268093, "volume": 1504232.0}, {"date": "2019-08-21", "close": 6.24880656, "volume": 911067.0}, {"date": "2019-08-22", "close": 6.2198769, "volume": 825156.0}, {"date": "2019-08-23", "close": 6.20059046, "volume": 690833.0}, {"date": "2019-08-26", "close": 6.13308792, "volume": 749278.0}, {"date": "2019-08-27", "close": 6.11380148, "volume": 1109581.0}, {"date": "2019-08-28", "close": 6.32595232, "volume": 1749698.0}, {"date": "2019-08-29", "close": 5.90165064, "volume": 10847187.0}, {"date": "2019-08-30", "close": 5.785932, "volume": 5297310.0}, {"date": "2019-09-02", "close": 5.71842946, "volume": 3789704.0}, {"date": "2019-09-03", "close": 5.69914302, "volume": 1246508.0}, {"date": "2019-09-04", "close": 5.75700234, "volume": 2329308.0}, {"date": "2019-09-05", "close": 5.89200742, "volume": 2122755.0}, {"date": "2019-09-06", "close": 6.05594216, "volume": 1909114.0}, {"date": "2019-09-09", "close": 6.05594216, "volume": 1969663.0}, {"date": "2019-09-10", "close": 5.99808284, "volume": 1265355.0}, {"date": "2019-09-11", "close": 5.94986674, "volume": 1785264.0}, {"date": "2019-09-12", "close": 6.03665572, "volume": 790604.0}, {"date": "2019-09-13", "close": 6.0270125, "volume": 819951.0}, {"date": "2019-09-16", "close": 5.94022352, "volume": 1501957.0}, {"date": "2019-09-17", "close": 5.9787964, "volume": 1708857.0}, {"date": "2019-09-18", "close": 5.94986674, "volume": 1365836.0}, {"date": "2019-09-19", "close": 6.06558538, "volume": 1725384.0}, {"date": "2019-09-20", "close": 5.99808284, "volume": 1088801.0}, {"date": "2019-09-23", "close": 6.05594216, "volume": 976682.0}, {"date": "2019-09-24", "close": 5.98843962, "volume": 716291.0}, {"date": "2019-09-25", "close": 5.90165064, "volume": 993787.0}, {"date": "2019-09-26", "close": 5.91129386, "volume": 990003.0}, {"date": "2019-09-27", "close": 5.91129386, "volume": 967687.0}, {"date": "2019-09-30", "close": 5.94022352, "volume": 1039323.0}, {"date": "2019-10-01", "close": 6.05594216, "volume": 934533.0}, {"date": "2019-10-02", "close": 5.91129386, "volume": 1217744.0}, {"date": "2019-10-03", "close": 5.72807268, "volume": 1811149.0}, {"date": "2019-10-04", "close": 5.82450488, "volume": 1809731.0}, {"date": "2019-10-07", "close": 5.9787964, "volume": 537613.0}, {"date": "2019-10-08", "close": 6.09451504, "volume": 919451.0}, {"date": "2019-10-09", "close": 6.09451504, "volume": 1121976.0}, {"date": "2019-10-10", "close": 6.03665572, "volume": 1129412.0}, {"date": "2019-10-11", "close": 6.10415826, "volume": 691528.0}, {"date": "2019-10-14", "close": 6.19094724, "volume": 644659.0}, {"date": "2019-10-15", "close": 6.18130402, "volume": 867210.0}, {"date": "2019-10-16", "close": 6.268093, "volume": 1982735.0}, {"date": "2019-10-17", "close": 6.2198769, "volume": 820312.0}, {"date": "2019-10-18", "close": 6.28737944, "volume": 988582.0}, {"date": "2019-10-21", "close": 6.24880656, "volume": 1473693.0}, {"date": "2019-10-22", "close": 6.11380148, "volume": 1247406.0}, {"date": "2019-10-23", "close": 6.0752286, "volume": 1044160.0}, {"date": "2019-10-24", "close": 6.0752286, "volume": 1293624.0}, {"date": "2019-10-25", "close": 6.21023368, "volume": 815508.0}, {"date": "2019-10-28", "close": 6.20059046, "volume": 855774.0}, {"date": "2019-10-29", "close": 6.21023368, "volume": 1333667.0}, {"date": "2019-10-30", "close": 6.10415826, "volume": 1451951.0}, {"date": "2019-10-31", "close": 6.18130402, "volume": 1165161.0}, {"date": "2019-11-01", "close": 6.25844978, "volume": 1443922.0}, {"date": "2019-11-04", "close": 6.34523876, "volume": 963729.0}, {"date": "2019-11-05", "close": 6.2198769, "volume": 770527.0}, {"date": "2019-11-06", "close": 6.20059046, "volume": 1048621.0}, {"date": "2019-11-07", "close": 6.35488198, "volume": 1098383.0}, {"date": "2019-11-08", "close": 6.3645252, "volume": 1132090.0}, {"date": "2019-11-11", "close": 6.4127413, "volume": 973754.0}, {"date": "2019-11-12", "close": 6.35488198, "volume": 955732.0}, {"date": "2019-11-13", "close": 6.3645252, "volume": 3583123.0}, {"date": "2019-11-14", "close": 6.42238452, "volume": 3274858.0}, {"date": "2019-11-15", "close": 6.68275146, "volume": 3960796.0}, {"date": "2019-11-18", "close": 6.5573896, "volume": 2174826.0}, {"date": "2019-11-19", "close": 6.5573896, "volume": 1116344.0}, {"date": "2019-11-20", "close": 6.40309808, "volume": 1637021.0}, {"date": "2019-11-21", "close": 6.16201758, "volume": 2554375.0}, {"date": "2019-11-22", "close": 6.27773622, "volume": 3201581.0}, {"date": "2019-11-25", "close": 6.27773622, "volume": 4887673.0}, {"date": "2019-11-26", "close": 6.25844978, "volume": 1182865.0}, {"date": "2019-11-27", "close": 6.268093, "volume": 1383659.0}, {"date": "2019-11-28", "close": 6.30666588, "volume": 715232.0}, {"date": "2019-11-29", "close": 6.37416842, "volume": 793925.0}, {"date": "2019-12-02", "close": 6.28737944, "volume": 982606.0}, {"date": "2019-12-03", "close": 6.16201758, "volume": 1792353.0}, {"date": "2019-12-04", "close": 6.01736928, "volume": 2049930.0}, {"date": "2019-12-05", "close": 6.16201758, "volume": 1937161.0}, {"date": "2019-12-06", "close": 6.24880656, "volume": 1056297.0}, {"date": "2019-12-09", "close": 6.33559554, "volume": 6715695.0}, {"date": "2019-12-10", "close": 6.43202774, "volume": 1392937.0}, {"date": "2019-12-11", "close": 6.47060062, "volume": 2402974.0}, {"date": "2019-12-12", "close": 6.37416842, "volume": 1185596.0}, {"date": "2019-12-13", "close": 6.47060062, "volume": 2847866.0}, {"date": "2019-12-16", "close": 6.59596248, "volume": 1140361.0}, {"date": "2019-12-17", "close": 6.62489214, "volume": 1264308.0}, {"date": "2019-12-18", "close": 6.5091735, "volume": 1712580.0}, {"date": "2019-12-19", "close": 6.4609574, "volume": 2198945.0}, {"date": "2019-12-20", "close": 6.54774638, "volume": 1416800.0}, {"date": "2019-12-23", "close": 6.4609574, "volume": 822834.0}, {"date": "2019-12-24", "close": 6.43202774, "volume": 438476.0}, {"date": "2019-12-27", "close": 6.5091735, "volume": 288264.0}, {"date": "2019-12-30", "close": 6.52845994, "volume": 908896.0}, {"date": "2019-12-31", "close": 6.34523876, "volume": 611922.0}, {"date": "2020-01-02", "close": 6.29702266, "volume": 722782.0}, {"date": "2020-01-03", "close": 6.3163091, "volume": 960068.0}, {"date": "2020-01-06", "close": 6.32595232, "volume": 933866.0}, {"date": "2020-01-07", "close": 6.48988706, "volume": 831234.0}, {"date": "2020-01-08", "close": 6.33559554, "volume": 1241624.0}, {"date": "2020-01-09", "close": 6.29702266, "volume": 1221370.0}, {"date": "2020-01-10", "close": 6.28737944, "volume": 1404237.0}, {"date": "2020-01-13", "close": 6.4127413, "volume": 929168.0}, {"date": "2020-01-14", "close": 6.39345486, "volume": 1940909.0}, {"date": "2020-01-15", "close": 6.62489214, "volume": 1195101.0}, {"date": "2020-01-16", "close": 6.71168112, "volume": 1133002.0}, {"date": "2020-01-17", "close": 6.8466862, "volume": 2629883.0}, {"date": "2020-01-20", "close": 7.05883704, "volume": 3155019.0}, {"date": "2020-01-21", "close": 7.17455568, "volume": 1621700.0}, {"date": "2020-01-22", "close": 7.21312856, "volume": 2623511.0}, {"date": "2020-01-23", "close": 7.232415, "volume": 2251702.0}, {"date": "2020-01-24", "close": 7.27098788, "volume": 1443897.0}, {"date": "2020-01-28", "close": 7.232415, "volume": 1977982.0}, {"date": "2020-01-29", "close": 7.21312856, "volume": 2416236.0}, {"date": "2020-01-30", "close": 7.30956076, "volume": 2221809.0}, {"date": "2020-01-31", "close": 7.31920398, "volume": 2130397.0}, {"date": "2020-02-03", "close": 7.24205822, "volume": 2047138.0}, {"date": "2020-02-04", "close": 7.29991754, "volume": 1209456.0}, {"date": "2020-02-05", "close": 7.4734955, "volume": 2491014.0}, {"date": "2020-02-06", "close": 7.51206838, "volume": 1973861.0}, {"date": "2020-02-07", "close": 7.43492262, "volume": 2600286.0}, {"date": "2020-02-10", "close": 7.49278194, "volume": 1217540.0}, {"date": "2020-02-11", "close": 7.56028448, "volume": 3768679.0}, {"date": "2020-02-12", "close": 7.57957092, "volume": 2828230.0}, {"date": "2020-02-13", "close": 7.5699277, "volume": 2885478.0}, {"date": "2020-02-14", "close": 7.59885736, "volume": 1514867.0}, {"date": "2020-02-17", "close": 7.6663599, "volume": 1018071.0}, {"date": "2020-02-18", "close": 7.56028448, "volume": 1026536.0}, {"date": "2020-02-19", "close": 7.56028448, "volume": 1240898.0}, {"date": "2020-02-20", "close": 7.6181438, "volume": 959536.0}, {"date": "2020-02-21", "close": 7.56028448, "volume": 1036113.0}, {"date": "2020-02-24", "close": 7.35777686, "volume": 2190356.0}, {"date": "2020-02-25", "close": 7.39634974, "volume": 1752182.0}, {"date": "2020-02-26", "close": 7.22277178, "volume": 2427367.0}, {"date": "2020-02-27", "close": 7.15526924, "volume": 3581637.0}, {"date": "2020-02-28", "close": 7.60850058, "volume": 8854459.0}, {"date": "2020-03-02", "close": 7.3288472, "volume": 4338345.0}, {"date": "2020-03-03", "close": 7.77243532, "volume": 3646866.0}, {"date": "2020-03-04", "close": 7.97494294, "volume": 4892536.0}, {"date": "2020-03-05", "close": 8.3413853, "volume": 4006933.0}, {"date": "2020-03-06", "close": 8.18709378, "volume": 2587825.0}, {"date": "2020-03-09", "close": 7.75314888, "volume": 2973523.0}, {"date": "2020-03-10", "close": 8.10994802, "volume": 4493314.0}, {"date": "2020-03-11", "close": 7.714576, "volume": 4057692.0}, {"date": "2020-03-12", "close": 6.9913345, "volume": 4618702.0}, {"date": "2020-03-13", "close": 6.9431184, "volume": 8139099.0}, {"date": "2020-03-16", "close": 6.34523876, "volume": 5015977.0}, {"date": "2020-03-17", "close": 6.8949023, "volume": 7171566.0}, {"date": "2020-03-18", "close": 6.80811332, "volume": 3464865.0}, {"date": "2020-03-19", "close": 7.02990738, "volume": 6304952.0}, {"date": "2020-03-20", "close": 6.93347518, "volume": 4971854.0}, {"date": "2020-03-23", "close": 6.72132434, "volume": 4322811.0}, {"date": "2020-03-24", "close": 7.31920398, "volume": 3154130.0}, {"date": "2020-03-25", "close": 7.46385228, "volume": 3257376.0}, {"date": "2020-03-26", "close": 7.75314888, "volume": 3388130.0}, {"date": "2020-03-27", "close": 7.62778702, "volume": 3021906.0}, {"date": "2020-03-30", "close": 8.68854122, "volume": 3297805.0}, {"date": "2020-03-31", "close": 8.60175224, "volume": 5280385.0}, {"date": "2020-04-01", "close": 8.85247596, "volume": 2858213.0}, {"date": "2020-04-03", "close": 8.8717624, "volume": 15877174.0}, {"date": "2020-04-06", "close": 8.46674716, "volume": 8982234.0}, {"date": "2020-04-07", "close": 8.33174208, "volume": 8008139.0}, {"date": "2020-04-08", "close": 8.1003048, "volume": 5174133.0}, {"date": "2020-04-09", "close": 8.36067174, "volume": 4539161.0}, {"date": "2020-04-14", "close": 8.93926494, "volume": 10045851.0}, {"date": "2020-04-15", "close": 8.94890816, "volume": 5653296.0}, {"date": "2020-04-16", "close": 8.83318952, "volume": 4956759.0}, {"date": "2020-04-17", "close": 8.51496326, "volume": 5312857.0}, {"date": "2020-04-20", "close": 8.5824658, "volume": 2928372.0}, {"date": "2020-04-21", "close": 8.22566666, "volume": 2566861.0}, {"date": "2020-04-22", "close": 8.13887768, "volume": 2780659.0}, {"date": "2020-04-23", "close": 8.30281242, "volume": 4461653.0}, {"date": "2020-04-24", "close": 8.17745056, "volume": 2542859.0}, {"date": "2020-04-27", "close": 8.08101836, "volume": 3179636.0}, {"date": "2020-04-28", "close": 8.196737, "volume": 2830039.0}, {"date": "2020-04-29", "close": 8.32209886, "volume": 3122027.0}, {"date": "2020-04-30", "close": 8.55353614, "volume": 3487728.0}, {"date": "2020-05-01", "close": 8.6306819, "volume": 5851192.0}, {"date": "2020-05-04", "close": 9.10319968, "volume": 3795226.0}, {"date": "2020-05-05", "close": 9.1128429, "volume": 2829463.0}, {"date": "2020-05-06", "close": 9.18034544, "volume": 3688491.0}, {"date": "2020-05-07", "close": 9.2092751, "volume": 2909206.0}, {"date": "2020-05-08", "close": 9.21891832, "volume": 5153245.0}, {"date": "2020-05-11", "close": 9.2092751, "volume": 2562561.0}, {"date": "2020-05-12", "close": 9.10319968, "volume": 2449802.0}, {"date": "2020-05-13", "close": 9.0646268, "volume": 2240776.0}, {"date": "2020-05-14", "close": 9.0164107, "volume": 2426059.0}, {"date": "2020-05-15", "close": 9.02605392, "volume": 1481289.0}, {"date": "2020-05-18", "close": 9.17070222, "volume": 1763236.0}, {"date": "2020-05-19", "close": 9.15141578, "volume": 1804343.0}, {"date": "2020-05-20", "close": 9.1128429, "volume": 1272464.0}, {"date": "2020-05-21", "close": 9.0646268, "volume": 1657645.0}, {"date": "2020-05-22", "close": 9.07427002, "volume": 1088331.0}, {"date": "2020-05-25", "close": 9.1128429, "volume": 1961263.0}, {"date": "2020-05-26", "close": 9.21891832, "volume": 1848996.0}, {"date": "2020-05-27", "close": 8.98748104, "volume": 2505017.0}, {"date": "2020-05-28", "close": 8.92962172, "volume": 2366508.0}, {"date": "2020-05-29", "close": 8.90069206, "volume": 2233648.0}, {"date": "2020-06-01", "close": 8.66925478, "volume": 2373548.0}, {"date": "2020-06-02", "close": 8.68854122, "volume": 2806539.0}, {"date": "2020-06-03", "close": 9.0164107, "volume": 3436930.0}, {"date": "2020-06-04", "close": 9.00676748, "volume": 2105573.0}, {"date": "2020-06-05", "close": 8.9199785, "volume": 1992031.0}, {"date": "2020-06-09", "close": 8.51496326, "volume": 3503334.0}, {"date": "2020-06-10", "close": 8.56317936, "volume": 2562021.0}, {"date": "2020-06-11", "close": 8.80425986, "volume": 2758860.0}, {"date": "2020-06-12", "close": 8.60175224, "volume": 3033136.0}, {"date": "2020-06-15", "close": 8.81390308, "volume": 4063946.0}, {"date": "2020-06-16", "close": 9.161059, "volume": 3514621.0}, {"date": "2020-06-17", "close": 9.17070222, "volume": 3488097.0}, {"date": "2020-06-18", "close": 9.13212934, "volume": 3507561.0}, {"date": "2020-06-19", "close": 9.51785814, "volume": 20448829.0}, {"date": "2020-06-22", "close": 9.47928526, "volume": 2455013.0}, {"date": "2020-06-23", "close": 9.47928526, "volume": 1743011.0}, {"date": "2020-06-24", "close": 9.77822508, "volume": 2613588.0}, {"date": "2020-06-25", "close": 9.33463696, "volume": 2747392.0}, {"date": "2020-06-26", "close": 9.34428018, "volume": 1600892.0}, {"date": "2020-06-29", "close": 9.38285306, "volume": 1589424.0}, {"date": "2020-06-30", "close": 9.52750136, "volume": 1662617.0}, {"date": "2020-07-01", "close": 10.29895896, "volume": 3088769.0}, {"date": "2020-07-02", "close": 10.37610472, "volume": 3131372.0}, {"date": "2020-07-03", "close": 10.7039742, "volume": 2480849.0}, {"date": "2020-07-06", "close": 10.6557581, "volume": 2483341.0}, {"date": "2020-07-07", "close": 10.9932708, "volume": 2823893.0}, {"date": "2020-07-08", "close": 10.8968386, "volume": 2498387.0}, {"date": "2020-07-09", "close": 10.91612504, "volume": 2339418.0}, {"date": "2020-07-10", "close": 11.00291402, "volume": 2545137.0}, {"date": "2020-07-13", "close": 10.90648182, "volume": 2502990.0}, {"date": "2020-07-14", "close": 10.52075302, "volume": 2230656.0}, {"date": "2020-07-15", "close": 10.6557581, "volume": 2193527.0}, {"date": "2020-07-16", "close": 10.607542, "volume": 1406519.0}, {"date": "2020-07-17", "close": 10.54003946, "volume": 1299238.0}, {"date": "2020-07-20", "close": 10.5593259, "volume": 931197.0}, {"date": "2020-07-21", "close": 11.15720554, "volume": 4257100.0}, {"date": "2020-07-22", "close": 11.06077334, "volume": 2066710.0}, {"date": "2020-07-23", "close": 11.01255724, "volume": 2637401.0}, {"date": "2020-07-24", "close": 10.79076318, "volume": 2790525.0}, {"date": "2020-07-27", "close": 11.03184368, "volume": 3028546.0}, {"date": "2020-07-28", "close": 10.79076318, "volume": 1355248.0}, {"date": "2020-07-29", "close": 10.58825556, "volume": 1213953.0}, {"date": "2020-07-30", "close": 10.86790894, "volume": 1232182.0}, {"date": "2020-07-31", "close": 10.98362758, "volume": 3745845.0}, {"date": "2020-08-03", "close": 11.20542164, "volume": 1661485.0}, {"date": "2020-08-04", "close": 11.58150722, "volume": 2266735.0}, {"date": "2020-08-05", "close": 11.54293434, "volume": 2153668.0}, {"date": "2020-08-06", "close": 11.571864, "volume": 1513539.0}, {"date": "2020-08-07", "close": 11.60079366, "volume": 1220128.0}, {"date": "2020-08-10", "close": 11.5236479, "volume": 2107764.0}, {"date": "2020-08-11", "close": 11.2825674, "volume": 1823898.0}, {"date": "2020-08-12", "close": 11.1861352, "volume": 1918950.0}, {"date": "2020-08-13", "close": 11.25363774, "volume": 3039956.0}, {"date": "2020-08-14", "close": 11.45614536, "volume": 1658838.0}, {"date": "2020-08-17", "close": 11.29221062, "volume": 1629715.0}, {"date": "2020-08-18", "close": 11.571864, "volume": 2343757.0}, {"date": "2020-08-19", "close": 11.4754318, "volume": 1713987.0}, {"date": "2020-08-20", "close": 11.32114028, "volume": 1958209.0}, {"date": "2020-08-21", "close": 11.2343513, "volume": 1494026.0}, {"date": "2020-08-24", "close": 11.73579874, "volume": 2560140.0}, {"date": "2020-08-25", "close": 11.43685892, "volume": 2372057.0}, {"date": "2020-08-26", "close": 11.31149706, "volume": 1929794.0}, {"date": "2020-08-27", "close": 11.48507502, "volume": 3767895.0}, {"date": "2020-08-28", "close": 11.46578858, "volume": 2677249.0}, {"date": "2020-08-31", "close": 11.7647284, "volume": 4474415.0}, {"date": "2020-09-01", "close": 11.45614536, "volume": 3208992.0}, {"date": "2020-09-02", "close": 11.70686908, "volume": 3234705.0}, {"date": "2020-09-03", "close": 11.5236479, "volume": 2671514.0}, {"date": "2020-09-04", "close": 10.74254708, "volume": 3664870.0}, {"date": "2020-09-07", "close": 10.87755216, "volume": 2558299.0}, {"date": "2020-09-08", "close": 10.78111996, "volume": 1781606.0}, {"date": "2020-09-09", "close": 10.44360726, "volume": 3814170.0}, {"date": "2020-09-10", "close": 10.7521903, "volume": 3159063.0}, {"date": "2020-09-11", "close": 10.64611488, "volume": 1974728.0}, {"date": "2020-09-14", "close": 10.72326064, "volume": 2307020.0}, {"date": "2020-09-15", "close": 10.98362758, "volume": 3035875.0}, {"date": "2020-09-16", "close": 11.12827588, "volume": 3934288.0}, {"date": "2020-09-17", "close": 11.1379191, "volume": 3650249.0}, {"date": "2020-09-18", "close": 11.36935638, "volume": 13830770.0}, {"date": "2020-09-21", "close": 11.24399452, "volume": 2153353.0}, {"date": "2020-09-22", "close": 11.6200801, "volume": 2916477.0}, {"date": "2020-09-23", "close": 12.02509534, "volume": 2716306.0}, {"date": "2020-09-24", "close": 11.9575928, "volume": 2393545.0}, {"date": "2020-09-25", "close": 12.01545212, "volume": 1675933.0}, {"date": "2020-09-28", "close": 11.92866314, "volume": 1391646.0}, {"date": "2020-09-29", "close": 12.054025, "volume": 2030978.0}, {"date": "2020-09-30", "close": 11.84187416, "volume": 2029950.0}, {"date": "2020-10-01", "close": 11.72615552, "volume": 1399853.0}, {"date": "2020-10-02", "close": 11.68758264, "volume": 1730060.0}, {"date": "2020-10-05", "close": 11.7165123, "volume": 925424.0}, {"date": "2020-10-06", "close": 11.85151738, "volume": 1464442.0}, {"date": "2020-10-07", "close": 12.14081398, "volume": 1598654.0}, {"date": "2020-10-08", "close": 12.43011058, "volume": 2084195.0}, {"date": "2020-10-09", "close": 12.31439194, "volume": 1325132.0}, {"date": "2020-10-12", "close": 12.69047752, "volume": 1496577.0}, {"date": "2020-10-13", "close": 13.1147792, "volume": 1959682.0}, {"date": "2020-10-14", "close": 13.1147792, "volume": 1804307.0}, {"date": "2020-10-15", "close": 12.95084446, "volume": 2394329.0}, {"date": "2020-10-16", "close": 12.9701309, "volume": 921230.0}, {"date": "2020-10-19", "close": 13.2112114, "volume": 1068135.0}, {"date": "2020-10-20", "close": 13.3558597, "volume": 1620862.0}, {"date": "2020-10-21", "close": 13.24014106, "volume": 1628757.0}, {"date": "2020-10-22", "close": 13.3558597, "volume": 1803772.0}, {"date": "2020-10-23", "close": 12.98941734, "volume": 1391518.0}, {"date": "2020-10-26", "close": 13.018347, "volume": 1239832.0}, {"date": "2020-10-27", "close": 12.62297498, "volume": 4625808.0}, {"date": "2020-10-28", "close": 12.88334192, "volume": 1569478.0}, {"date": "2020-10-29", "close": 12.66154786, "volume": 1782843.0}, {"date": "2020-10-30", "close": 12.28546228, "volume": 1274639.0}, {"date": "2020-11-02", "close": 12.20831652, "volume": 1222479.0}, {"date": "2020-11-03", "close": 12.33367838, "volume": 1364180.0}, {"date": "2020-11-04", "close": 12.93155802, "volume": 1947426.0}, {"date": "2020-11-05", "close": 13.34621648, "volume": 2153184.0}, {"date": "2020-11-06", "close": 13.2594275, "volume": 1321017.0}, {"date": "2020-11-09", "close": 13.5487241, "volume": 1497804.0}, {"date": "2020-11-10", "close": 11.6682962, "volume": 6228693.0}, {"date": "2020-11-11", "close": 12.17938686, "volume": 3260922.0}, {"date": "2020-11-12", "close": 12.3433216, "volume": 2166855.0}, {"date": "2020-11-13", "close": 12.43011058, "volume": 2935209.0}, {"date": "2020-11-16", "close": 12.55547244, "volume": 124932.0}, {"date": "2020-11-17", "close": 11.8129445, "volume": 4205136.0}, {"date": "2020-11-18", "close": 11.88044704, "volume": 2682326.0}, {"date": "2020-11-19", "close": 11.64900976, "volume": 2361277.0}, {"date": "2020-11-20", "close": 11.60079366, "volume": 2295577.0}, {"date": "2020-11-23", "close": 11.46578858, "volume": 2203522.0}, {"date": "2020-11-24", "close": 11.6682962, "volume": 1440419.0}, {"date": "2020-11-25", "close": 10.98362758, "volume": 6119727.0}, {"date": "2020-11-26", "close": 10.92576826, "volume": 2929226.0}, {"date": "2020-11-27", "close": 10.87755216, "volume": 1954023.0}, {"date": "2020-11-30", "close": 10.8486225, "volume": 2932110.0}, {"date": "2020-12-01", "close": 11.0414869, "volume": 2271592.0}, {"date": "2020-12-02", "close": 10.93541148, "volume": 2041453.0}, {"date": "2020-12-03", "close": 11.089703, "volume": 2533427.0}, {"date": "2020-12-04", "close": 11.2825674, "volume": 2370148.0}, {"date": "2020-12-07", "close": 10.91612504, "volume": 2603766.0}, {"date": "2020-12-08", "close": 10.9450547, "volume": 2410831.0}, {"date": "2020-12-09", "close": 11.34042672, "volume": 2412167.0}, {"date": "2020-12-10", "close": 11.46578858, "volume": 2879880.0}, {"date": "2020-12-11", "close": 11.4272157, "volume": 1506514.0}, {"date": "2020-12-14", "close": 11.3789996, "volume": 1412516.0}, {"date": "2020-12-15", "close": 11.02220046, "volume": 2428810.0}, {"date": "2020-12-16", "close": 11.50436146, "volume": 3087008.0}, {"date": "2020-12-17", "close": 11.8129445, "volume": 2028669.0}, {"date": "2020-12-18", "close": 11.77437162, "volume": 3253793.0}, {"date": "2020-12-21", "close": 11.87080382, "volume": 1401750.0}, {"date": "2020-12-22", "close": 11.79365806, "volume": 1128285.0}, {"date": "2020-12-23", "close": 11.88044704, "volume": 697687.0}, {"date": "2020-12-24", "close": 11.7647284, "volume": 443687.0}, {"date": "2020-12-29", "close": 11.9575928, "volume": 800140.0}, {"date": "2020-12-30", "close": 11.79365806, "volume": 772946.0}, {"date": "2020-12-31", "close": 11.79365806, "volume": 417085.0}, {"date": "2021-01-04", "close": 11.92866314, "volume": 753240.0}, {"date": "2021-01-05", "close": 11.85151738, "volume": 1138466.0}, {"date": "2021-01-06", "close": 11.3789996, "volume": 1950775.0}, {"date": "2021-01-07", "close": 11.44650214, "volume": 1579393.0}, {"date": "2021-01-08", "close": 11.77437162, "volume": 1683994.0}, {"date": "2021-01-11", "close": 11.53329112, "volume": 1541161.0}, {"date": "2021-01-12", "close": 11.63936654, "volume": 1436979.0}, {"date": "2021-01-13", "close": 11.17649198, "volume": 1461322.0}, {"date": "2021-01-14", "close": 11.43685892, "volume": 1264904.0}, {"date": "2021-01-15", "close": 11.07041656, "volume": 1388985.0}, {"date": "2021-01-18", "close": 11.07041656, "volume": 1625240.0}, {"date": "2021-01-19", "close": 11.2825674, "volume": 947476.0}, {"date": "2021-01-20", "close": 11.53329112, "volume": 1698314.0}, {"date": "2021-01-21", "close": 11.50436146, "volume": 1479087.0}, {"date": "2021-01-22", "close": 11.38864282, "volume": 903524.0}, {"date": "2021-01-25", "close": 11.38864282, "volume": 1063967.0}, {"date": "2021-01-27", "close": 11.50436146, "volume": 1181845.0}, {"date": "2021-01-28", "close": 11.089703, "volume": 2248854.0}, {"date": "2021-01-29", "close": 11.1861352, "volume": 2310208.0}, {"date": "2021-02-01", "close": 11.21506486, "volume": 2445375.0}, {"date": "2021-02-02", "close": 11.48507502, "volume": 1477192.0}, {"date": "2021-02-03", "close": 11.6682962, "volume": 1408614.0}, {"date": "2021-02-04", "close": 11.44650214, "volume": 776086.0}, {"date": "2021-02-05", "close": 11.83223094, "volume": 2016949.0}, {"date": "2021-02-08", "close": 12.1022411, "volume": 1291763.0}, {"date": "2021-02-09", "close": 12.18903008, "volume": 1358254.0}, {"date": "2021-02-10", "close": 12.41082414, "volume": 1319040.0}, {"date": "2021-02-11", "close": 12.1504572, "volume": 942969.0}, {"date": "2021-02-12", "close": 12.1504572, "volume": 1202406.0}, {"date": "2021-02-15", "close": 12.07331144, "volume": 903056.0}, {"date": "2021-02-16", "close": 11.9575928, "volume": 4270986.0}, {"date": "2021-02-17", "close": 11.571864, "volume": 2052008.0}, {"date": "2021-02-18", "close": 11.39828604, "volume": 1725258.0}, {"date": "2021-02-19", "close": 11.32114028, "volume": 2022480.0}, {"date": "2021-02-22", "close": 11.089703, "volume": 1607684.0}, {"date": "2021-02-23", "close": 10.86790894, "volume": 4342751.0}, {"date": "2021-02-24", "close": 10.78111996, "volume": 2043207.0}, {"date": "2021-02-25", "close": 11.00291402, "volume": 2865981.0}, {"date": "2021-02-26", "close": 10.8004064, "volume": 3055365.0}, {"date": "2021-03-01", "close": 10.7521903, "volume": 1860287.0}, {"date": "2021-03-02", "close": 10.72326064, "volume": 2380798.0}, {"date": "2021-03-03", "close": 10.62682844, "volume": 1393668.0}, {"date": "2021-03-04", "close": 10.26038608, "volume": 2867848.0}, {"date": "2021-03-05", "close": 10.13502422, "volume": 2071867.0}, {"date": "2021-03-08", "close": 9.92287338, "volume": 2324116.0}, {"date": "2021-03-09", "close": 9.90358694, "volume": 2852756.0}, {"date": "2021-03-10", "close": 10.05787846, "volume": 1791900.0}, {"date": "2021-03-11", "close": 9.89394372, "volume": 1662783.0}, {"date": "2021-03-12", "close": 10.14466744, "volume": 1791692.0}, {"date": "2021-03-15", "close": 10.35681828, "volume": 2036103.0}, {"date": "2021-03-16", "close": 10.6557581, "volume": 2244926.0}, {"date": "2021-03-17", "close": 10.61718522, "volume": 1210109.0}, {"date": "2021-03-18", "close": 10.26038608, "volume": 1523633.0}, {"date": "2021-03-19", "close": 10.3182454, "volume": 2201487.0}, {"date": "2021-03-22", "close": 10.34717506, "volume": 756596.0}, {"date": "2021-03-23", "close": 10.38574794, "volume": 1353287.0}, {"date": "2021-03-24", "close": 10.33753184, "volume": 1040958.0}, {"date": "2021-03-25", "close": 10.21216998, "volume": 961063.0}, {"date": "2021-03-26", "close": 10.32788862, "volume": 865547.0}, {"date": "2021-03-29", "close": 10.2218132, "volume": 1866933.0}, {"date": "2021-03-30", "close": 10.0771649, "volume": 892711.0}, {"date": "2021-03-31", "close": 10.04823524, "volume": 1504911.0}, {"date": "2021-04-01", "close": 10.32788862, "volume": 1626185.0}, {"date": "2021-04-06", "close": 10.62682844, "volume": 1489990.0}, {"date": "2021-04-07", "close": 10.69433098, "volume": 2018846.0}, {"date": "2021-04-08", "close": 10.81004962, "volume": 1208876.0}, {"date": "2021-04-09", "close": 10.98362758, "volume": 1026574.0}, {"date": "2021-04-12", "close": 11.08005978, "volume": 1142555.0}, {"date": "2021-04-13", "close": 11.15720554, "volume": 841207.0}, {"date": "2021-04-14", "close": 11.41757248, "volume": 1655073.0}, {"date": "2021-04-15", "close": 11.44650214, "volume": 1845759.0}, {"date": "2021-04-16", "close": 11.4754318, "volume": 813347.0}, {"date": "2021-04-19", "close": 11.46578858, "volume": 628851.0}, {"date": "2021-04-20", "close": 11.35006994, "volume": 1065041.0}, {"date": "2021-04-21", "close": 11.40792926, "volume": 1881337.0}, {"date": "2021-04-22", "close": 11.35971316, "volume": 5677200.0}, {"date": "2021-04-23", "close": 11.3789996, "volume": 696543.0}, {"date": "2021-04-26", "close": 11.24399452, "volume": 827665.0}, {"date": "2021-04-27", "close": 11.08005978, "volume": 1204669.0}, {"date": "2021-04-28", "close": 11.16684876, "volume": 1198326.0}, {"date": "2021-04-29", "close": 11.26328096, "volume": 1107060.0}, {"date": "2021-04-30", "close": 11.17649198, "volume": 880149.0}, {"date": "2021-05-03", "close": 11.15720554, "volume": 988534.0}, {"date": "2021-05-04", "close": 10.9932708, "volume": 1169302.0}, {"date": "2021-05-05", "close": 10.86790894, "volume": 1095768.0}, {"date": "2021-05-06", "close": 10.6557581, "volume": 1910304.0}, {"date": "2021-05-07", "close": 10.61718522, "volume": 920858.0}, {"date": "2021-05-10", "close": 10.54003946, "volume": 1721266.0}, {"date": "2021-05-11", "close": 10.37610472, "volume": 2975395.0}, {"date": "2021-05-12", "close": 10.33753184, "volume": 1477669.0}, {"date": "2021-05-13", "close": 9.99037592, "volume": 1705207.0}, {"date": "2021-05-14", "close": 10.0771649, "volume": 1269226.0}, {"date": "2021-05-17", "close": 10.19288354, "volume": 834437.0}, {"date": "2021-05-18", "close": 10.1735971, "volume": 1503270.0}, {"date": "2021-05-19", "close": 9.87465728, "volume": 2718699.0}, {"date": "2021-05-20", "close": 10.14466744, "volume": 1397461.0}, {"date": "2021-05-21", "close": 10.2700293, "volume": 1342948.0}, {"date": "2021-05-24", "close": 10.40503438, "volume": 646574.0}, {"date": "2021-05-25", "close": 10.25074286, "volume": 1202862.0}, {"date": "2021-05-26", "close": 10.78111996, "volume": 2521818.0}, {"date": "2021-05-27", "close": 10.7039742, "volume": 1449326.0}, {"date": "2021-05-28", "close": 10.6557581, "volume": 785410.0}, {"date": "2021-05-31", "close": 10.49182336, "volume": 1487223.0}, {"date": "2021-06-01", "close": 10.30860218, "volume": 1583971.0}, {"date": "2021-06-02", "close": 10.3664615, "volume": 1132945.0}, {"date": "2021-06-03", "close": 10.35681828, "volume": 1391783.0}, {"date": "2021-06-04", "close": 10.607542, "volume": 1813205.0}, {"date": "2021-06-07", "close": 10.48218014, "volume": 1812552.0}, {"date": "2021-06-08", "close": 10.92576826, "volume": 1678323.0}, {"date": "2021-06-09", "close": 11.01255724, "volume": 2018063.0}, {"date": "2021-06-10", "close": 11.20542164, "volume": 2152760.0}, {"date": "2021-06-11", "close": 11.4272157, "volume": 1901318.0}, {"date": "2021-06-15", "close": 11.49471824, "volume": 1668881.0}, {"date": "2021-06-16", "close": 11.29221062, "volume": 1525851.0}, {"date": "2021-06-17", "close": 11.00291402, "volume": 1923042.0}, {"date": "2021-06-18", "close": 11.40792926, "volume": 3519678.0}, {"date": "2021-06-21", "close": 11.44650214, "volume": 1388814.0}, {"date": "2021-06-22", "close": 11.5236479, "volume": 1089284.0}, {"date": "2021-06-23", "close": 11.6200801, "volume": 1862022.0}, {"date": "2021-06-24", "close": 11.3789996, "volume": 1613515.0}, {"date": "2021-06-25", "close": 11.49471824, "volume": 1194520.0}, {"date": "2021-06-28", "close": 11.39828604, "volume": 1109230.0}, {"date": "2021-06-29", "close": 11.25363774, "volume": 2108784.0}, {"date": "2021-06-30", "close": 11.43685892, "volume": 2248073.0}, {"date": "2021-07-01", "close": 11.50436146, "volume": 1708365.0}, {"date": "2021-07-02", "close": 11.58150722, "volume": 1104740.0}, {"date": "2021-07-05", "close": 11.72615552, "volume": 2605222.0}, {"date": "2021-07-06", "close": 11.4272157, "volume": 3455067.0}, {"date": "2021-07-07", "close": 11.60079366, "volume": 1521541.0}, {"date": "2021-07-08", "close": 11.96723602, "volume": 1707202.0}, {"date": "2021-07-09", "close": 11.4754318, "volume": 4316294.0}, {"date": "2021-07-12", "close": 11.38864282, "volume": 1883438.0}, {"date": "2021-07-13", "close": 11.35971316, "volume": 1900699.0}, {"date": "2021-07-14", "close": 11.4754318, "volume": 1390355.0}, {"date": "2021-07-15", "close": 11.65865298, "volume": 2143091.0}, {"date": "2021-07-16", "close": 12.13117076, "volume": 2040883.0}, {"date": "2021-07-19", "close": 12.13117076, "volume": 1682110.0}, {"date": "2021-07-20", "close": 12.054025, "volume": 2053266.0}, {"date": "2021-07-21", "close": 12.09259788, "volume": 1349155.0}, {"date": "2021-07-22", "close": 12.21795974, "volume": 1414633.0}, {"date": "2021-07-23", "close": 12.3915377, "volume": 1059979.0}, {"date": "2021-07-26", "close": 12.4397538, "volume": 1101498.0}, {"date": "2021-07-27", "close": 12.42046736, "volume": 1236927.0}, {"date": "2021-07-28", "close": 11.98652246, "volume": 1511868.0}, {"date": "2021-07-29", "close": 12.38189448, "volume": 1799197.0}, {"date": "2021-07-30", "close": 12.2951055, "volume": 1505281.0}, {"date": "2021-08-02", "close": 12.61333176, "volume": 1249952.0}, {"date": "2021-08-03", "close": 12.73869362, "volume": 1787277.0}, {"date": "2021-08-04", "close": 12.6808343, "volume": 1062329.0}, {"date": "2021-08-05", "close": 12.62297498, "volume": 1046620.0}, {"date": "2021-08-06", "close": 12.67119108, "volume": 1232616.0}, {"date": "2021-08-09", "close": 12.64226142, "volume": 1234497.0}, {"date": "2021-08-10", "close": 12.85441226, "volume": 1128704.0}, {"date": "2021-08-11", "close": 12.62297498, "volume": 1553030.0}, {"date": "2021-08-12", "close": 12.56511566, "volume": 1291479.0}, {"date": "2021-08-13", "close": 12.59404532, "volume": 2028779.0}, {"date": "2021-08-16", "close": 12.70976396, "volume": 1464585.0}, {"date": "2021-08-17", "close": 12.5844021, "volume": 1135869.0}, {"date": "2021-08-18", "close": 12.69047752, "volume": 1518086.0}, {"date": "2021-08-19", "close": 12.8254826, "volume": 1939109.0}, {"date": "2021-08-20", "close": 12.8254826, "volume": 829562.0}, {"date": "2021-08-23", "close": 13.13406564, "volume": 1629250.0}, {"date": "2021-08-24", "close": 13.18228174, "volume": 2246159.0}, {"date": "2021-08-25", "close": 13.24014106, "volume": 1861190.0}, {"date": "2021-08-26", "close": 12.99906056, "volume": 1585754.0}, {"date": "2021-08-27", "close": 12.2951055, "volume": 3823788.0}, {"date": "2021-08-30", "close": 12.33367838, "volume": 2482502.0}, {"date": "2021-08-31", "close": 12.76762328, "volume": 2626299.0}, {"date": "2021-09-01", "close": 12.86405548, "volume": 1170997.0}, {"date": "2021-09-02", "close": 13.2112114, "volume": 2441075.0}, {"date": "2021-09-03", "close": 13.42336224, "volume": 2296593.0}, {"date": "2021-09-06", "close": 13.53908088, "volume": 1574987.0}, {"date": "2021-09-07", "close": 13.44264868, "volume": 1053796.0}, {"date": "2021-09-08", "close": 13.24014106, "volume": 1315189.0}, {"date": "2021-09-09", "close": 12.8254826, "volume": 1224942.0}, {"date": "2021-09-10", "close": 12.99906056, "volume": 877138.0}, {"date": "2021-09-13", "close": 12.98941734, "volume": 1242271.0}, {"date": "2021-09-14", "close": 12.99906056, "volume": 1634511.0}, {"date": "2021-09-15", "close": 13.24014106, "volume": 1305485.0}, {"date": "2021-09-16", "close": 13.15335208, "volume": 1622219.0}, {"date": "2021-09-17", "close": 13.39443258, "volume": 2461750.0}, {"date": "2021-09-20", "close": 13.0665631, "volume": 995657.0}, {"date": "2021-09-21", "close": 13.018347, "volume": 1327857.0}, {"date": "2021-09-22", "close": 13.00870378, "volume": 1268491.0}, {"date": "2021-09-23", "close": 13.27871394, "volume": 1446378.0}, {"date": "2021-09-24", "close": 13.09549276, "volume": 1188552.0}, {"date": "2021-09-27", "close": 12.62297498, "volume": 4128852.0}, {"date": "2021-09-28", "close": 12.01545212, "volume": 2383507.0}, {"date": "2021-09-29", "close": 11.68758264, "volume": 3741420.0}, {"date": "2021-09-30", "close": 11.60079366, "volume": 2253675.0}, {"date": "2021-10-01", "close": 11.4272157, "volume": 3614065.0}, {"date": "2021-10-04", "close": 11.50436146, "volume": 1442816.0}, {"date": "2021-10-05", "close": 11.2825674, "volume": 2128277.0}, {"date": "2021-10-06", "close": 11.20542164, "volume": 1471522.0}, {"date": "2021-10-07", "close": 11.26328096, "volume": 2465318.0}, {"date": "2021-10-08", "close": 11.29221062, "volume": 1059447.0}, {"date": "2021-10-11", "close": 11.2343513, "volume": 1481136.0}, {"date": "2021-10-12", "close": 11.12827588, "volume": 2226503.0}, {"date": "2021-10-13", "close": 11.14756232, "volume": 820047.0}, {"date": "2021-10-14", "close": 11.6200801, "volume": 2580255.0}, {"date": "2021-10-15", "close": 11.79365806, "volume": 1614648.0}, {"date": "2021-10-18", "close": 11.63936654, "volume": 1221582.0}, {"date": "2021-10-19", "close": 11.40792926, "volume": 1587890.0}, {"date": "2021-10-20", "close": 11.34042672, "volume": 2401555.0}, {"date": "2021-10-21", "close": 11.35971316, "volume": 1364509.0}, {"date": "2021-10-22", "close": 11.3789996, "volume": 1191418.0}, {"date": "2021-10-25", "close": 11.32114028, "volume": 743541.0}, {"date": "2021-10-26", "close": 11.41757248, "volume": 574577.0}, {"date": "2021-10-27", "close": 11.44650214, "volume": 927965.0}, {"date": "2021-10-28", "close": 11.38864282, "volume": 968121.0}, {"date": "2021-10-29", "close": 11.32114028, "volume": 1283495.0}, {"date": "2021-11-01", "close": 11.40792926, "volume": 1669810.0}, {"date": "2021-11-02", "close": 11.48507502, "volume": 584727.0}, {"date": "2021-11-03", "close": 11.50436146, "volume": 2820036.0}, {"date": "2021-11-04", "close": 11.62972332, "volume": 917435.0}, {"date": "2021-11-05", "close": 11.46578858, "volume": 1067100.0}, {"date": "2021-11-08", "close": 11.20542164, "volume": 2451157.0}, {"date": "2021-11-09", "close": 11.32114028, "volume": 1632543.0}, {"date": "2021-11-10", "close": 11.27292418, "volume": 1112643.0}, {"date": "2021-11-11", "close": 11.10898944, "volume": 1678619.0}, {"date": "2021-11-12", "close": 11.27292418, "volume": 1446046.0}, {"date": "2021-11-15", "close": 11.73579874, "volume": 1860445.0}, {"date": "2021-11-16", "close": 11.94794958, "volume": 1745720.0}, {"date": "2021-11-17", "close": 12.2951055, "volume": 1974406.0}, {"date": "2021-11-18", "close": 12.16974364, "volume": 1400987.0}, {"date": "2021-11-19", "close": 12.22760296, "volume": 1190495.0}, {"date": "2021-11-22", "close": 12.02509534, "volume": 650227.0}, {"date": "2021-11-23", "close": 11.39828604, "volume": 1809798.0}, {"date": "2021-11-24", "close": 11.41757248, "volume": 1618135.0}, {"date": "2021-11-25", "close": 11.63936654, "volume": 1526619.0}, {"date": "2021-11-26", "close": 11.31149706, "volume": 743087.0}, {"date": "2021-11-29", "close": 11.41757248, "volume": 1188107.0}, {"date": "2021-11-30", "close": 11.6682962, "volume": 1342266.0}, {"date": "2021-12-01", "close": 11.45614536, "volume": 876637.0}, {"date": "2021-12-02", "close": 11.30185384, "volume": 1061035.0}, {"date": "2021-12-03", "close": 11.35006994, "volume": 846487.0}, {"date": "2021-12-06", "close": 11.17649198, "volume": 1335405.0}, {"date": "2021-12-07", "close": 11.5236479, "volume": 1344369.0}, {"date": "2021-12-08", "close": 11.63936654, "volume": 1267159.0}, {"date": "2021-12-09", "close": 11.7165123, "volume": 1128223.0}, {"date": "2021-12-10", "close": 11.46578858, "volume": 747055.0}, {"date": "2021-12-13", "close": 11.75508518, "volume": 1456394.0}, {"date": "2021-12-14", "close": 11.92866314, "volume": 926297.0}, {"date": "2021-12-15", "close": 11.79365806, "volume": 840481.0}, {"date": "2021-12-16", "close": 11.73579874, "volume": 1830390.0}, {"date": "2021-12-17", "close": 11.8129445, "volume": 4854105.0}, {"date": "2021-12-20", "close": 11.77437162, "volume": 978567.0}, {"date": "2021-12-21", "close": 11.89973348, "volume": 831330.0}, {"date": "2021-12-22", "close": 11.92866314, "volume": 1078944.0}, {"date": "2021-12-23", "close": 12.14081398, "volume": 567555.0}, {"date": "2021-12-24", "close": 12.23724618, "volume": 317325.0}, {"date": "2021-12-29", "close": 12.40118092, "volume": 809618.0}, {"date": "2021-12-30", "close": 12.43011058, "volume": 491210.0}, {"date": "2021-12-31", "close": 12.33367838, "volume": 497730.0}, {"date": "2022-01-04", "close": 12.38189448, "volume": 824123.0}, {"date": "2022-01-05", "close": 12.054025, "volume": 758195.0}, {"date": "2022-01-06", "close": 11.19577842, "volume": 2210309.0}, {"date": "2022-01-07", "close": 11.24399452, "volume": 850661.0}, {"date": "2022-01-10", "close": 11.06077334, "volume": 1052395.0}, {"date": "2022-01-11", "close": 10.95469792, "volume": 1661772.0}, {"date": "2022-01-12", "close": 11.10898944, "volume": 1084378.0}, {"date": "2022-01-13", "close": 11.09934622, "volume": 876286.0}, {"date": "2022-01-14", "close": 10.81969284, "volume": 1405383.0}, {"date": "2022-01-17", "close": 10.7521903, "volume": 675244.0}, {"date": "2022-01-18", "close": 10.66540132, "volume": 829758.0}, {"date": "2022-01-19", "close": 10.44360726, "volume": 2933024.0}, {"date": "2022-01-20", "close": 10.32788862, "volume": 1905652.0}, {"date": "2022-01-21", "close": 9.84572762, "volume": 2146474.0}, {"date": "2022-01-24", "close": 9.85537084, "volume": 2578277.0}, {"date": "2022-01-25", "close": 9.64322, "volume": 2644817.0}, {"date": "2022-01-27", "close": 9.46964204, "volume": 3912785.0}, {"date": "2022-01-28", "close": 10.01930558, "volume": 4752001.0}, {"date": "2022-01-31", "close": 10.28931574, "volume": 3003596.0}, {"date": "2022-02-01", "close": 10.11573778, "volume": 2506220.0}, {"date": "2022-02-02", "close": 10.26038608, "volume": 1440870.0}, {"date": "2022-02-03", "close": 9.91323016, "volume": 1967555.0}, {"date": "2022-02-04", "close": 9.96144626, "volume": 1442678.0}, {"date": "2022-02-07", "close": 9.77822508, "volume": 1430341.0}, {"date": "2022-02-08", "close": 9.84572762, "volume": 2366047.0}, {"date": "2022-02-09", "close": 10.125381, "volume": 1483753.0}, {"date": "2022-02-10", "close": 10.14466744, "volume": 2525959.0}, {"date": "2022-02-11", "close": 9.86501406, "volume": 1546638.0}, {"date": "2022-02-14", "close": 9.74929542, "volume": 850971.0}, {"date": "2022-02-15", "close": 9.81679796, "volume": 1105400.0}, {"date": "2022-02-16", "close": 9.97108948, "volume": 1488446.0}, {"date": "2022-02-17", "close": 9.77822508, "volume": 1015092.0}, {"date": "2022-02-18", "close": 9.73000898, "volume": 2007786.0}, {"date": "2022-02-21", "close": 9.77822508, "volume": 1510895.0}, {"date": "2022-02-22", "close": 9.70107932, "volume": 2633449.0}, {"date": "2022-02-23", "close": 9.8360844, "volume": 1549159.0}, {"date": "2022-02-24", "close": 10.1735971, "volume": 4454619.0}, {"date": "2022-02-25", "close": 10.30860218, "volume": 2994194.0}, {"date": "2022-02-28", "close": 10.25074286, "volume": 1711683.0}, {"date": "2022-03-01", "close": 10.607542, "volume": 1681842.0}, {"date": "2022-03-02", "close": 10.78111996, "volume": 2148137.0}, {"date": "2022-03-03", "close": 10.63647166, "volume": 1552443.0}, {"date": "2022-03-04", "close": 10.4146776, "volume": 1066275.0}, {"date": "2022-03-07", "close": 10.08680812, "volume": 2512993.0}, {"date": "2022-03-08", "close": 10.14466744, "volume": 1133092.0}, {"date": "2022-03-09", "close": 10.57861234, "volume": 2050056.0}, {"date": "2022-03-10", "close": 10.7039742, "volume": 1773563.0}, {"date": "2022-03-11", "close": 10.39539116, "volume": 1203980.0}, {"date": "2022-03-14", "close": 10.42432082, "volume": 643770.0}, {"date": "2022-03-15", "close": 10.33753184, "volume": 1249258.0}, {"date": "2022-03-16", "close": 10.54968268, "volume": 1282331.0}, {"date": "2022-03-17", "close": 10.45325048, "volume": 1587701.0}, {"date": "2022-03-18", "close": 10.57861234, "volume": 2494158.0}, {"date": "2022-03-21", "close": 10.52075302, "volume": 1013791.0}, {"date": "2022-03-22", "close": 10.4628937, "volume": 1015836.0}, {"date": "2022-03-23", "close": 10.69433098, "volume": 1086691.0}, {"date": "2022-03-24", "close": 10.59789878, "volume": 781134.0}, {"date": "2022-03-25", "close": 10.66540132, "volume": 992511.0}, {"date": "2022-03-28", "close": 10.68468776, "volume": 916560.0}, {"date": "2022-03-29", "close": 11.03184368, "volume": 1214948.0}, {"date": "2022-03-30", "close": 11.4272157, "volume": 1720539.0}, {"date": "2022-03-31", "close": 11.24399452, "volume": 1677167.0}, {"date": "2022-04-01", "close": 11.38864282, "volume": 1124553.0}, {"date": "2022-04-04", "close": 11.49471824, "volume": 1222043.0}, {"date": "2022-04-05", "close": 11.64900976, "volume": 1752886.0}, {"date": "2022-04-06", "close": 11.41757248, "volume": 1501850.0}, {"date": "2022-04-07", "close": 11.11863266, "volume": 1272407.0}, {"date": "2022-04-08", "close": 11.089703, "volume": 1407780.0}, {"date": "2022-04-11", "close": 10.81004962, "volume": 1521978.0}, {"date": "2022-04-12", "close": 10.68468776, "volume": 938026.0}, {"date": "2022-04-13", "close": 10.63647166, "volume": 960440.0}, {"date": "2022-04-14", "close": 10.77147674, "volume": 1368151.0}, {"date": "2022-04-19", "close": 10.7521903, "volume": 1114696.0}, {"date": "2022-04-20", "close": 10.8486225, "volume": 1880709.0}, {"date": "2022-04-21", "close": 10.7521903, "volume": 1142470.0}, {"date": "2022-04-22", "close": 10.8004064, "volume": 1770359.0}, {"date": "2022-04-26", "close": 10.81004962, "volume": 976335.0}, {"date": "2022-04-27", "close": 10.4628937, "volume": 1893237.0}, {"date": "2022-04-28", "close": 10.56896912, "volume": 1015803.0}, {"date": "2022-04-29", "close": 10.87755216, "volume": 1807922.0}, {"date": "2022-05-02", "close": 10.47253692, "volume": 1479262.0}, {"date": "2022-05-03", "close": 10.607542, "volume": 964768.0}, {"date": "2022-05-04", "close": 10.4146776, "volume": 1610883.0}, {"date": "2022-05-05", "close": 10.62682844, "volume": 1381803.0}, {"date": "2022-05-06", "close": 10.04823524, "volume": 2627402.0}, {"date": "2022-05-09", "close": 9.7878683, "volume": 2133410.0}, {"date": "2022-05-10", "close": 9.45999882, "volume": 3797454.0}, {"date": "2022-05-11", "close": 9.8360844, "volume": 1983980.0}, {"date": "2022-05-12", "close": 9.5467878, "volume": 2384648.0}, {"date": "2022-05-13", "close": 9.6914361, "volume": 1962477.0}, {"date": "2022-05-16", "close": 9.96144626, "volume": 1704871.0}, {"date": "2022-05-17", "close": 10.08680812, "volume": 1714661.0}, {"date": "2022-05-18", "close": 10.39539116, "volume": 1422821.0}, {"date": "2022-05-19", "close": 10.29895896, "volume": 1760871.0}, {"date": "2022-05-20", "close": 10.5111098, "volume": 1066163.0}, {"date": "2022-05-23", "close": 10.78111996, "volume": 1863034.0}, {"date": "2022-05-24", "close": 10.54003946, "volume": 1481277.0}, {"date": "2022-05-25", "close": 10.38574794, "volume": 1014221.0}, {"date": "2022-05-26", "close": 10.38574794, "volume": 1294381.0}, {"date": "2022-05-27", "close": 10.49182336, "volume": 922451.0}, {"date": "2022-05-30", "close": 10.83897928, "volume": 1199481.0}, {"date": "2022-05-31", "close": 10.61718522, "volume": 1852820.0}, {"date": "2022-06-01", "close": 10.66540132, "volume": 881355.0}, {"date": "2022-06-02", "close": 10.52075302, "volume": 1010822.0}, {"date": "2022-06-03", "close": 10.66540132, "volume": 756101.0}, {"date": "2022-06-06", "close": 10.45325048, "volume": 849963.0}, {"date": "2022-06-07", "close": 10.25074286, "volume": 1098977.0}, {"date": "2022-06-08", "close": 10.53039624, "volume": 1206314.0}, {"date": "2022-06-09", "close": 10.43396404, "volume": 1240571.0}, {"date": "2022-06-10", "close": 10.25074286, "volume": 741817.0}, {"date": "2022-06-14", "close": 9.7878683, "volume": 2637056.0}, {"date": "2022-06-15", "close": 9.43106916, "volume": 1853149.0}, {"date": "2022-06-16", "close": 9.7878683, "volume": 2523507.0}, {"date": "2022-06-17", "close": 9.61429034, "volume": 3821394.0}, {"date": "2022-06-20", "close": 9.73000898, "volume": 1705740.0}, {"date": "2022-06-21", "close": 9.64322, "volume": 1309245.0}, {"date": "2022-06-22", "close": 9.74929542, "volume": 1266643.0}, {"date": "2022-06-23", "close": 10.125381, "volume": 1365575.0}, {"date": "2022-06-24", "close": 10.63647166, "volume": 1636547.0}, {"date": "2022-06-27", "close": 11.05113012, "volume": 1898968.0}, {"date": "2022-06-28", "close": 11.06077334, "volume": 2001918.0}, {"date": "2022-06-29", "close": 10.3182454, "volume": 3008018.0}, {"date": "2022-06-30", "close": 10.26038608, "volume": 2271627.0}, {"date": "2022-07-01", "close": 10.4628937, "volume": 1371793.0}, {"date": "2022-07-04", "close": 10.5593259, "volume": 1258457.0}, {"date": "2022-07-05", "close": 10.52075302, "volume": 840655.0}, {"date": "2022-07-06", "close": 10.9450547, "volume": 1998307.0}, {"date": "2022-07-07", "close": 11.05113012, "volume": 1181936.0}, {"date": "2022-07-08", "close": 11.08005978, "volume": 1065274.0}, {"date": "2022-07-11", "close": 10.73290386, "volume": 993226.0}, {"date": "2022-07-12", "close": 10.71361742, "volume": 1148516.0}, {"date": "2022-07-13", "close": 10.8486225, "volume": 1316529.0}, {"date": "2022-07-14", "close": 10.9932708, "volume": 832607.0}, {"date": "2022-07-15", "close": 11.08005978, "volume": 1102968.0}, {"date": "2022-07-18", "close": 11.10898944, "volume": 869955.0}, {"date": "2022-07-19", "close": 10.87755216, "volume": 1244341.0}, {"date": "2022-07-20", "close": 11.03184368, "volume": 1014206.0}, {"date": "2022-07-21", "close": 11.12827588, "volume": 1145913.0}, {"date": "2022-07-22", "close": 11.14756232, "volume": 1849992.0}, {"date": "2022-07-25", "close": 11.09934622, "volume": 1476939.0}, {"date": "2022-07-26", "close": 11.1861352, "volume": 1051408.0}, {"date": "2022-07-27", "close": 11.12827588, "volume": 1099394.0}, {"date": "2022-07-28", "close": 11.24399452, "volume": 4100257.0}, {"date": "2022-07-29", "close": 11.35971316, "volume": 2689031.0}, {"date": "2022-08-01", "close": 11.3789996, "volume": 2887405.0}, {"date": "2022-08-02", "close": 11.38864282, "volume": 1859585.0}, {"date": "2022-08-03", "close": 11.4272157, "volume": 1343850.0}, {"date": "2022-08-04", "close": 11.571864, "volume": 3893240.0}, {"date": "2022-08-05", "close": 11.38864282, "volume": 910385.0}, {"date": "2022-08-08", "close": 11.35971316, "volume": 801638.0}, {"date": "2022-08-09", "close": 11.46578858, "volume": 1631960.0}, {"date": "2022-08-10", "close": 11.02220046, "volume": 1448006.0}, {"date": "2022-08-11", "close": 11.22470808, "volume": 1634898.0}, {"date": "2022-08-12", "close": 10.88719538, "volume": 1653664.0}, {"date": "2022-08-15", "close": 11.1861352, "volume": 899764.0}, {"date": "2022-08-16", "close": 11.20542164, "volume": 936019.0}, {"date": "2022-08-17", "close": 11.30185384, "volume": 1169031.0}, {"date": "2022-08-18", "close": 11.11863266, "volume": 975132.0}, {"date": "2022-08-19", "close": 10.96434114, "volume": 941986.0}, {"date": "2022-08-22", "close": 10.81969284, "volume": 1318653.0}, {"date": "2022-08-23", "close": 10.71361742, "volume": 930866.0}, {"date": "2022-08-24", "close": 10.71361742, "volume": 954069.0}, {"date": "2022-08-25", "close": 10.74254708, "volume": 2292493.0}, {"date": "2022-08-26", "close": 10.59789878, "volume": 1533926.0}, {"date": "2022-08-29", "close": 9.92287338, "volume": 3905652.0}, {"date": "2022-08-30", "close": 9.8843005, "volume": 2612085.0}, {"date": "2022-08-31", "close": 10.11573778, "volume": 1879006.0}, {"date": "2022-09-01", "close": 10.11573778, "volume": 2069021.0}, {"date": "2022-09-02", "close": 9.86501406, "volume": 2449323.0}, {"date": "2022-09-05", "close": 9.4985717, "volume": 2501959.0}, {"date": "2022-09-06", "close": 9.4985717, "volume": 1357827.0}, {"date": "2022-09-07", "close": 9.22856154, "volume": 1892556.0}, {"date": "2022-09-08", "close": 9.4021395, "volume": 2200079.0}, {"date": "2022-09-09", "close": 9.2574912, "volume": 1611893.0}, {"date": "2022-09-12", "close": 9.58536068, "volume": 1595459.0}, {"date": "2022-09-13", "close": 9.75893864, "volume": 1549401.0}, {"date": "2022-09-14", "close": 9.29606408, "volume": 2017400.0}, {"date": "2022-09-15", "close": 9.32499374, "volume": 1882671.0}, {"date": "2022-09-16", "close": 9.23820476, "volume": 3505022.0}, {"date": "2022-09-19", "close": 9.14177256, "volume": 1157197.0}, {"date": "2022-09-20", "close": 9.14177256, "volume": 2093255.0}, {"date": "2022-09-21", "close": 8.9681946, "volume": 1525739.0}, {"date": "2022-09-23", "close": 8.73675732, "volume": 2210342.0}, {"date": "2022-09-26", "close": 8.80425986, "volume": 1715002.0}, {"date": "2022-09-27", "close": 8.73675732, "volume": 1688569.0}, {"date": "2022-09-28", "close": 8.5824658, "volume": 1537417.0}, {"date": "2022-09-29", "close": 8.73675732, "volume": 1706441.0}, {"date": "2022-09-30", "close": 8.50532004, "volume": 2273799.0}, {"date": "2022-10-03", "close": 8.33174208, "volume": 715076.0}, {"date": "2022-10-04", "close": 8.70782766, "volume": 2125210.0}, {"date": "2022-10-05", "close": 9.13212934, "volume": 2696122.0}, {"date": "2022-10-06", "close": 9.08391324, "volume": 1151973.0}, {"date": "2022-10-07", "close": 8.78497342, "volume": 930796.0}, {"date": "2022-10-10", "close": 8.54389292, "volume": 1079137.0}, {"date": "2022-10-11", "close": 8.55353614, "volume": 1506035.0}, {"date": "2022-10-12", "close": 8.4378175, "volume": 1416210.0}, {"date": "2022-10-13", "close": 8.23530988, "volume": 1293863.0}, {"date": "2022-10-14", "close": 8.31245564, "volume": 1240869.0}, {"date": "2022-10-17", "close": 8.28352598, "volume": 2108555.0}, {"date": "2022-10-18", "close": 8.66925478, "volume": 1312835.0}, {"date": "2022-10-19", "close": 8.86211918, "volume": 1844096.0}, {"date": "2022-10-20", "close": 8.61139546, "volume": 1903759.0}, {"date": "2022-10-21", "close": 8.4378175, "volume": 1911842.0}, {"date": "2022-10-24", "close": 8.69818444, "volume": 1066948.0}, {"date": "2022-10-25", "close": 8.70782766, "volume": 897621.0}, {"date": "2022-10-26", "close": 8.7753302, "volume": 1037355.0}, {"date": "2022-10-27", "close": 8.80425986, "volume": 1352717.0}, {"date": "2022-10-28", "close": 8.45710394, "volume": 1885228.0}, {"date": "2022-10-31", "close": 8.02315904, "volume": 7206593.0}, {"date": "2022-11-01", "close": 8.45710394, "volume": 2737720.0}, {"date": "2022-11-02", "close": 8.36067174, "volume": 1420713.0}, {"date": "2022-11-03", "close": 8.15816412, "volume": 1759580.0}, {"date": "2022-11-04", "close": 8.26423954, "volume": 2063712.0}, {"date": "2022-11-07", "close": 8.30281242, "volume": 1508926.0}, {"date": "2022-11-08", "close": 8.33174208, "volume": 1292373.0}, {"date": "2022-11-09", "close": 8.35102852, "volume": 2036044.0}, {"date": "2022-11-10", "close": 8.42817428, "volume": 1569829.0}, {"date": "2022-11-11", "close": 8.88140562, "volume": 2869844.0}, {"date": "2022-11-14", "close": 8.85247596, "volume": 1578028.0}, {"date": "2022-11-15", "close": 8.93926494, "volume": 1910553.0}, {"date": "2022-11-16", "close": 8.93926494, "volume": 747817.0}, {"date": "2022-11-17", "close": 8.9681946, "volume": 1098912.0}, {"date": "2022-11-18", "close": 9.14177256, "volume": 2250204.0}, {"date": "2022-11-21", "close": 9.02605392, "volume": 1166248.0}, {"date": "2022-11-22", "close": 9.08391324, "volume": 1434872.0}, {"date": "2022-11-23", "close": 9.07427002, "volume": 986972.0}, {"date": "2022-11-24", "close": 9.18998866, "volume": 1662879.0}, {"date": "2022-11-25", "close": 9.4021395, "volume": 1454093.0}, {"date": "2022-11-28", "close": 9.46964204, "volume": 1803176.0}, {"date": "2022-11-29", "close": 9.5467878, "volume": 1640187.0}, {"date": "2022-11-30", "close": 9.51785814, "volume": 2099766.0}, {"date": "2022-12-01", "close": 9.15141578, "volume": 3573060.0}, {"date": "2022-12-02", "close": 8.9681946, "volume": 3386456.0}, {"date": "2022-12-05", "close": 9.09355646, "volume": 2221599.0}, {"date": "2022-12-06", "close": 8.97783782, "volume": 1303369.0}, {"date": "2022-12-07", "close": 8.68854122, "volume": 1933939.0}, {"date": "2022-12-08", "close": 8.79461664, "volume": 2068504.0}, {"date": "2022-12-09", "close": 8.8235463, "volume": 1014975.0}, {"date": "2022-12-12", "close": 8.86211918, "volume": 840291.0}, {"date": "2022-12-13", "close": 8.94890816, "volume": 965022.0}, {"date": "2022-12-14", "close": 8.95855138, "volume": 1381757.0}, {"date": "2022-12-15", "close": 8.98748104, "volume": 1321335.0}, {"date": "2022-12-16", "close": 8.81390308, "volume": 2554181.0}, {"date": "2022-12-19", "close": 8.94890816, "volume": 868019.0}, {"date": "2022-12-20", "close": 8.46674716, "volume": 2534757.0}, {"date": "2022-12-21", "close": 8.59210902, "volume": 1153559.0}, {"date": "2022-12-22", "close": 8.80425986, "volume": 872575.0}, {"date": "2022-12-23", "close": 8.678898, "volume": 685284.0}, {"date": "2022-12-28", "close": 8.60175224, "volume": 639607.0}, {"date": "2022-12-29", "close": 8.66925478, "volume": 534232.0}, {"date": "2022-12-30", "close": 8.7753302, "volume": 992720.0}, {"date": "2023-01-03", "close": 8.678898, "volume": 747122.0}, {"date": "2023-01-04", "close": 8.84283274, "volume": 730791.0}, {"date": "2023-01-05", "close": 8.84283274, "volume": 1300968.0}, {"date": "2023-01-06", "close": 8.69818444, "volume": 995039.0}, {"date": "2023-01-09", "close": 8.64032512, "volume": 766204.0}, {"date": "2023-01-10", "close": 8.66925478, "volume": 791326.0}, {"date": "2023-01-11", "close": 8.80425986, "volume": 721085.0}, {"date": "2023-01-12", "close": 9.00676748, "volume": 769361.0}, {"date": "2023-01-13", "close": 9.07427002, "volume": 880327.0}, {"date": "2023-01-16", "close": 9.26713442, "volume": 1689976.0}, {"date": "2023-01-17", "close": 9.32499374, "volume": 911182.0}, {"date": "2023-01-18", "close": 9.38285306, "volume": 1775919.0}, {"date": "2023-01-19", "close": 9.29606408, "volume": 759089.0}, {"date": "2023-01-20", "close": 9.14177256, "volume": 1352273.0}, {"date": "2023-01-23", "close": 9.18034544, "volume": 766835.0}, {"date": "2023-01-24", "close": 9.2574912, "volume": 1123680.0}, {"date": "2023-01-25", "close": 9.2092751, "volume": 1235197.0}, {"date": "2023-01-27", "close": 9.3057073, "volume": 1245680.0}, {"date": "2023-01-30", "close": 9.5950039, "volume": 1642061.0}, {"date": "2023-01-31", "close": 9.53714458, "volume": 1263416.0}, {"date": "2023-02-01", "close": 9.44071238, "volume": 1165536.0}, {"date": "2023-02-02", "close": 9.71072254, "volume": 1576414.0}, {"date": "2023-02-03", "close": 9.97108948, "volume": 1671628.0}, {"date": "2023-02-06", "close": 9.9325166, "volume": 741466.0}, {"date": "2023-02-07", "close": 9.92287338, "volume": 994383.0}, {"date": "2023-02-08", "close": 10.03859202, "volume": 1440800.0}, {"date": "2023-02-09", "close": 9.8843005, "volume": 1433239.0}, {"date": "2023-02-10", "close": 9.76858186, "volume": 1576873.0}, {"date": "2023-02-13", "close": 9.57571746, "volume": 1956312.0}, {"date": "2023-02-14", "close": 9.64322, "volume": 1414373.0}, {"date": "2023-02-15", "close": 9.70107932, "volume": 940091.0}, {"date": "2023-02-16", "close": 9.8843005, "volume": 1692773.0}, {"date": "2023-02-17", "close": 9.82644118, "volume": 2017261.0}, {"date": "2023-02-20", "close": 9.7396522, "volume": 1343127.0}, {"date": "2023-02-21", "close": 9.74929542, "volume": 685350.0}, {"date": "2023-02-22", "close": 9.62393356, "volume": 1896730.0}, {"date": "2023-02-23", "close": 9.58536068, "volume": 996120.0}, {"date": "2023-02-24", "close": 9.6914361, "volume": 667623.0}, {"date": "2023-02-27", "close": 9.67214966, "volume": 2266271.0}, {"date": "2023-02-28", "close": 9.90358694, "volume": 6162636.0}, {"date": "2023-03-01", "close": 10.1735971, "volume": 2958624.0}, {"date": "2023-03-02", "close": 9.8843005, "volume": 2291542.0}, {"date": "2023-03-03", "close": 9.82644118, "volume": 1030367.0}, {"date": "2023-03-06", "close": 10.11573778, "volume": 1645507.0}, {"date": "2023-03-07", "close": 10.26038608, "volume": 1583715.0}, {"date": "2023-03-08", "close": 10.14466744, "volume": 1762313.0}, {"date": "2023-03-09", "close": 9.97108948, "volume": 4648265.0}, {"date": "2023-03-10", "close": 9.85537084, "volume": 1144465.0}, {"date": "2023-03-13", "close": 9.68179288, "volume": 2040673.0}, {"date": "2023-03-14", "close": 9.6914361, "volume": 2127446.0}, {"date": "2023-03-15", "close": 9.81679796, "volume": 1320831.0}, {"date": "2023-03-16", "close": 9.80715474, "volume": 2699831.0}, {"date": "2023-03-17", "close": 9.84572762, "volume": 2577117.0}, {"date": "2023-03-20", "close": 9.72036576, "volume": 1046324.0}, {"date": "2023-03-21", "close": 9.72036576, "volume": 1599626.0}, {"date": "2023-03-22", "close": 9.6914361, "volume": 1242917.0}, {"date": "2023-03-23", "close": 9.53714458, "volume": 1560344.0}, {"date": "2023-03-24", "close": 9.70107932, "volume": 1611373.0}, {"date": "2023-03-27", "close": 9.7396522, "volume": 756776.0}, {"date": "2023-03-28", "close": 9.7396522, "volume": 1251787.0}, {"date": "2023-03-29", "close": 9.7878683, "volume": 1534841.0}, {"date": "2023-03-30", "close": 9.96144626, "volume": 1715508.0}, {"date": "2023-03-31", "close": 10.08680812, "volume": 1337312.0}, {"date": "2023-04-03", "close": 10.32788862, "volume": 2177478.0}, {"date": "2023-04-04", "close": 10.32788862, "volume": 2575670.0}, {"date": "2023-04-05", "close": 10.5111098, "volume": 2030887.0}, {"date": "2023-04-06", "close": 10.48218014, "volume": 2492052.0}, {"date": "2023-04-11", "close": 10.72326064, "volume": 2339758.0}, {"date": "2023-04-12", "close": 11.59115044, "volume": 6695646.0}, {"date": "2023-04-13", "close": 11.78401484, "volume": 3255892.0}, {"date": "2023-04-14", "close": 11.7165123, "volume": 3340440.0}, {"date": "2023-04-17", "close": 11.69722586, "volume": 1125925.0}, {"date": "2023-04-18", "close": 11.64900976, "volume": 2641005.0}, {"date": "2023-04-19", "close": 11.27292418, "volume": 1706681.0}, {"date": "2023-04-20", "close": 11.20542164, "volume": 2264269.0}, {"date": "2023-04-21", "close": 11.17649198, "volume": 2539928.0}, {"date": "2023-04-24", "close": 11.21506486, "volume": 901421.0}, {"date": "2023-04-26", "close": 11.1379191, "volume": 1483830.0}, {"date": "2023-04-27", "close": 11.089703, "volume": 1018904.0}, {"date": "2023-04-28", "close": 11.07041656, "volume": 1252268.0}, {"date": "2023-05-01", "close": 11.0414869, "volume": 1462503.0}, {"date": "2023-05-02", "close": 10.98362758, "volume": 1652555.0}, {"date": "2023-05-03", "close": 11.02220046, "volume": 2055657.0}, {"date": "2023-05-04", "close": 11.089703, "volume": 1205998.0}, {"date": "2023-05-05", "close": 11.22470808, "volume": 1426882.0}, {"date": "2023-05-08", "close": 11.35006994, "volume": 862189.0}, {"date": "2023-05-09", "close": 11.34042672, "volume": 902884.0}, {"date": "2023-05-10", "close": 11.35971316, "volume": 821724.0}, {"date": "2023-05-15", "close": 11.5333206, "volume": 2457116.0}, {"date": "2023-05-16", "close": 11.49438956, "volume": 2406894.0}, {"date": "2023-05-17", "close": 11.39706196, "volume": 1129897.0}, {"date": "2023-05-18", "close": 11.41652748, "volume": 1448109.0}, {"date": "2023-05-19", "close": 11.49438956, "volume": 1048439.0}, {"date": "2023-05-22", "close": 11.6306482, "volume": 1000892.0}, {"date": "2023-05-23", "close": 11.679312, "volume": 1427327.0}, {"date": "2023-05-24", "close": 11.36786368, "volume": 1637341.0}, {"date": "2023-05-25", "close": 11.86423444, "volume": 4928243.0}, {"date": "2023-05-26", "close": 12.27301036, "volume": 5797706.0}, {"date": "2023-05-29", "close": 12.6039242, "volume": 4163665.0}, {"date": "2023-05-30", "close": 12.49686384, "volume": 4795347.0}, {"date": "2023-05-31", "close": 12.37033796, "volume": 7257272.0}, {"date": "2023-06-01", "close": 12.25354484, "volume": 1342005.0}, {"date": "2023-06-02", "close": 12.37033796, "volume": 1524345.0}, {"date": "2023-06-05", "close": 12.22434656, "volume": 1734143.0}, {"date": "2023-06-06", "close": 12.14648448, "volume": 2305202.0}, {"date": "2023-06-07", "close": 12.15621724, "volume": 1320788.0}, {"date": "2023-06-08", "close": 11.79610512, "volume": 2473065.0}, {"date": "2023-06-09", "close": 11.8253034, "volume": 2212255.0}, {"date": "2023-06-13", "close": 12.24381208, "volume": 4046591.0}, {"date": "2023-06-14", "close": 12.29247588, "volume": 1942574.0}, {"date": "2023-06-15", "close": 12.38007072, "volume": 2061650.0}, {"date": "2023-06-16", "close": 12.57472592, "volume": 3673041.0}, {"date": "2023-06-19", "close": 12.68178628, "volume": 1373440.0}, {"date": "2023-06-20", "close": 12.7012518, "volume": 2017688.0}, {"date": "2023-06-21", "close": 12.43846728, "volume": 3589776.0}, {"date": "2023-06-22", "close": 12.08808792, "volume": 2130389.0}, {"date": "2023-06-23", "close": 11.91289824, "volume": 1711890.0}, {"date": "2023-06-26", "close": 11.9712948, "volume": 1036246.0}, {"date": "2023-06-27", "close": 11.95182928, "volume": 1808548.0}, {"date": "2023-06-28", "close": 11.96156204, "volume": 1226873.0}, {"date": "2023-06-29", "close": 12.15621724, "volume": 1314108.0}, {"date": "2023-06-30", "close": 12.24381208, "volume": 1320315.0}, {"date": "2023-07-03", "close": 12.18541552, "volume": 866577.0}, {"date": "2023-07-04", "close": 12.20488104, "volume": 988002.0}, {"date": "2023-07-05", "close": 12.19514828, "volume": 1180278.0}, {"date": "2023-07-06", "close": 12.23407932, "volume": 1027228.0}, {"date": "2023-07-07", "close": 11.94209652, "volume": 1161483.0}, {"date": "2023-07-10", "close": 11.86423444, "volume": 808330.0}, {"date": "2023-07-11", "close": 12.18541552, "volume": 984748.0}, {"date": "2023-07-12", "close": 12.00049308, "volume": 1021907.0}, {"date": "2023-07-13", "close": 12.39953624, "volume": 1822942.0}, {"date": "2023-07-14", "close": 12.57472592, "volume": 1185030.0}, {"date": "2023-07-17", "close": 12.52606212, "volume": 1124339.0}, {"date": "2023-07-18", "close": 12.48713108, "volume": 2155113.0}, {"date": "2023-07-19", "close": 12.5065966, "volume": 1017202.0}, {"date": "2023-07-20", "close": 12.63312248, "volume": 1125379.0}, {"date": "2023-07-21", "close": 12.3606052, "volume": 1060502.0}, {"date": "2023-07-24", "close": 12.07835516, "volume": 1638692.0}, {"date": "2023-07-25", "close": 12.0686224, "volume": 1459672.0}, {"date": "2023-07-26", "close": 12.13675172, "volume": 954561.0}, {"date": "2023-07-27", "close": 12.46766556, "volume": 1808777.0}, {"date": "2023-07-28", "close": 12.44820004, "volume": 788015.0}, {"date": "2023-07-31", "close": 12.409269, "volume": 894142.0}, {"date": "2023-08-01", "close": 12.7012518, "volume": 1380671.0}, {"date": "2023-08-02", "close": 12.652588, "volume": 1353798.0}, {"date": "2023-08-03", "close": 12.39953624, "volume": 1426666.0}, {"date": "2023-08-04", "close": 12.5552604, "volume": 1574674.0}, {"date": "2023-08-07", "close": 12.51632936, "volume": 1180971.0}, {"date": "2023-08-08", "close": 12.51632936, "volume": 1683268.0}, {"date": "2023-08-09", "close": 12.81804492, "volume": 933686.0}, {"date": "2023-08-10", "close": 12.83751044, "volume": 1166021.0}, {"date": "2023-08-11", "close": 12.7985794, "volume": 890011.0}, {"date": "2023-08-14", "close": 12.78884664, "volume": 814633.0}, {"date": "2023-08-15", "close": 12.9445708, "volume": 972280.0}, {"date": "2023-08-16", "close": 12.69151904, "volume": 1321781.0}, {"date": "2023-08-17", "close": 12.63312248, "volume": 843742.0}, {"date": "2023-08-18", "close": 12.56499316, "volume": 1029550.0}, {"date": "2023-08-21", "close": 12.4579328, "volume": 1113721.0}, {"date": "2023-08-22", "close": 12.72071732, "volume": 1462395.0}, {"date": "2023-08-23", "close": 13.19762256, "volume": 3988263.0}, {"date": "2023-08-24", "close": 13.4312088, "volume": 2461241.0}, {"date": "2023-08-25", "close": 13.25601912, "volume": 1216492.0}, {"date": "2023-08-28", "close": 12.90563976, "volume": 2525381.0}, {"date": "2023-08-29", "close": 12.74018284, "volume": 2874786.0}, {"date": "2023-08-30", "close": 12.97376908, "volume": 1612383.0}, {"date": "2023-08-31", "close": 13.17815704, "volume": 1623380.0}, {"date": "2023-09-01", "close": 13.08082944, "volume": 1488852.0}, {"date": "2023-09-04", "close": 12.92510528, "volume": 1221748.0}, {"date": "2023-09-05", "close": 12.88617424, "volume": 1025493.0}, {"date": "2023-09-06", "close": 12.71098456, "volume": 1444456.0}, {"date": "2023-09-07", "close": 12.53579488, "volume": 1711918.0}, {"date": "2023-09-08", "close": 12.46766556, "volume": 852843.0}, {"date": "2023-09-11", "close": 12.69151904, "volume": 1306488.0}, {"date": "2023-09-12", "close": 12.652588, "volume": 1261556.0}, {"date": "2023-09-13", "close": 12.38007072, "volume": 1272051.0}, {"date": "2023-09-14", "close": 12.409269, "volume": 987297.0}, {"date": "2023-09-15", "close": 12.52606212, "volume": 2272123.0}, {"date": "2023-09-18", "close": 12.33140692, "volume": 743468.0}, {"date": "2023-09-19", "close": 12.24381208, "volume": 903152.0}, {"date": "2023-09-20", "close": 12.24381208, "volume": 1216178.0}, {"date": "2023-09-21", "close": 12.2632776, "volume": 1267829.0}, {"date": "2023-09-22", "close": 12.17568276, "volume": 1291685.0}, {"date": "2023-09-25", "close": 12.34113968, "volume": 870236.0}, {"date": "2023-09-26", "close": 12.08808792, "volume": 934279.0}, {"date": "2023-09-27", "close": 12.14648448, "volume": 1262637.0}, {"date": "2023-09-28", "close": 12.00049308, "volume": 2190785.0}, {"date": "2023-09-29", "close": 12.05888964, "volume": 948626.0}, {"date": "2023-10-02", "close": 12.04915688, "volume": 1034919.0}, {"date": "2023-10-03", "close": 11.85450168, "volume": 1388444.0}, {"date": "2023-10-04", "close": 11.76690684, "volume": 2001491.0}, {"date": "2023-10-05", "close": 12.10755344, "volume": 995436.0}, {"date": "2023-10-06", "close": 11.94209652, "volume": 977397.0}, {"date": "2023-10-09", "close": 11.89343272, "volume": 639845.0}, {"date": "2023-10-10", "close": 12.15621724, "volume": 1362121.0}, {"date": "2023-10-11", "close": 12.54552764, "volume": 1381054.0}, {"date": "2023-10-12", "close": 12.6039242, "volume": 950893.0}, {"date": "2023-10-13", "close": 12.23407932, "volume": 1272041.0}, {"date": "2023-10-16", "close": 11.95182928, "volume": 689182.0}, {"date": "2023-10-17", "close": 11.98102756, "volume": 598898.0}, {"date": "2023-10-18", "close": 12.16595, "volume": 958159.0}, {"date": "2023-10-19", "close": 11.98102756, "volume": 1263198.0}, {"date": "2023-10-20", "close": 11.75717408, "volume": 1028423.0}, {"date": "2023-10-23", "close": 11.70851028, "volume": 1066704.0}, {"date": "2023-10-24", "close": 11.86423444, "volume": 1642673.0}, {"date": "2023-10-25", "close": 11.83503616, "volume": 1093954.0}, {"date": "2023-10-26", "close": 11.54305336, "volume": 1993043.0}, {"date": "2023-10-27", "close": 11.51385508, "volume": 1028199.0}, {"date": "2023-10-30", "close": 11.41652748, "volume": 1118848.0}, {"date": "2023-10-31", "close": 11.435993, "volume": 1066266.0}, {"date": "2023-11-01", "close": 11.62091544, "volume": 663658.0}, {"date": "2023-11-02", "close": 11.91289824, "volume": 943167.0}, {"date": "2023-11-03", "close": 12.1172862, "volume": 1027907.0}, {"date": "2023-11-06", "close": 12.0686224, "volume": 706039.0}, {"date": "2023-11-07", "close": 12.19514828, "volume": 801377.0}, {"date": "2023-11-08", "close": 12.32167416, "volume": 1134569.0}, {"date": "2023-11-09", "close": 12.27301036, "volume": 640369.0}, {"date": "2023-11-10", "close": 12.12701896, "volume": 702705.0}, {"date": "2023-11-13", "close": 12.19514828, "volume": 448833.0}, {"date": "2023-11-14", "close": 12.3119414, "volume": 697067.0}, {"date": "2023-11-15", "close": 12.75964836, "volume": 1080597.0}, {"date": "2023-11-16", "close": 12.67205352, "volume": 808728.0}, {"date": "2023-11-17", "close": 12.6039242, "volume": 589300.0}, {"date": "2023-11-20", "close": 12.58445868, "volume": 725631.0}, {"date": "2023-11-21", "close": 12.71098456, "volume": 905300.0}, {"date": "2023-11-22", "close": 12.73045008, "volume": 1339138.0}, {"date": "2023-11-23", "close": 12.72071732, "volume": 545910.0}, {"date": "2023-11-24", "close": 12.57472592, "volume": 417990.0}, {"date": "2023-11-27", "close": 12.3119414, "volume": 1091104.0}, {"date": "2023-11-28", "close": 12.3606052, "volume": 789940.0}, {"date": "2023-11-29", "close": 12.53579488, "volume": 1320285.0}, {"date": "2023-11-30", "close": 12.68178628, "volume": 2028792.0}, {"date": "2023-12-01", "close": 12.66232076, "volume": 1090943.0}, {"date": "2023-12-04", "close": 13.06136392, "volume": 2010636.0}, {"date": "2023-12-05", "close": 13.08082944, "volume": 1079427.0}, {"date": "2023-12-06", "close": 13.11976048, "volume": 1213991.0}, {"date": "2023-12-07", "close": 13.10029496, "volume": 1237161.0}, {"date": "2023-12-08", "close": 12.8472432, "volume": 1409242.0}, {"date": "2023-12-11", "close": 12.58445868, "volume": 1272322.0}, {"date": "2023-12-12", "close": 12.69151904, "volume": 1253564.0}, {"date": "2023-12-13", "close": 12.78884664, "volume": 1432521.0}, {"date": "2023-12-14", "close": 13.03216564, "volume": 2203215.0}, {"date": "2023-12-15", "close": 13.03216564, "volume": 8640238.0}, {"date": "2023-12-18", "close": 12.97376908, "volume": 589417.0}, {"date": "2023-12-19", "close": 13.19762256, "volume": 981583.0}, {"date": "2023-12-20", "close": 13.1878898, "volume": 917640.0}, {"date": "2023-12-21", "close": 12.96403632, "volume": 1445982.0}, {"date": "2023-12-22", "close": 13.02243288, "volume": 705392.0}, {"date": "2023-12-27", "close": 13.11976048, "volume": 314373.0}, {"date": "2023-12-28", "close": 13.34361396, "volume": 416621.0}, {"date": "2023-12-29", "close": 13.36307948, "volume": 586953.0}, {"date": "2024-01-02", "close": 13.4312088, "volume": 497138.0}, {"date": "2024-01-03", "close": 13.0905622, "volume": 856344.0}, {"date": "2024-01-04", "close": 13.07109668, "volume": 3244765.0}, {"date": "2024-01-05", "close": 13.00296736, "volume": 522948.0}, {"date": "2024-01-08", "close": 12.83751044, "volume": 412997.0}, {"date": "2024-01-09", "close": 13.0905622, "volume": 1021582.0}, {"date": "2024-01-10", "close": 13.24628636, "volume": 717617.0}, {"date": "2024-01-11", "close": 13.51880364, "volume": 675403.0}, {"date": "2024-01-12", "close": 13.48960536, "volume": 539530.0}, {"date": "2024-01-15", "close": 13.51880364, "volume": 1354052.0}, {"date": "2024-01-16", "close": 13.35334672, "volume": 502548.0}, {"date": "2024-01-17", "close": 13.41174328, "volume": 487569.0}, {"date": "2024-01-18", "close": 13.26575188, "volume": 647319.0}, {"date": "2024-01-19", "close": 13.35334672, "volume": 1127534.0}, {"date": "2024-01-22", "close": 13.40201052, "volume": 626224.0}, {"date": "2024-01-23", "close": 13.47013984, "volume": 1907087.0}, {"date": "2024-01-24", "close": 13.29495016, "volume": 512160.0}, {"date": "2024-01-25", "close": 13.37281224, "volume": 819444.0}, {"date": "2024-01-29", "close": 13.31441568, "volume": 1159624.0}, {"date": "2024-01-30", "close": 13.48960536, "volume": 1227880.0}, {"date": "2024-01-31", "close": 13.64532952, "volume": 1126399.0}, {"date": "2024-02-01", "close": 13.49933812, "volume": 849801.0}, {"date": "2024-02-02", "close": 13.9178468, "volume": 1428099.0}, {"date": "2024-02-05", "close": 13.93731232, "volume": 525379.0}, {"date": "2024-02-06", "close": 14.0151744, "volume": 808189.0}, {"date": "2024-02-07", "close": 13.99570888, "volume": 901136.0}, {"date": "2024-02-08", "close": 13.9665106, "volume": 754357.0}, {"date": "2024-02-09", "close": 14.0151744, "volume": 942537.0}, {"date": "2024-02-12", "close": 14.08330372, "volume": 732663.0}, {"date": "2024-02-13", "close": 13.94704508, "volume": 720823.0}, {"date": "2024-02-14", "close": 13.76212264, "volume": 883200.0}, {"date": "2024-02-15", "close": 14.22929512, "volume": 2309793.0}, {"date": "2024-02-16", "close": 14.62833828, "volume": 1720153.0}, {"date": "2024-02-19", "close": 14.6478038, "volume": 751362.0}, {"date": "2024-02-20", "close": 14.56020896, "volume": 1992590.0}, {"date": "2024-02-21", "close": 14.4044848, "volume": 1802094.0}, {"date": "2024-02-22", "close": 14.49207964, "volume": 1566973.0}, {"date": "2024-02-23", "close": 14.76459692, "volume": 1419715.0}, {"date": "2024-02-26", "close": 14.91058832, "volume": 773692.0}, {"date": "2024-02-27", "close": 14.75486416, "volume": 1289653.0}, {"date": "2024-02-28", "close": 16.6916834, "volume": 6745182.0}, {"date": "2024-02-29", "close": 17.1783214, "volume": 4781258.0}, {"date": "2024-03-01", "close": 16.32183852, "volume": 4040824.0}, {"date": "2024-03-04", "close": 16.41916612, "volume": 2234884.0}, {"date": "2024-03-05", "close": 16.37050232, "volume": 1654214.0}, {"date": "2024-03-06", "close": 16.48729544, "volume": 3154214.0}, {"date": "2024-03-07", "close": 16.90580412, "volume": 1297891.0}, {"date": "2024-03-08", "close": 16.92526964, "volume": 1437359.0}, {"date": "2024-03-11", "close": 16.92526964, "volume": 929040.0}, {"date": "2024-03-12", "close": 17.01286448, "volume": 2637942.0}, {"date": "2024-03-13", "close": 17.00313172, "volume": 1061526.0}, {"date": "2024-03-14", "close": 17.0809938, "volume": 996979.0}, {"date": "2024-03-15", "close": 16.97393344, "volume": 2605194.0}, {"date": "2024-03-18", "close": 16.99339896, "volume": 890715.0}, {"date": "2024-03-19", "close": 16.9836662, "volume": 1423287.0}, {"date": "2024-03-20", "close": 16.8863386, "volume": 2673350.0}, {"date": "2024-03-21", "close": 17.07126104, "volume": 1616447.0}, {"date": "2024-03-22", "close": 17.11019208, "volume": 1202378.0}, {"date": "2024-03-25", "close": 17.48976972, "volume": 1271468.0}, {"date": "2024-03-26", "close": 17.33404556, "volume": 948034.0}, {"date": "2024-03-27", "close": 17.11019208, "volume": 1085316.0}, {"date": "2024-03-28", "close": 17.31458004, "volume": 1129693.0}, {"date": "2024-04-02", "close": 16.89607136, "volume": 1119635.0}, {"date": "2024-04-03", "close": 16.3510368, "volume": 1382767.0}, {"date": "2024-04-04", "close": 16.71114892, "volume": 1306105.0}, {"date": "2024-04-05", "close": 16.41916612, "volume": 803868.0}, {"date": "2024-04-08", "close": 16.37050232, "volume": 655486.0}, {"date": "2024-04-09", "close": 16.34130404, "volume": 1202925.0}, {"date": "2024-04-10", "close": 16.26344196, "volume": 962733.0}, {"date": "2024-04-15", "close": 15.630684, "volume": 3276430.0}, {"date": "2024-04-16", "close": 15.168063, "volume": 2983802.0}, {"date": "2024-04-17", "close": 15.305865, "volume": 1747545.0}, {"date": "2024-04-18", "close": 15.620841, "volume": 2334249.0}, {"date": "2024-04-19", "close": 15.492882, "volume": 1168101.0}, {"date": "2024-04-22", "close": 15.689742, "volume": 1009585.0}, {"date": "2024-04-23", "close": 16.073619, "volume": 4727298.0}, {"date": "2024-04-24", "close": 16.122834, "volume": 3088066.0}, {"date": "2024-04-26", "close": 16.04409, "volume": 2718936.0}, {"date": "2024-04-29", "close": 16.427967, "volume": 1698161.0}, {"date": "2024-04-30", "close": 16.427967, "volume": 2320014.0}, {"date": "2024-05-01", "close": 15.94566, "volume": 2993341.0}, {"date": "2024-05-02", "close": 15.975189, "volume": 1880518.0}, {"date": "2024-05-03", "close": 16.270479, "volume": 999660.0}, {"date": "2024-05-06", "close": 16.772472, "volume": 1571320.0}, {"date": "2024-05-07", "close": 16.821687, "volume": 2094400.0}, {"date": "2024-05-08", "close": 17.185878, "volume": 1695441.0}, {"date": "2024-05-09", "close": 17.461482, "volume": 2690405.0}, {"date": "2024-05-10", "close": 17.244936, "volume": 2301875.0}, {"date": "2024-05-13", "close": 16.989018, "volume": 1081622.0}, {"date": "2024-05-14", "close": 17.057919, "volume": 953042.0}, {"date": "2024-05-15", "close": 17.018547, "volume": 1579572.0}, {"date": "2024-05-16", "close": 17.648499, "volume": 1648240.0}, {"date": "2024-05-17", "close": 17.343366, "volume": 1117022.0}, {"date": "2024-05-20", "close": 17.441796, "volume": 969516.0}, {"date": "2024-05-21", "close": 17.471325, "volume": 705592.0}, {"date": "2024-05-22", "close": 17.294151, "volume": 1530052.0}, {"date": "2024-05-23", "close": 17.697714, "volume": 2191416.0}, {"date": "2024-05-24", "close": 17.313837, "volume": 739462.0}, {"date": "2024-05-27", "close": 17.363052, "volume": 779911.0}, {"date": "2024-05-28", "close": 17.353209, "volume": 1135707.0}, {"date": "2024-05-29", "close": 17.32368, "volume": 969953.0}, {"date": "2024-05-30", "close": 17.284308, "volume": 1185325.0}, {"date": "2024-05-31", "close": 17.510697, "volume": 1614721.0}, {"date": "2024-06-03", "close": 17.402424, "volume": 944078.0}, {"date": "2024-06-04", "close": 17.244936, "volume": 1065052.0}, {"date": "2024-06-05", "close": 17.412267, "volume": 1247903.0}, {"date": "2024-06-06", "close": 17.609127, "volume": 997156.0}, {"date": "2024-06-07", "close": 17.52054, "volume": 975539.0}, {"date": "2024-06-11", "close": 17.638656, "volume": 1476710.0}, {"date": "2024-06-12", "close": 17.431953, "volume": 910868.0}, {"date": "2024-06-13", "close": 18.052062, "volume": 1658122.0}, {"date": "2024-06-14", "close": 17.963475, "volume": 1014071.0}, {"date": "2024-06-17", "close": 17.648499, "volume": 1921031.0}, {"date": "2024-06-18", "close": 17.7174, "volume": 1685377.0}, {"date": "2024-06-19", "close": 17.61897, "volume": 1436105.0}, {"date": "2024-06-20", "close": 17.343366, "volume": 1954016.0}, {"date": "2024-06-21", "close": 17.392581, "volume": 7864125.0}, {"date": "2024-06-24", "close": 17.471325, "volume": 851837.0}, {"date": "2024-06-25", "close": 17.313837, "volume": 1156873.0}, {"date": "2024-06-26", "close": 17.333523, "volume": 1249485.0}, {"date": "2024-06-27", "close": 17.185878, "volume": 1457098.0}, {"date": "2024-06-28", "close": 17.353209, "volume": 940579.0}, {"date": "2024-07-01", "close": 17.215407, "volume": 873289.0}, {"date": "2024-07-02", "close": 17.176035, "volume": 1015210.0}, {"date": "2024-07-03", "close": 17.372895, "volume": 934883.0}, {"date": "2024-07-04", "close": 17.481168, "volume": 676395.0}, {"date": "2024-07-05", "close": 17.510697, "volume": 636059.0}, {"date": "2024-07-08", "close": 17.855202, "volume": 1062588.0}, {"date": "2024-07-09", "close": 18.150492, "volume": 1437719.0}, {"date": "2024-07-10", "close": 17.756772, "volume": 964135.0}, {"date": "2024-07-11", "close": 18.061905, "volume": 734511.0}, {"date": "2024-07-12", "close": 17.638656, "volume": 1625940.0}, {"date": "2024-07-15", "close": 17.855202, "volume": 1190995.0}, {"date": "2024-07-16", "close": 17.609127, "volume": 1144816.0}, {"date": "2024-07-17", "close": 17.737086, "volume": 1511406.0}, {"date": "2024-07-18", "close": 16.920117, "volume": 3029243.0}, {"date": "2024-07-19", "close": 16.83153, "volume": 2062858.0}, {"date": "2024-07-22", "close": 16.575612, "volume": 1534725.0}, {"date": "2024-07-23", "close": 16.742943, "volume": 1805811.0}, {"date": "2024-07-24", "close": 16.674042, "volume": 1348225.0}, {"date": "2024-07-25", "close": 16.24095, "volume": 2476903.0}, {"date": "2024-07-26", "close": 16.103148, "volume": 2613462.0}, {"date": "2024-07-29", "close": 16.427967, "volume": 1440548.0}, {"date": "2024-07-30", "close": 16.270479, "volume": 2365371.0}, {"date": "2024-07-31", "close": 16.487025, "volume": 3119546.0}, {"date": "2024-08-01", "close": 16.802001, "volume": 1938775.0}, {"date": "2024-08-02", "close": 16.654356, "volume": 1987219.0}, {"date": "2024-08-05", "close": 15.423981, "volume": 2501280.0}, {"date": "2024-08-06", "close": 15.463353, "volume": 3979335.0}, {"date": "2024-08-07", "close": 15.35508, "volume": 2667418.0}, {"date": "2024-08-08", "close": 15.138534, "volume": 1940875.0}, {"date": "2024-08-09", "close": 15.404295, "volume": 1739237.0}, {"date": "2024-08-12", "close": 15.925974, "volume": 2774799.0}, {"date": "2024-08-13", "close": 16.300008, "volume": 1603009.0}, {"date": "2024-08-14", "close": 16.575612, "volume": 2027241.0}, {"date": "2024-08-15", "close": 16.664199, "volume": 1764801.0}, {"date": "2024-08-16", "close": 16.841373, "volume": 1975577.0}, {"date": "2024-08-19", "close": 17.107134, "volume": 1351243.0}, {"date": "2024-08-20", "close": 17.244936, "volume": 1665756.0}, {"date": "2024-08-21", "close": 17.392581, "volume": 1410766.0}, {"date": "2024-08-22", "close": 17.363052, "volume": 1396451.0}, {"date": "2024-08-23", "close": 17.441796, "volume": 2987801.0}, {"date": "2024-08-26", "close": 17.766615, "volume": 1668344.0}, {"date": "2024-08-27", "close": 17.540226, "volume": 1356603.0}, {"date": "2024-08-28", "close": 16.782315, "volume": 3614567.0}, {"date": "2024-08-29", "close": 16.546083, "volume": 3557054.0}, {"date": "2024-08-30", "close": 16.683885, "volume": 2787521.0}, {"date": "2024-09-02", "close": 16.172049, "volume": 1256354.0}, {"date": "2024-09-03", "close": 16.300008, "volume": 1218174.0}, {"date": "2024-09-04", "close": 15.817701, "volume": 1875110.0}, {"date": "2024-09-05", "close": 17.146506, "volume": 8897426.0}, {"date": "2024-09-06", "close": 17.353209, "volume": 3532477.0}, {"date": "2024-09-09", "close": 17.363052, "volume": 2184671.0}, {"date": "2024-09-10", "close": 17.559912, "volume": 3823040.0}, {"date": "2024-09-11", "close": 16.585455, "volume": 7996821.0}, {"date": "2024-09-12", "close": 16.762629, "volume": 3090966.0}, {"date": "2024-09-13", "close": 16.959489, "volume": 2361451.0}, {"date": "2024-09-16", "close": 16.7331, "volume": 1981097.0}, {"date": "2024-09-17", "close": 16.723257, "volume": 3592601.0}, {"date": "2024-09-18", "close": 16.565769, "volume": 3068025.0}, {"date": "2024-09-19", "close": 16.43781, "volume": 3803894.0}, {"date": "2024-09-20", "close": 16.53624, "volume": 24526974.0}, {"date": "2024-09-23", "close": 16.861059, "volume": 3088760.0}, {"date": "2024-09-24", "close": 16.802001, "volume": 2270499.0}, {"date": "2024-09-25", "close": 16.427967, "volume": 2158179.0}, {"date": "2024-09-26", "close": 16.979175, "volume": 2145732.0}, {"date": "2024-09-27", "close": 16.949646, "volume": 2645606.0}, {"date": "2024-09-30", "close": 17.22525, "volume": 2033780.0}, {"date": "2024-10-01", "close": 17.107134, "volume": 2707821.0}, {"date": "2024-10-02", "close": 16.949646, "volume": 1789501.0}, {"date": "2024-10-03", "close": 17.363052, "volume": 1466473.0}, {"date": "2024-10-04", "close": 17.481168, "volume": 1919759.0}, {"date": "2024-10-07", "close": 17.559912, "volume": 1077658.0}, {"date": "2024-10-08", "close": 17.42211, "volume": 1632186.0}, {"date": "2024-10-09", "close": 17.52054, "volume": 1419845.0}, {"date": "2024-10-10", "close": 17.530383, "volume": 2111090.0}, {"date": "2024-10-11", "close": 17.550069, "volume": 944551.0}, {"date": "2024-10-14", "close": 17.215407, "volume": 1118845.0}, {"date": "2024-10-15", "close": 17.32368, "volume": 1294937.0}, {"date": "2024-10-16", "close": 17.116977, "volume": 1463988.0}, {"date": "2024-10-17", "close": 17.02839, "volume": 3066576.0}, {"date": "2024-10-18", "close": 16.949646, "volume": 1011213.0}, {"date": "2024-10-21", "close": 17.372895, "volume": 1779867.0}, {"date": "2024-10-22", "close": 16.959489, "volume": 1895290.0}, {"date": "2024-10-23", "close": 16.605141, "volume": 1824379.0}, {"date": "2024-10-24", "close": 15.955503, "volume": 2323948.0}, {"date": "2024-10-25", "close": 15.758643, "volume": 4058894.0}, {"date": "2024-10-28", "close": 16.231107, "volume": 2319149.0}, {"date": "2024-10-29", "close": 16.181892, "volume": 2158111.0}, {"date": "2024-10-30", "close": 16.14252, "volume": 1544178.0}, {"date": "2024-10-31", "close": 16.162206, "volume": 2349435.0}, {"date": "2024-11-01", "close": 16.004718, "volume": 2015654.0}, {"date": "2024-11-04", "close": 16.172049, "volume": 1437286.0}, {"date": "2024-11-05", "close": 16.14252, "volume": 779332.0}, {"date": "2024-11-06", "close": 16.43781, "volume": 1491368.0}, {"date": "2024-11-07", "close": 16.14252, "volume": 1382915.0}, {"date": "2024-11-08", "close": 16.496868, "volume": 1278329.0}, {"date": "2024-11-11", "close": 16.585455, "volume": 1980585.0}, {"date": "2024-11-12", "close": 16.851216, "volume": 1797232.0}, {"date": "2024-11-13", "close": 16.861059, "volume": 1965655.0}, {"date": "2024-11-14", "close": 16.762629, "volume": 1627056.0}, {"date": "2024-11-15", "close": 16.378752, "volume": 2100748.0}, {"date": "2024-11-18", "close": 16.260636, "volume": 1726241.0}, {"date": "2024-11-19", "close": 16.457496, "volume": 1922651.0}, {"date": "2024-11-20", "close": 16.250793, "volume": 1312676.0}, {"date": "2024-11-21", "close": 16.112991, "volume": 1579502.0}, {"date": "2024-11-22", "close": 15.522411, "volume": 3333892.0}, {"date": "2024-11-25", "close": 15.778329, "volume": 4455365.0}, {"date": "2024-11-26", "close": 15.699585, "volume": 1597665.0}, {"date": "2024-11-27", "close": 15.660213, "volume": 1585061.0}, {"date": "2024-11-28", "close": 15.630684, "volume": 1754561.0}, {"date": "2024-11-29", "close": 16.014561, "volume": 2103819.0}, {"date": "2024-12-02", "close": 16.290165, "volume": 2083347.0}, {"date": "2024-12-03", "close": 16.152363, "volume": 1474118.0}, {"date": "2024-12-04", "close": 16.073619, "volume": 1450052.0}, {"date": "2024-12-05", "close": 16.004718, "volume": 1803278.0}, {"date": "2024-12-06", "close": 15.994875, "volume": 1213018.0}, {"date": "2024-12-09", "close": 15.994875, "volume": 2047805.0}, {"date": "2024-12-10", "close": 15.45351, "volume": 1729221.0}, {"date": "2024-12-11", "close": 15.394452, "volume": 1671182.0}, {"date": "2024-12-12", "close": 15.266493, "volume": 1045060.0}, {"date": "2024-12-13", "close": 15.187749, "volume": 1537431.0}, {"date": "2024-12-16", "close": 14.981046, "volume": 1766595.0}, {"date": "2024-12-17", "close": 15.296022, "volume": 2394934.0}, {"date": "2024-12-18", "close": 15.404295, "volume": 1790834.0}, {"date": "2024-12-19", "close": 14.921988, "volume": 1638888.0}, {"date": "2024-12-20", "close": 14.853087, "volume": 7106570.0}, {"date": "2024-12-23", "close": 15.099162, "volume": 846314.0}, {"date": "2024-12-24", "close": 15.109005, "volume": 541812.0}, {"date": "2024-12-27", "close": 15.187749, "volume": 623616.0}, {"date": "2024-12-30", "close": 15.05979, "volume": 683201.0}, {"date": "2024-12-31", "close": 14.833401, "volume": 1008411.0}, {"date": "2025-01-02", "close": 14.784186, "volume": 790388.0}, {"date": "2025-01-03", "close": 14.882616, "volume": 749480.0}, {"date": "2025-01-06", "close": 14.86293, "volume": 1356749.0}, {"date": "2025-01-07", "close": 15.286179, "volume": 1770708.0}, {"date": "2025-01-08", "close": 15.25665, "volume": 1351549.0}, {"date": "2025-01-09", "close": 15.128691, "volume": 941192.0}, {"date": "2025-01-10", "close": 15.15822, "volume": 863361.0}, {"date": "2025-01-13", "close": 14.557797, "volume": 1371925.0}, {"date": "2025-01-14", "close": 14.803872, "volume": 1198514.0}, {"date": "2025-01-15", "close": 14.7645, "volume": 1057890.0}, {"date": "2025-01-16", "close": 15.187749, "volume": 2189920.0}, {"date": "2025-01-17", "close": 15.227121, "volume": 2037791.0}, {"date": "2025-01-20", "close": 15.305865, "volume": 1035460.0}, {"date": "2025-01-21", "close": 15.502725, "volume": 1356428.0}, {"date": "2025-01-22", "close": 15.837387, "volume": 1348598.0}, {"date": "2025-01-23", "close": 15.807858, "volume": 1563128.0}, {"date": "2025-01-24", "close": 15.65037, "volume": 1104242.0}, {"date": "2025-01-28", "close": 14.518425, "volume": 6361683.0}, {"date": "2025-01-29", "close": 14.400309, "volume": 2236973.0}, {"date": "2025-01-30", "close": 14.459367, "volume": 1594696.0}, {"date": "2025-01-31", "close": 14.616855, "volume": 2270556.0}, {"date": "2025-02-03", "close": 14.311722, "volume": 2214319.0}, {"date": "2025-02-04", "close": 14.508582, "volume": 1664540.0}, {"date": "2025-02-05", "close": 14.725128, "volume": 2307195.0}, {"date": "2025-02-06", "close": 14.902302, "volume": 2134619.0}, {"date": "2025-02-07", "close": 15.148377, "volume": 1395772.0}, {"date": "2025-02-10", "close": 15.099162, "volume": 888681.0}, {"date": "2025-02-11", "close": 15.187749, "volume": 885362.0}, {"date": "2025-02-12", "close": 14.823558, "volume": 2074804.0}, {"date": "2025-02-13", "close": 14.607012, "volume": 1722345.0}, {"date": "2025-02-14", "close": 14.715285, "volume": 1766991.0}, {"date": "2025-02-17", "close": 14.66607, "volume": 1890677.0}, {"date": "2025-02-18", "close": 14.813715, "volume": 2163136.0}, {"date": "2025-02-19", "close": 14.331408, "volume": 2681460.0}, {"date": "2025-02-20", "close": 14.055804, "volume": 2147642.0}, {"date": "2025-02-21", "close": 14.292036, "volume": 2101882.0}, {"date": "2025-02-24", "close": 13.927845, "volume": 3308111.0}, {"date": "2025-02-25", "close": 13.553811, "volume": 3040840.0}, {"date": "2025-02-26", "close": 13.475067, "volume": 2826898.0}, {"date": "2025-02-27", "close": 13.396323, "volume": 3855943.0}, {"date": "2025-02-28", "close": 13.130562, "volume": 5065175.0}, {"date": "2025-03-03", "close": 13.603026, "volume": 3595856.0}, {"date": "2025-03-04", "close": 13.543968, "volume": 3973936.0}, {"date": "2025-03-05", "close": 13.642398, "volume": 2228449.0}, {"date": "2025-03-06", "close": 13.829415, "volume": 2535359.0}, {"date": "2025-03-07", "close": 13.110876, "volume": 2761521.0}, {"date": "2025-03-10", "close": 12.99276, "volume": 2320132.0}, {"date": "2025-03-11", "close": 12.756528, "volume": 2269806.0}, {"date": "2025-03-12", "close": 12.50061, "volume": 1696027.0}, {"date": "2025-03-13", "close": 12.805743, "volume": 3031756.0}, {"date": "2025-03-14", "close": 12.943545, "volume": 3150735.0}, {"date": "2025-03-17", "close": 12.618726, "volume": 1697488.0}, {"date": "2025-03-18", "close": 12.825429, "volume": 1764961.0}, {"date": "2025-03-19", "close": 12.648255, "volume": 1452427.0}, {"date": "2025-03-20", "close": 13.002603, "volume": 3369825.0}, {"date": "2025-03-21", "close": 12.845115, "volume": 4009147.0}, {"date": "2025-03-24", "close": 12.726999, "volume": 1506851.0}, {"date": "2025-03-25", "close": 12.845115, "volume": 1184577.0}, {"date": "2025-03-26", "close": 12.638412, "volume": 2066384.0}, {"date": "2025-03-27", "close": 11.821443, "volume": 2757968.0}, {"date": "2025-03-28", "close": 11.506467, "volume": 2153155.0}, {"date": "2025-03-31", "close": 11.132433, "volume": 3290325.0}, {"date": "2025-04-01", "close": 11.280078, "volume": 1998249.0}, {"date": "2025-04-02", "close": 11.61474, "volume": 2391403.0}, {"date": "2025-04-03", "close": 11.201334, "volume": 1475549.0}, {"date": "2025-04-04", "close": 10.482795, "volume": 6707379.0}, {"date": "2025-04-07", "close": 9.882372, "volume": 5058945.0}, {"date": "2025-04-08", "close": 10.03986, "volume": 3310135.0}, {"date": "2025-04-09", "close": 9.921744, "volume": 3407032.0}, {"date": "2025-04-10", "close": 10.856829, "volume": 4065016.0}, {"date": "2025-04-11", "close": 10.600911, "volume": 2811807.0}, {"date": "2025-04-14", "close": 10.846986, "volume": 1852509.0}, {"date": "2025-04-15", "close": 11.102904, "volume": 3023240.0}, {"date": "2025-04-16", "close": 10.758399, "volume": 2834443.0}, {"date": "2025-04-17", "close": 10.994631, "volume": 1927694.0}, {"date": "2025-04-22", "close": 10.315464, "volume": 2316200.0}, {"date": "2025-04-23", "close": 10.8273, "volume": 3821023.0}, {"date": "2025-04-24", "close": 10.945416, "volume": 1949879.0}, {"date": "2025-04-28", "close": 11.22102, "volume": 2866298.0}, {"date": "2025-04-29", "close": 11.467095, "volume": 2046785.0}, {"date": "2025-04-30", "close": 11.644269, "volume": 3327383.0}, {"date": "2025-05-01", "close": 12.175791, "volume": 4185874.0}, {"date": "2025-05-02", "close": 12.352965, "volume": 3292553.0}, {"date": "2025-05-05", "close": 12.461238, "volume": 2218664.0}, {"date": "2025-05-06", "close": 13.494753, "volume": 5491231.0}, {"date": "2025-05-07", "close": 13.356951, "volume": 3563169.0}, {"date": "2025-05-08", "close": 13.012446, "volume": 2779817.0}, {"date": "2025-05-09", "close": 13.356951, "volume": 2601234.0}, {"date": "2025-05-12", "close": 13.435695, "volume": 1276039.0}, {"date": "2025-05-13", "close": 13.514439, "volume": 3407766.0}, {"date": "2025-05-14", "close": 13.642398, "volume": 1578715.0}, {"date": "2025-05-15", "close": 13.68177, "volume": 2352173.0}, {"date": "2025-05-16", "close": 13.435695, "volume": 2226291.0}, {"date": "2025-05-19", "close": 13.28805, "volume": 1684226.0}, {"date": "2025-05-20", "close": 13.081347, "volume": 1707674.0}, {"date": "2025-05-21", "close": 13.09119, "volume": 1252755.0}, {"date": "2025-05-22", "close": 12.766371, "volume": 1588589.0}, {"date": "2025-05-23", "close": 12.904173, "volume": 1252296.0}, {"date": "2025-05-26", "close": 12.854958, "volume": 1184504.0}, {"date": "2025-05-27", "close": 12.776214, "volume": 1579682.0}, {"date": "2025-05-28", "close": 13.081347, "volume": 2084841.0}, {"date": "2025-05-29", "close": 12.933702, "volume": 1999202.0}, {"date": "2025-05-30", "close": 12.904173, "volume": 1800360.0}, {"date": "2025-06-02", "close": 12.658098, "volume": 2053813.0}, {"date": "2025-06-03", "close": 12.914016, "volume": 1853915.0}, {"date": "2025-06-04", "close": 13.041975, "volume": 1722503.0}, {"date": "2025-06-05", "close": 13.09119, "volume": 1262231.0}, {"date": "2025-06-06", "close": 12.973074, "volume": 973117.0}, {"date": "2025-06-10", "close": 13.642398, "volume": 2511997.0}, {"date": "2025-06-11", "close": 13.711299, "volume": 3419708.0}, {"date": "2025-06-12", "close": 13.87863, "volume": 2477644.0}, {"date": "2025-06-13", "close": 13.68177, "volume": 1965254.0}, {"date": "2025-06-16", "close": 13.740828, "volume": 1871272.0}, {"date": "2025-06-17", "close": 13.760514, "volume": 1675073.0}, {"date": "2025-06-18", "close": 13.790043, "volume": 1830552.0}, {"date": "2025-06-19", "close": 13.819572, "volume": 1714783.0}, {"date": "2025-06-20", "close": 13.849101, "volume": 5312702.0}, {"date": "2025-06-23", "close": 13.849101, "volume": 1220633.0}, {"date": "2025-06-24", "close": 14.262507, "volume": 2450748.0}, {"date": "2025-06-25", "close": 14.026275, "volume": 2372662.0}, {"date": "2025-06-26", "close": 14.114862, "volume": 2152044.0}, {"date": "2025-06-27", "close": 13.967217, "volume": 2522046.0}, {"date": "2025-06-30", "close": 14.27235, "volume": 2812642.0}, {"date": "2025-07-01", "close": 14.114862, "volume": 1834008.0}, {"date": "2025-07-02", "close": 13.967217, "volume": 3403507.0}, {"date": "2025-07-03", "close": 13.868787, "volume": 1743463.0}, {"date": "2025-07-04", "close": 13.819572, "volume": 1639823.0}, {"date": "2025-07-07", "close": 13.652241, "volume": 1666758.0}, {"date": "2025-07-08", "close": 13.68177, "volume": 1651292.0}, {"date": "2025-07-09", "close": 13.524282, "volume": 1556630.0}, {"date": "2025-07-10", "close": 13.376637, "volume": 985067.0}, {"date": "2025-07-11", "close": 13.38648, "volume": 1213481.0}, {"date": "2025-07-14", "close": 13.327422, "volume": 1475323.0}, {"date": "2025-07-15", "close": 13.603026, "volume": 1103802.0}, {"date": "2025-07-16", "close": 13.858944, "volume": 1547237.0}, {"date": "2025-07-17", "close": 13.799886, "volume": 1430684.0}, {"date": "2025-07-18", "close": 14.016432, "volume": 1401895.0}, {"date": "2025-07-21", "close": 13.996746, "volume": 940048.0}, {"date": "2025-07-22", "close": 13.996746, "volume": 1112631.0}, {"date": "2025-07-23", "close": 14.026275, "volume": 1794015.0}, {"date": "2025-07-24", "close": 14.07549, "volume": 1860246.0}, {"date": "2025-07-25", "close": 14.154234, "volume": 2802277.0}, {"date": "2025-07-28", "close": 14.203449, "volume": 766838.0}, {"date": "2025-07-29", "close": 14.095176, "volume": 1050755.0}, {"date": "2025-07-30", "close": 14.065647, "volume": 1287029.0}, {"date": "2025-07-31", "close": 14.282193, "volume": 1973744.0}, {"date": "2025-08-01", "close": 14.105019, "volume": 1559863.0}, {"date": "2025-08-04", "close": 14.045961, "volume": 1450066.0}, {"date": "2025-08-05", "close": 14.439681, "volume": 2351152.0}, {"date": "2025-08-06", "close": 14.508582, "volume": 1737002.0}, {"date": "2025-08-07", "close": 14.459367, "volume": 1401439.0}, {"date": "2025-08-08", "close": 14.282193, "volume": 1169651.0}, {"date": "2025-08-11", "close": 14.360937, "volume": 687547.0}, {"date": "2025-08-12", "close": 14.341251, "volume": 2172594.0}, {"date": "2025-08-13", "close": 14.301879, "volume": 1199677.0}, {"date": "2025-08-14", "close": 14.331408, "volume": 1742632.0}, {"date": "2025-08-15", "close": 14.17392, "volume": 1060704.0}, {"date": "2025-08-18", "close": 14.242821, "volume": 926827.0}, {"date": "2025-08-19", "close": 14.262507, "volume": 2261496.0}, {"date": "2025-08-20", "close": 13.97706, "volume": 2403264.0}, {"date": "2025-08-21", "close": 14.124705, "volume": 2212642.0}, {"date": "2025-08-22", "close": 14.134548, "volume": 1209717.0}, {"date": "2025-08-25", "close": 14.27235, "volume": 1236757.0}, {"date": "2025-08-26", "close": 13.770357, "volume": 2992657.0}, {"date": "2025-08-27", "close": 13.819572, "volume": 1565436.0}, {"date": "2025-08-28", "close": 13.829415, "volume": 1288826.0}, {"date": "2025-08-29", "close": 16.24095, "volume": 12192240.0}, {"date": "2025-09-01", "close": 16.467339, "volume": 4123961.0}, {"date": "2025-09-02", "close": 16.290165, "volume": 3981065.0}, {"date": "2025-09-03", "close": 16.221264, "volume": 4942434.0}, {"date": "2025-09-04", "close": 15.817701, "volume": 3473499.0}, {"date": "2025-09-05", "close": 16.260636, "volume": 3570917.0}, {"date": "2025-09-08", "close": 16.319694, "volume": 1281017.0}, {"date": "2025-09-09", "close": 16.575612, "volume": 2952861.0}, {"date": "2025-09-10", "close": 16.83153, "volume": 2608484.0}, {"date": "2025-09-11", "close": 17.057919, "volume": 2056269.0}, {"date": "2025-09-12", "close": 17.048076, "volume": 996393.0}, {"date": "2025-09-15", "close": 16.989018, "volume": 2989881.0}, {"date": "2025-09-16", "close": 17.264622, "volume": 1544387.0}, {"date": "2025-09-17", "close": 17.471325, "volume": 2288084.0}, {"date": "2025-09-18", "close": 17.707557, "volume": 5660926.0}, {"date": "2025-09-19", "close": 17.530383, "volume": 9933648.0}, {"date": "2025-09-22", "close": 17.235093, "volume": 1335187.0}, {"date": "2025-09-23", "close": 17.185878, "volume": 1679889.0}, {"date": "2025-09-24", "close": 17.077605, "volume": 1536709.0}, {"date": "2025-09-25", "close": 17.156349, "volume": 1676342.0}, {"date": "2025-09-26", "close": 17.215407, "volume": 2243946.0}, {"date": "2025-09-29", "close": 16.821687, "volume": 1768214.0}, {"date": "2025-09-30", "close": 16.654356, "volume": 2112825.0}, {"date": "2025-10-01", "close": 16.624827, "volume": 2750564.0}, {"date": "2025-10-02", "close": 16.526397, "volume": 2799822.0}, {"date": "2025-10-03", "close": 16.674042, "volume": 4679498.0}, {"date": "2025-10-06", "close": 16.742943, "volume": 1102475.0}, {"date": "2025-10-07", "close": 16.595298, "volume": 2201033.0}, {"date": "2025-10-08", "close": 16.250793, "volume": 1796773.0}, {"date": "2025-10-09", "close": 15.886602, "volume": 2974373.0}, {"date": "2025-10-10", "close": 15.975189, "volume": 1174852.0}, {"date": "2025-10-13", "close": 15.620841, "volume": 1506767.0}, {"date": "2025-10-14", "close": 15.709428, "volume": 1335487.0}, {"date": "2025-10-15", "close": 15.699585, "volume": 3098757.0}, {"date": "2025-10-16", "close": 16.034247, "volume": 1714541.0}, {"date": "2025-10-17", "close": 15.886602, "volume": 1767899.0}, {"date": "2025-10-20", "close": 16.014561, "volume": 1426208.0}, {"date": "2025-10-21", "close": 16.172049, "volume": 1092082.0}, {"date": "2025-10-22", "close": 16.034247, "volume": 1810352.0}, {"date": "2025-10-23", "close": 15.935817, "volume": 1063739.0}, {"date": "2025-10-24", "close": 15.955503, "volume": 640530.0}, {"date": "2025-10-27", "close": 15.965346, "volume": 955872.0}, {"date": "2025-10-28", "close": 15.94566, "volume": 1031704.0}, {"date": "2025-10-29", "close": 15.640527, "volume": 1011166.0}, {"date": "2025-10-30", "close": 15.65037, "volume": 957768.0}, {"date": "2025-10-31", "close": 15.512568, "volume": 1396430.0}, {"date": "2025-11-03", "close": 15.571626, "volume": 901293.0}, {"date": "2025-11-04", "close": 16.231107, "volume": 2300225.0}, {"date": "2025-11-05", "close": 15.443667, "volume": 2781667.0}, {"date": "2025-11-06", "close": 14.882616, "volume": 1747007.0}, {"date": "2025-11-07", "close": 14.892459, "volume": 1438961.0}, {"date": "2025-11-10", "close": 14.813715, "volume": 1219793.0}, {"date": "2025-11-11", "close": 15.276336, "volume": 1508137.0}, {"date": "2025-11-12", "close": 14.902302, "volume": 1346409.0}, {"date": "2025-11-13", "close": 14.301879, "volume": 1863953.0}, {"date": "2025-11-14", "close": 13.603026, "volume": 2520910.0}, {"date": "2025-11-17", "close": 14.036118, "volume": 1392465.0}, {"date": "2025-11-18", "close": 13.337265, "volume": 1884308.0}, {"date": "2025-11-19", "close": 13.297893, "volume": 1832374.0}, {"date": "2025-11-20", "close": 13.593183, "volume": 4453439.0}, {"date": "2025-11-21", "close": 13.297893, "volume": 1650911.0}, {"date": "2025-11-24", "close": 13.38648, "volume": 4877968.0}, {"date": "2025-11-25", "close": 13.416009, "volume": 1650573.0}, {"date": "2025-11-26", "close": 13.632555, "volume": 1354471.0}, {"date": "2025-11-27", "close": 13.514439, "volume": 1120962.0}, {"date": "2025-11-28", "close": 13.356951, "volume": 1459907.0}, {"date": "2025-12-01", "close": 13.504596, "volume": 4335135.0}, {"date": "2025-12-02", "close": 13.327422, "volume": 2140581.0}, {"date": "2025-12-03", "close": 13.356951, "volume": 1737678.0}, {"date": "2025-12-04", "close": 13.228992, "volume": 1325210.0}, {"date": "2025-12-05", "close": 13.642398, "volume": 3267138.0}, {"date": "2025-12-08", "close": 13.927845, "volume": 2657107.0}, {"date": "2025-12-09", "close": 13.563654, "volume": 1594657.0}, {"date": "2025-12-10", "close": 13.396323, "volume": 1142290.0}, {"date": "2025-12-11", "close": 13.347108, "volume": 1188975.0}, {"date": "2025-12-12", "close": 13.297893, "volume": 1061710.0}, {"date": "2025-12-15", "close": 13.160091, "volume": 1723591.0}, {"date": "2025-12-16", "close": 12.756528, "volume": 2417539.0}, {"date": "2025-12-17", "close": 12.50061, "volume": 2521386.0}, {"date": "2025-12-18", "close": 11.949402, "volume": 3998096.0}, {"date": "2025-12-19", "close": 11.752542, "volume": 5434234.0}, {"date": "2025-12-22", "close": 12.530139, "volume": 3527260.0}, {"date": "2025-12-23", "close": 12.677784, "volume": 2721751.0}, {"date": "2025-12-24", "close": 12.766371, "volume": 1123947.0}, {"date": "2025-12-29", "close": 12.50061, "volume": 1223286.0}, {"date": "2025-12-30", "close": 12.284064, "volume": 1572489.0}, {"date": "2025-12-31", "close": 12.333279, "volume": 1425524.0}, {"date": "2026-01-02", "close": 12.343122, "volume": 684026.0}, {"date": "2026-01-05", "close": 12.10689, "volume": 1248302.0}, {"date": "2026-01-06", "close": 12.343122, "volume": 1820608.0}, {"date": "2026-01-07", "close": 12.490767, "volume": 1379837.0}, {"date": "2026-01-08", "close": 12.59904, "volume": 1685945.0}, {"date": "2026-01-09", "close": 12.343122, "volume": 1701571.0}, {"date": "2026-01-12", "close": 12.579354, "volume": 1036630.0}, {"date": "2026-01-13", "close": 12.284064, "volume": 1501283.0}, {"date": "2026-01-14", "close": 12.382494, "volume": 1399157.0}, {"date": "2026-01-15", "close": 12.362808, "volume": 1519211.0}, {"date": "2026-01-16", "close": 12.7959, "volume": 3101447.0}, {"date": "2026-01-19", "close": 12.943545, "volume": 1569292.0}, {"date": "2026-01-20", "close": 12.973074, "volume": 4163911.0}, {"date": "2026-01-21", "close": 12.736842, "volume": 3693556.0}, {"date": "2026-01-22", "close": 12.766371, "volume": 1634867.0}, {"date": "2026-01-23", "close": 13.110876, "volume": 2502453.0}, {"date": "2026-01-27", "close": 13.494753, "volume": 2117596.0}, {"date": "2026-01-28", "close": 13.130562, "volume": 1894332.0}, {"date": "2026-01-29", "close": 12.99276, "volume": 1120985.0}, {"date": "2026-01-30", "close": 13.110876, "volume": 2722176.0}, {"date": "2026-02-02", "close": 12.805743, "volume": 3431598.0}, {"date": "2026-02-03", "close": 13.051818, "volume": 1387039.0}, {"date": "2026-02-04", "close": 12.648255, "volume": 2022953.0}, {"date": "2026-02-05", "close": 13.012446, "volume": 1944052.0}, {"date": "2026-02-06", "close": 12.510453, "volume": 2473043.0}, {"date": "2026-02-09", "close": 13.120719, "volume": 1881030.0}, {"date": "2026-02-10", "close": 13.563654, "volume": 1808496.0}, {"date": "2026-02-11", "close": 13.68177, "volume": 2348149.0}, {"date": "2026-02-12", "close": 13.307736, "volume": 1727505.0}, {"date": "2026-02-13", "close": 13.799886, "volume": 4377394.0}, {"date": "2026-02-16", "close": 13.740828, "volume": 1724884.0}, {"date": "2026-02-17", "close": 13.68177, "volume": 1040819.0}, {"date": "2026-02-18", "close": 13.701456, "volume": 1254321.0}, {"date": "2026-02-19", "close": 13.790043, "volume": 2917111.0}, {"date": "2026-02-20", "close": 13.701456, "volume": 3074875.0}, {"date": "2026-02-23", "close": 13.140405, "volume": 2475796.0}, {"date": "2026-02-24", "close": 13.071504, "volume": 2244098.0}, {"date": "2026-02-25", "close": 13.7802, "volume": 2494244.0}, {"date": "2026-02-26", "close": 14.114862, "volume": 4148513.0}, {"date": "2026-02-27", "close": 13.662084, "volume": 3852422.0}, {"date": "2026-03-02", "close": 13.140405, "volume": 2027940.0}, {"date": "2026-03-03", "close": 13.28805, "volume": 2264728.0}, {"date": "2026-03-04", "close": 12.7959, "volume": 1727473.0}, {"date": "2026-03-05", "close": 13.228992, "volume": 2237143.0}, {"date": "2026-03-06", "close": 13.475067, "volume": 1842505.0}, {"date": "2026-03-09", "close": 12.608883, "volume": 3180113.0}, {"date": "2026-03-10", "close": 12.549825, "volume": 3704887.0}, {"date": "2026-03-11", "close": 12.7959, "volume": 2733298.0}, {"date": "2026-03-12", "close": 12.50061, "volume": 2055645.0}, {"date": "2026-03-13", "close": 12.982917, "volume": 1470273.0}, {"date": "2026-03-16", "close": 13.061661, "volume": 1506779.0}, {"date": "2026-03-17", "close": 13.032132, "volume": 1863833.0}, {"date": "2026-03-18", "close": 13.494753, "volume": 1372853.0}, {"date": "2026-03-19", "close": 13.169934, "volume": 3085570.0}, {"date": "2026-03-20", "close": 12.658098, "volume": 4637028.0}, {"date": "2026-03-23", "close": 12.274221, "volume": 2680216.0}, {"date": "2026-03-24", "close": 12.037989, "volume": 1934125.0}, {"date": "2026-03-25", "close": 12.343122, "volume": 2257455.0}, {"date": "2026-03-26", "close": 12.225006, "volume": 1574333.0}, {"date": "2026-03-27", "close": 11.260392, "volume": 3987652.0}, {"date": "2026-03-30", "close": 11.102904, "volume": 2904278.0}, {"date": "2026-03-31", "close": 11.142276, "volume": 3195728.0}, {"date": "2026-04-01", "close": 11.526153, "volume": 3567226.0}, {"date": "2026-04-02", "close": 11.083218, "volume": 1755859.0}, {"date": "2026-04-07", "close": 12.40218, "volume": 4904566.0}, {"date": "2026-04-08", "close": 12.99276, "volume": 3403805.0}, {"date": "2026-04-09", "close": 12.69747, "volume": 1718828.0}, {"date": "2026-04-10", "close": 12.618726, "volume": 1720306.0}, {"date": "2026-04-13", "close": 12.362808, "volume": 1258960.0}, {"date": "2026-04-14", "close": 12.89433, "volume": 1621262.0}, {"date": "2026-04-15", "close": 13.179777, "volume": 1753564.0}, {"date": "2026-04-16", "close": 13.68177, "volume": 1931161.0}, {"date": "2026-04-17", "close": 13.898316, "volume": 1539098.0}, {"date": "2026-04-22", "close": 14.3, "volume": 10476132.0}, {"date": "2026-04-23", "close": 14.75, "volume": 5318458.0}, {"date": "2026-04-24", "close": 14.95, "volume": 5497724.0}, {"date": "2026-04-27", "close": 14.67, "volume": 1866696.0}, {"date": "2026-04-28", "close": 14.42, "volume": 5779319.0}, {"date": "2026-04-29", "close": 14.0, "volume": 3566518.0}, {"date": "2026-04-30", "close": 14.24, "volume": 2435486.0}, {"date": "2026-05-01", "close": 14.25, "volume": 2184851.0}, {"date": "2026-05-04", "close": 14.08, "volume": 1697649.0}, {"date": "2026-05-05", "close": 13.99, "volume": 2015787.0}, {"date": "2026-05-06", "close": 14.31, "volume": 2769118.0}, {"date": "2026-05-07", "close": 14.87, "volume": 3883301.0}, {"date": "2026-05-08", "close": 14.79, "volume": 2547943.0}, {"date": "2026-05-11", "close": 14.84, "volume": 1477554.0}, {"date": "2026-05-12", "close": 14.5, "volume": 2607161.0}, {"date": "2026-05-13", "close": 14.66, "volume": 1574577.0}, {"date": "2026-05-14", "close": 14.8, "volume": 2674774.0}, {"date": "2026-05-15", "close": 14.87, "volume": 1621231.0}, {"date": "2026-05-18", "close": 14.58, "volume": 1906505.0}, {"date": "2026-05-19", "close": 14.55, "volume": 2518485.0}, {"date": "2026-05-20", "close": 14.22, "volume": 1670116.0}, {"date": "2026-05-21", "close": 14.59, "volume": 2342229.0}, {"date": "2026-05-22", "close": 14.95, "volume": 1973208.0}, {"date": "2026-05-25", "close": 14.84, "volume": 1199924.0}, {"date": "2026-05-26", "close": 14.65, "volume": 1702478.0}, {"date": "2026-05-27", "close": 15.2, "volume": 3567110.0}, {"date": "2026-05-28", "close": 14.98, "volume": 1509857.0}, {"date": "2026-05-29", "close": 15.24, "volume": 3451851.0}, {"date": "2026-06-01", "close": 15.52, "volume": 1708390.0}, {"date": "2026-06-02", "close": 15.73, "volume": 4752783.0}, {"date": "2026-06-03", "close": 16.37, "volume": 4336907.0}, {"date": "2026-06-04", "close": 16.37, "volume": 2327964.0}, {"date": "2026-06-05", "close": 15.86, "volume": 2341145.0}, {"date": "2026-06-09", "close": 15.79, "volume": 2643853.0}, {"date": "2026-06-10", "close": 15.14, "volume": 2464739.0}, {"date": "2026-06-11", "close": 14.5, "volume": 3028963.0}, {"date": "2026-06-12", "close": 14.56, "volume": 2138545.0}, {"date": "2026-06-15", "close": 14.81, "volume": 2464940.0}, {"date": "2026-06-16", "close": 14.87, "volume": 2050974.0}, {"date": "2026-06-17", "close": 14.99, "volume": 1364508.0}, {"date": "2026-06-18", "close": 14.94, "volume": 1835111.0}, {"date": "2026-06-19", "close": 15.18, "volume": 11424310.0}, {"date": "2026-06-22", "close": 14.78, "volume": 1447731.0}, {"date": "2026-06-23", "close": 14.53, "volume": 2759934.0}, {"date": "2026-06-24", "close": 14.9, "volume": 3913740.0}, {"date": "2026-06-25", "close": 14.72, "volume": 1649931.0}, {"date": "2026-06-26", "close": 14.06, "volume": 4113445.0}, {"date": "2026-06-29", "close": 14.58, "volume": 1734589.0}, {"date": "2026-06-30", "close": 14.58, "volume": 2184138.0}, {"date": "2026-07-01", "close": 14.64, "volume": 1663744.0}, {"date": "2026-07-02", "close": 13.78, "volume": 3548433.0}, {"date": "2026-07-03", "close": 13.41, "volume": 2553287.0}, {"date": "2026-07-06", "close": 13.32, "volume": 3109251.0}, {"date": "2026-07-07", "close": 13.8, "volume": 3241479.0}, {"date": "2026-07-08", "close": 13.66, "volume": 1920737.0}, {"date": "2026-07-09", "close": 13.83, "volume": 1531945.0}, {"date": "2026-07-10", "close": 13.94, "volume": 1410990.0}, {"date": "2026-07-13", "close": 13.5, "volume": 1483128.0}, {"date": "2026-07-14", "close": 13.07, "volume": 1778129.0}, {"date": "2026-07-15", "close": 13.81, "volume": 1742228.0}, {"date": "2026-07-16", "close": 13.45, "volume": 1359663.0}, {"date": "2026-07-17", "close": 13.12, "volume": 2662701.0}, {"date": "2026-07-20", "close": 13.05, "volume": 1269197.0}, {"date": "2026-07-21", "close": 14.06, "volume": 3518249.0}, {"date": "2026-07-22", "close": 13.98, "volume": 2648366.0}, {"date": "2026-07-23", "close": 13.92, "volume": 1785840.0}, {"date": "2026-07-24", "close": 13.42, "volume": 2417562.0}, {"date": "2026-07-27", "close": 13.7, "volume": 2317131.0}, {"date": "2026-07-28", "close": 13.23, "volume": 2053457.0}, {"date": "2026-07-29", "close": 13.06, "volume": 2526508.0}, {"date": "2026-07-30", "close": 12.79, "volume": 2329807.0}, {"date": "2026-07-31", "close": 13.36, "volume": 5581712.0}, {"date": "2026-08-03", "close": 13.48, "volume": 1457845.0}, {"date": "2026-08-04", "close": 14.04, "volume": 2134968.0}, {"date": "2026-08-05", "close": 14.21, "volume": 1425855.0}, {"date": "2026-08-06", "close": 14.32, "volume": 2019078.0}, {"date": "2026-08-07", "close": 14.29, "volume": 1326970.0}, {"date": "2026-08-10", "close": 14.4, "volume": 1629231.0}, {"date": "2026-08-11", "close": 14.46, "volume": 1055094.0}, {"date": "2026-08-12", "close": 14.44, "volume": 1530686.0}, {"date": "2026-08-13", "close": 14.68, "volume": 1685671.0}, {"date": "2026-08-14", "close": 14.88, "volume": 989344.0}, {"date": "2026-08-17", "close": 14.81, "volume": 1013846.0}, {"date": "2026-08-18", "close": 14.73, "volume": 964074.0}, {"date": "2026-08-19", "close": 13.9, "volume": 2014460.0}, {"date": "2026-08-20", "close": 13.9, "volume": 2469865.0}, {"date": "2026-08-21", "close": 13.67, "volume": 1325205.0}, {"date": "2026-08-24", "close": 13.36, "volume": 1719839.0}, {"date": "2026-08-25", "close": 13.59, "volume": 2265872.0}, {"date": "2026-08-26", "close": 13.8, "volume": 2239279.0}, {"date": "2026-08-27", "close": 13.58, "volume": 2875863.0}, {"date": "2026-08-28", "close": 13.87, "volume": 4696264.0}, {"date": "2026-08-31", "close": 13.81, "volume": 3086124.0}, {"date": "2026-09-01", "close": 13.23, "volume": 3080852.0}, {"date": "2026-09-02", "close": 12.72, "volume": 3627625.0}, {"date": "2026-09-03", "close": 12.54, "volume": 2019856.0}, {"date": "2026-09-04", "close": 12.86, "volume": 3167860.0}, {"date": "2026-09-07", "close": 12.75, "volume": 1766126.0}], "refreshing": true}