{"ticker": "SFR", "overview": {"name": "Sandfire Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SFR", "has_prices": true, "as_of": "2026-09-07", "last": 22.47, "prev_close": 22.59, "change": -0.120000000000001, "change_pct": -0.005312084993359938, "session_volume": 768233.0, "vwap_5": 22.587426871768745, "vwap_20": 22.38004137667988, "vwap_60": 20.44680488436405, "vwap_250": 17.887148349743395, "high_52w": 24.15, "low_52w": 14.72, "avg_volume_20": 1657503.7, "sessions": 400, "market_cap": {"value": 9944034676.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154134", "src": "ASX", "ticker": "SFR", "cik": "", "company": "Sandfire Resources Limited", "company_raw": "Sandfire Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SFR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154134", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21107}, {"id": "ASX-03152398", "src": "ASX", "ticker": "SFR", "cik": "", "company": "Sandfire Resources Limited", "company_raw": "Sandfire Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SFR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152398", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28307}, {"id": "ASXSH-03148339", "src": "ASX", "ticker": "SFR", "cik": "", "company": "Sandfire Resources Limited", "company_raw": "Sandfire Resources Limited", "who": "AustralianSuper Pty Ltd", "who_key": "AustralianSuper Pty Ltd", "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": "AustralianSuper Pty Ltd cuts SFR from 10.52%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03148339", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31187}, {"id": "ASX-03134711", "src": "ASX", "ticker": "SFR", "cik": "", "company": "Sandfire Resources Limited", "company_raw": "Sandfire Resources Limited", "who": "B Harris", "who_key": "B Harris", "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": "B Harris just moved their SFR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134711", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88787}, {"id": "ASX-03128596", "src": "ASX", "ticker": "SFR", "cik": "", "company": "Sandfire Resources Limited", "company_raw": "Sandfire Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SFR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128596", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101747}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Sandfire Resources Limited (Sandfire", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.23, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149572-6A1349741", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "AustralianSuper Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.52, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148339-6A1349216", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Harris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/sfr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Harris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/sfr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Harris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/sfr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Harris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/sfr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Martin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-08", "source_url": "https://www.marketindex.com.au/asx/sfr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Harris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-02", "source_url": "https://www.marketindex.com.au/asx/sfr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Harris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-29", "source_url": "https://www.marketindex.com.au/asx/sfr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Harris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-27", "source_url": "https://www.marketindex.com.au/asx/sfr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Harvey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-12", "source_url": "https://www.marketindex.com.au/asx/sfr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr R Smith", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/sfr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "MA Kennedy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-07-01", "source_url": "https://www.marketindex.com.au/asx/sfr", "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": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150075-6A1349943", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/sfr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.53, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110560-6A1333657", "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": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/sfr", "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": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/sfr", "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": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/sfr", "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": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/sfr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/sfr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/sfr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/sfr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/sfr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/sfr", "needs_ocr": 0}], "directors": [{"name": "B Harris", "first_seen": "2023-09-27", "last_seen": "2026-04-30", "status": "current", "notices": 7}, {"name": "MA Kennedy", "first_seen": "2008-07-01", "last_seen": "2008-07-01", "status": "past", "notices": 1}, {"name": "Dr R Smith", "first_seen": "2023-07-03", "last_seen": "2023-07-03", "status": "past", "notices": 1}, {"name": "P Harvey", "first_seen": "2023-09-12", "last_seen": "2023-09-12", "status": "past", "notices": 1}, {"name": "S Martin", "first_seen": "2024-09-08", "last_seen": "2024-09-08", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156577-6A1353046"}, {"date": "2026-10-30", "form": "Periodic Reports", "title": "2026 Annual General Meeting Addresses", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156161-6A1352828"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153417-6A1351533"}, {"date": "2026-10-26", "form": "Progress Report", "title": "High-grade intercepts extend La Juliana mineralisation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153390-6A1351526"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150075-6A1349943"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Becoming a substantial holder from SFR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149572-6A1349741"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148339-6A1349216"}, {"date": "2026-10-07", "form": "Periodic Reports", "title": "September 2026 Quarterly Report Advisory", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146001-6A1348262"}, {"date": "2026-09-30", "form": "Other", "title": "2026 Notice and Access, Notice of AGM and Proxy Voting Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141936-6A1346576"}, {"date": "2026-09-21", "form": "Periodic Reports", "title": "Motheo Financial Community Site Visit", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137664-6A1344707"}, {"date": "2026-09-03", "form": "Notice Of Meeting", "title": "AGM Date and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131542-6A1342137"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Notification of cessation of securities - SFR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130731-6A1341847"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Cancel - Notification of cessation of securities - SFR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130730-6A1341846"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Application for quotation of securities - SFR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130664-6A1341819"}], "performance": {"ticker": "SFR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-03-04", "close": 0.249440425, "volume": 7026758.0}, {"date": "2004-03-05", "close": 0.249440425, "volume": 3123351.0}, {"date": "2004-03-08", "close": 0.2302527, "volume": 2050326.0}, {"date": "2004-03-09", "close": 0.22257761, "volume": 236088.0}, {"date": "2004-03-10", "close": 0.211064975, "volume": 473610.0}, {"date": "2004-03-11", "close": 0.21490252, "volume": 332244.0}, {"date": "2004-03-12", "close": 0.218740065, "volume": 66058.0}, {"date": "2004-03-15", "close": 0.21490252, "volume": 62866.0}, {"date": "2004-03-16", "close": 0.2302527, "volume": 737516.0}, {"date": "2004-03-17", "close": 0.2302527, "volume": 674617.0}, {"date": "2004-03-18", "close": 0.218740065, "volume": 768142.0}, {"date": "2004-03-19", "close": 0.21490252, "volume": 345851.0}, {"date": "2004-03-22", "close": 0.218740065, "volume": 299776.0}, {"date": "2004-03-23", "close": 0.211064975, "volume": 351682.0}, {"date": "2004-03-24", "close": 0.20722743, "volume": 32573.0}, {"date": "2004-03-25", "close": 0.20722743, "volume": 81693.0}, {"date": "2004-03-26", "close": 0.20722743, "volume": 135503.0}, {"date": "2004-03-29", "close": 0.20722743, "volume": 423318.0}, {"date": "2004-03-30", "close": 0.211064975, "volume": 260583.0}, {"date": "2004-03-31", "close": 0.23792779, "volume": 1063285.0}, {"date": "2004-04-01", "close": 0.2302527, "volume": 415956.0}, {"date": "2004-04-02", "close": 0.2302527, "volume": 59242.0}, {"date": "2004-04-05", "close": 0.2302527, "volume": 10423.0}, {"date": "2004-04-06", "close": 0.2302527, "volume": 216284.0}, {"date": "2004-04-07", "close": 0.2302527, "volume": 603250.0}, {"date": "2004-04-08", "close": 0.234090245, "volume": 13029.0}, {"date": "2004-04-14", "close": 0.2302527, "volume": 40390.0}, {"date": "2004-04-16", "close": 0.2302527, "volume": 47556.0}, {"date": "2004-04-19", "close": 0.2302527, "volume": 57980.0}, {"date": "2004-04-21", "close": 0.2302527, "volume": 260583.0}, {"date": "2004-04-27", "close": 0.21490252, "volume": 24755.0}, {"date": "2004-04-28", "close": 0.19955234, "volume": 260583.0}, {"date": "2004-04-29", "close": 0.19955234, "volume": 319429.0}, {"date": "2004-04-30", "close": 0.19187725, "volume": 286427.0}, {"date": "2004-05-03", "close": 0.19187725, "volume": 325729.0}, {"date": "2004-05-05", "close": 0.21490252, "volume": 5212.0}, {"date": "2004-05-06", "close": 0.21490252, "volume": 182408.0}, {"date": "2004-05-07", "close": 0.21490252, "volume": 127412.0}, {"date": "2004-05-12", "close": 0.21373016, "volume": 80241.0}, {"date": "2004-05-13", "close": 0.20936832, "volume": 84827.0}, {"date": "2004-05-17", "close": 0.19192096, "volume": 122655.0}, {"date": "2004-05-18", "close": 0.19192096, "volume": 17195.0}, {"date": "2004-05-19", "close": 0.19192096, "volume": 68778.0}, {"date": "2004-05-20", "close": 0.18319728, "volume": 262504.0}, {"date": "2004-05-21", "close": 0.19192096, "volume": 22926.0}, {"date": "2004-05-25", "close": 0.18319728, "volume": 5732.0}, {"date": "2004-05-28", "close": 0.1744736, "volume": 114631.0}, {"date": "2004-05-31", "close": 0.16574992, "volume": 28658.0}, {"date": "2004-06-02", "close": 0.17011176, "volume": 137557.0}, {"date": "2004-06-03", "close": 0.17011176, "volume": 45852.0}, {"date": "2004-06-07", "close": 0.16574992, "volume": 11463.0}, {"date": "2004-06-08", "close": 0.16574992, "volume": 51584.0}, {"date": "2004-06-09", "close": 0.16574992, "volume": 26365.0}, {"date": "2004-06-10", "close": 0.14830256, "volume": 273967.0}, {"date": "2004-06-11", "close": 0.15702624, "volume": 298039.0}, {"date": "2004-06-15", "close": 0.15702624, "volume": 11463.0}, {"date": "2004-06-16", "close": 0.15702624, "volume": 65339.0}, {"date": "2004-06-17", "close": 0.16574992, "volume": 4012.0}, {"date": "2004-06-21", "close": 0.15702624, "volume": 133545.0}, {"date": "2004-06-22", "close": 0.14830256, "volume": 22926.0}, {"date": "2004-06-23", "close": 0.14830256, "volume": 65339.0}, {"date": "2004-06-24", "close": 0.15702624, "volume": 22926.0}, {"date": "2004-06-29", "close": 0.16574992, "volume": 17195.0}, {"date": "2004-06-30", "close": 0.1744736, "volume": 85973.0}, {"date": "2004-07-07", "close": 0.20936832, "volume": 14443.0}, {"date": "2004-07-08", "close": 0.218092, "volume": 78407.0}, {"date": "2004-07-13", "close": 0.218092, "volume": 28658.0}, {"date": "2004-07-15", "close": 0.20064464, "volume": 73554.0}, {"date": "2004-07-19", "close": 0.20500648, "volume": 45852.0}, {"date": "2004-07-20", "close": 0.20936832, "volume": 40121.0}, {"date": "2004-07-22", "close": 0.20064464, "volume": 51584.0}, {"date": "2004-07-23", "close": 0.20064464, "volume": 92278.0}, {"date": "2004-07-28", "close": 0.20064464, "volume": 59608.0}, {"date": "2004-07-29", "close": 0.20064464, "volume": 42986.0}, {"date": "2004-07-30", "close": 0.218092, "volume": 150739.0}, {"date": "2004-08-02", "close": 0.218092, "volume": 11463.0}, {"date": "2004-08-03", "close": 0.218092, "volume": 114631.0}, {"date": "2004-08-05", "close": 0.22681568, "volume": 43119.0}, {"date": "2004-08-09", "close": 0.21373016, "volume": 85973.0}, {"date": "2004-08-12", "close": 0.218092, "volume": 5732.0}, {"date": "2004-08-17", "close": 0.19192096, "volume": 57315.0}, {"date": "2004-08-18", "close": 0.20064464, "volume": 111517.0}, {"date": "2004-08-20", "close": 0.22681568, "volume": 229261.0}, {"date": "2004-08-23", "close": 0.22681568, "volume": 40121.0}, {"date": "2004-08-24", "close": 0.22681568, "volume": 300905.0}, {"date": "2004-08-25", "close": 0.23553936, "volume": 11711.0}, {"date": "2004-08-26", "close": 0.218092, "volume": 40121.0}, {"date": "2004-08-27", "close": 0.218092, "volume": 114631.0}, {"date": "2004-08-30", "close": 0.218092, "volume": 89412.0}, {"date": "2004-08-31", "close": 0.218092, "volume": 14615.0}, {"date": "2004-09-01", "close": 0.218092, "volume": 97247.0}, {"date": "2004-09-02", "close": 0.218092, "volume": 195061.0}, {"date": "2004-09-03", "close": 0.20064464, "volume": 79668.0}, {"date": "2004-09-06", "close": 0.20936832, "volume": 114194.0}, {"date": "2004-09-07", "close": 0.20936832, "volume": 42413.0}, {"date": "2004-09-08", "close": 0.20936832, "volume": 3554.0}, {"date": "2004-09-10", "close": 0.20936832, "volume": 125234.0}, {"date": "2004-09-13", "close": 0.20936832, "volume": 80815.0}, {"date": "2004-09-14", "close": 0.20064464, "volume": 34561.0}, {"date": "2004-09-15", "close": 0.20936832, "volume": 11291.0}, {"date": "2004-09-17", "close": 0.218092, "volume": 8712.0}, {"date": "2004-09-21", "close": 0.20064464, "volume": 11463.0}, {"date": "2004-09-22", "close": 0.218092, "volume": 12036.0}, {"date": "2004-09-24", "close": 0.19192096, "volume": 11463.0}, {"date": "2004-10-01", "close": 0.20936832, "volume": 103167.0}, {"date": "2004-10-04", "close": 0.20064464, "volume": 77662.0}, {"date": "2004-10-05", "close": 0.20936832, "volume": 284800.0}, {"date": "2004-10-06", "close": 0.22245384, "volume": 63047.0}, {"date": "2004-10-07", "close": 0.20936832, "volume": 155508.0}, {"date": "2004-10-08", "close": 0.22245384, "volume": 4241.0}, {"date": "2004-10-11", "close": 0.22681568, "volume": 61900.0}, {"date": "2004-10-12", "close": 0.24426304, "volume": 90329.0}, {"date": "2004-10-13", "close": 0.24426304, "volume": 80241.0}, {"date": "2004-10-15", "close": 0.23553936, "volume": 103167.0}, {"date": "2004-10-18", "close": 0.23553936, "volume": 7107.0}, {"date": "2004-10-19", "close": 0.24426304, "volume": 45852.0}, {"date": "2004-10-20", "close": 0.23117752, "volume": 41840.0}, {"date": "2004-10-21", "close": 0.22681568, "volume": 23339.0}, {"date": "2004-10-22", "close": 0.23117752, "volume": 138703.0}, {"date": "2004-10-25", "close": 0.22681568, "volume": 83107.0}, {"date": "2004-10-26", "close": 0.24426304, "volume": 111765.0}, {"date": "2004-10-27", "close": 0.23553936, "volume": 49005.0}, {"date": "2004-10-28", "close": 0.23553936, "volume": 14042.0}, {"date": "2004-10-29", "close": 0.23553936, "volume": 14615.0}, {"date": "2004-11-01", "close": 0.24426304, "volume": 229261.0}, {"date": "2004-11-02", "close": 0.24426304, "volume": 42413.0}, {"date": "2004-11-03", "close": 0.24862488, "volume": 59608.0}, {"date": "2004-11-05", "close": 0.24426304, "volume": 26365.0}, {"date": "2004-11-08", "close": 0.2399012, "volume": 91704.0}, {"date": "2004-11-09", "close": 0.22245384, "volume": 185701.0}, {"date": "2004-11-10", "close": 0.22681568, "volume": 20633.0}, {"date": "2004-11-11", "close": 0.23553936, "volume": 53876.0}, {"date": "2004-11-12", "close": 0.23553936, "volume": 208403.0}, {"date": "2004-11-15", "close": 0.23553936, "volume": 79668.0}, {"date": "2004-11-16", "close": 0.23553936, "volume": 53876.0}, {"date": "2004-11-19", "close": 0.23117752, "volume": 124901.0}, {"date": "2004-11-23", "close": 0.24426304, "volume": 51085.0}, {"date": "2004-11-24", "close": 0.218092, "volume": 149020.0}, {"date": "2004-11-25", "close": 0.218092, "volume": 57315.0}, {"date": "2004-11-26", "close": 0.218092, "volume": 24297.0}, {"date": "2004-11-29", "close": 0.218092, "volume": 10092.0}, {"date": "2004-11-30", "close": 0.20064464, "volume": 35760.0}, {"date": "2004-12-01", "close": 0.20064464, "volume": 11463.0}, {"date": "2004-12-02", "close": 0.22681568, "volume": 5732.0}, {"date": "2004-12-06", "close": 0.20064464, "volume": 80241.0}, {"date": "2004-12-07", "close": 0.20064464, "volume": 22926.0}, {"date": "2004-12-13", "close": 0.1744736, "volume": 123916.0}, {"date": "2004-12-21", "close": 0.14830256, "volume": 22926.0}, {"date": "2005-01-05", "close": 0.16574992, "volume": 11463.0}, {"date": "2005-01-10", "close": 0.18319728, "volume": 5732.0}, {"date": "2005-01-11", "close": 0.18319728, "volume": 44660.0}, {"date": "2005-01-12", "close": 0.20936832, "volume": 1146.0}, {"date": "2005-01-14", "close": 0.1744736, "volume": 150212.0}, {"date": "2005-01-17", "close": 0.15702624, "volume": 7451.0}, {"date": "2005-01-24", "close": 0.16574992, "volume": 22926.0}, {"date": "2005-01-31", "close": 0.15702624, "volume": 6878.0}, {"date": "2005-02-02", "close": 0.1526644, "volume": 57315.0}, {"date": "2005-02-03", "close": 0.14830256, "volume": 22926.0}, {"date": "2005-02-11", "close": 0.13957888, "volume": 8024.0}, {"date": "2005-02-14", "close": 0.16574992, "volume": 38974.0}, {"date": "2005-02-15", "close": 0.16574992, "volume": 27511.0}, {"date": "2005-02-17", "close": 0.16574992, "volume": 2293.0}, {"date": "2005-02-24", "close": 0.1308552, "volume": 16163.0}, {"date": "2005-02-28", "close": 0.14830256, "volume": 28658.0}, {"date": "2005-03-01", "close": 0.13521704, "volume": 19441.0}, {"date": "2005-03-02", "close": 0.16574992, "volume": 40121.0}, {"date": "2005-03-04", "close": 0.1744736, "volume": 34389.0}, {"date": "2005-03-08", "close": 0.14830256, "volume": 63047.0}, {"date": "2005-03-15", "close": 0.1744736, "volume": 32142.0}, {"date": "2005-03-16", "close": 0.1744736, "volume": 114631.0}, {"date": "2005-03-21", "close": 0.14830256, "volume": 22926.0}, {"date": "2005-03-22", "close": 0.14830256, "volume": 27798.0}, {"date": "2005-03-23", "close": 0.15702624, "volume": 22926.0}, {"date": "2005-03-24", "close": 0.16574992, "volume": 45852.0}, {"date": "2005-03-30", "close": 0.15702624, "volume": 218658.0}, {"date": "2005-04-01", "close": 0.13957888, "volume": 10603.0}, {"date": "2005-04-06", "close": 0.13957888, "volume": 57315.0}, {"date": "2005-04-07", "close": 0.13957888, "volume": 45852.0}, {"date": "2005-04-08", "close": 0.16574992, "volume": 29517.0}, {"date": "2005-04-12", "close": 0.15702624, "volume": 11463.0}, {"date": "2005-04-13", "close": 0.14830256, "volume": 22926.0}, {"date": "2005-04-14", "close": 0.14830256, "volume": 11463.0}, {"date": "2005-04-18", "close": 0.1308552, "volume": 147487.0}, {"date": "2005-04-20", "close": 0.14830256, "volume": 22926.0}, {"date": "2005-04-21", "close": 0.12213152, "volume": 22926.0}, {"date": "2005-04-22", "close": 0.12213152, "volume": 34683.0}, {"date": "2005-04-26", "close": 0.12213152, "volume": 19487.0}, {"date": "2005-04-28", "close": 0.14830256, "volume": 34389.0}, {"date": "2005-05-02", "close": 0.13957888, "volume": 7164.0}, {"date": "2005-05-03", "close": 0.1308552, "volume": 401207.0}, {"date": "2005-05-04", "close": 0.13521704, "volume": 458522.0}, {"date": "2005-05-12", "close": 0.1308552, "volume": 189140.0}, {"date": "2005-05-24", "close": 0.11340784, "volume": 22926.0}, {"date": "2005-05-27", "close": 0.09596048, "volume": 9303.0}, {"date": "2005-06-03", "close": 0.10468416, "volume": 38974.0}, {"date": "2005-06-07", "close": 0.09596048, "volume": 5732.0}, {"date": "2005-06-08", "close": 0.10468416, "volume": 6878.0}, {"date": "2005-06-09", "close": 0.10468416, "volume": 57888.0}, {"date": "2005-06-10", "close": 0.10468416, "volume": 275113.0}, {"date": "2005-06-14", "close": 0.09596048, "volume": 137557.0}, {"date": "2005-06-15", "close": 0.09596048, "volume": 338160.0}, {"date": "2005-06-16", "close": 0.09159864, "volume": 11463.0}, {"date": "2005-06-17", "close": 0.10468416, "volume": 25219.0}, {"date": "2005-06-20", "close": 0.10468416, "volume": 128386.0}, {"date": "2005-06-22", "close": 0.10032232, "volume": 22926.0}, {"date": "2005-06-23", "close": 0.09596048, "volume": 57315.0}, {"date": "2005-06-24", "close": 0.09596048, "volume": 11463.0}, {"date": "2005-06-27", "close": 0.09596048, "volume": 68778.0}, {"date": "2005-06-28", "close": 0.10468416, "volume": 143288.0}, {"date": "2005-06-29", "close": 0.09596048, "volume": 736501.0}, {"date": "2005-06-30", "close": 0.10032232, "volume": 262504.0}, {"date": "2005-07-05", "close": 0.10468416, "volume": 74510.0}, {"date": "2005-07-06", "close": 0.10468416, "volume": 26365.0}, {"date": "2005-07-08", "close": 0.11340784, "volume": 5732.0}, {"date": "2005-07-12", "close": 0.13957888, "volume": 137557.0}, {"date": "2005-07-13", "close": 0.14830256, "volume": 65339.0}, {"date": "2005-07-18", "close": 0.1744736, "volume": 100110.0}, {"date": "2005-07-19", "close": 0.18319728, "volume": 58080.0}, {"date": "2005-07-20", "close": 0.18319728, "volume": 57315.0}, {"date": "2005-07-21", "close": 0.18319728, "volume": 11463.0}, {"date": "2005-07-27", "close": 0.14394072, "volume": 28658.0}, {"date": "2005-08-04", "close": 0.13957888, "volume": 17195.0}, {"date": "2005-08-11", "close": 0.16574992, "volume": 11463.0}, {"date": "2005-08-17", "close": 0.1526644, "volume": 17195.0}, {"date": "2005-08-19", "close": 0.13957888, "volume": 7107.0}, {"date": "2005-08-22", "close": 0.13957888, "volume": 34389.0}, {"date": "2005-08-25", "close": 0.16138808, "volume": 7451.0}, {"date": "2005-08-26", "close": 0.15702624, "volume": 11463.0}, {"date": "2005-08-29", "close": 0.15702624, "volume": 103167.0}, {"date": "2005-09-12", "close": 0.15702624, "volume": 114631.0}, {"date": "2005-09-13", "close": 0.1744736, "volume": 355355.0}, {"date": "2005-09-14", "close": 0.1744736, "volume": 242444.0}, {"date": "2005-09-15", "close": 0.1744736, "volume": 594397.0}, {"date": "2005-09-16", "close": 0.1744736, "volume": 573.0}, {"date": "2005-09-19", "close": 0.16138808, "volume": 57315.0}, {"date": "2005-09-22", "close": 0.20936832, "volume": 147243.0}, {"date": "2005-09-23", "close": 0.20936832, "volume": 370641.0}, {"date": "2005-09-26", "close": 0.218092, "volume": 524260.0}, {"date": "2005-09-27", "close": 0.20936832, "volume": 116694.0}, {"date": "2005-09-28", "close": 0.22245384, "volume": 1265636.0}, {"date": "2005-09-29", "close": 0.22245384, "volume": 680103.0}, {"date": "2005-09-30", "close": 0.218092, "volume": 206335.0}, {"date": "2005-10-03", "close": 0.20064464, "volume": 389744.0}, {"date": "2005-10-04", "close": 0.20064464, "volume": 183409.0}, {"date": "2005-10-05", "close": 0.20064464, "volume": 64766.0}, {"date": "2005-10-06", "close": 0.1744736, "volume": 28658.0}, {"date": "2005-10-10", "close": 0.16574992, "volume": 144664.0}, {"date": "2005-10-12", "close": 0.1744736, "volume": 56742.0}, {"date": "2005-10-13", "close": 0.15702624, "volume": 114631.0}, {"date": "2005-10-17", "close": 0.16574992, "volume": 22926.0}, {"date": "2005-10-18", "close": 0.16574992, "volume": 45852.0}, {"date": "2005-10-19", "close": 0.16574992, "volume": 80241.0}, {"date": "2005-10-21", "close": 0.16574992, "volume": 118069.0}, {"date": "2005-10-24", "close": 0.14830256, "volume": 35535.0}, {"date": "2005-11-02", "close": 0.13957888, "volume": 28658.0}, {"date": "2005-11-07", "close": 0.1308552, "volume": 19886.0}, {"date": "2005-11-08", "close": 0.1308552, "volume": 103167.0}, {"date": "2005-11-14", "close": 0.13957888, "volume": 57315.0}, {"date": "2005-11-16", "close": 0.16574992, "volume": 5732.0}, {"date": "2005-11-17", "close": 0.16138808, "volume": 8024.0}, {"date": "2005-11-21", "close": 0.13521704, "volume": 137557.0}, {"date": "2005-11-22", "close": 0.13521704, "volume": 126094.0}, {"date": "2005-11-23", "close": 0.13521704, "volume": 76042.0}, {"date": "2005-11-25", "close": 0.1308552, "volume": 57315.0}, {"date": "2005-11-28", "close": 0.12649336, "volume": 85973.0}, {"date": "2005-11-30", "close": 0.12649336, "volume": 18702.0}, {"date": "2005-12-06", "close": 0.11340784, "volume": 8597.0}, {"date": "2005-12-09", "close": 0.12213152, "volume": 57315.0}, {"date": "2005-12-12", "close": 0.12213152, "volume": 57315.0}, {"date": "2005-12-13", "close": 0.12649336, "volume": 17195.0}, {"date": "2005-12-14", "close": 0.11340784, "volume": 22926.0}, {"date": "2005-12-15", "close": 0.11340784, "volume": 34389.0}, {"date": "2005-12-16", "close": 0.11340784, "volume": 160483.0}, {"date": "2005-12-22", "close": 0.11340784, "volume": 26365.0}, {"date": "2005-12-29", "close": 0.11340784, "volume": 171946.0}, {"date": "2006-01-04", "close": 0.11340784, "volume": 78734.0}, {"date": "2006-01-10", "close": 0.11776968, "volume": 143288.0}, {"date": "2006-01-12", "close": 0.13957888, "volume": 51584.0}, {"date": "2006-01-13", "close": 0.13957888, "volume": 118299.0}, {"date": "2006-01-16", "close": 0.14830256, "volume": 138130.0}, {"date": "2006-01-17", "close": 0.15702624, "volume": 231267.0}, {"date": "2006-01-20", "close": 0.11776968, "volume": 4929.0}, {"date": "2006-01-23", "close": 0.11776968, "volume": 3554.0}, {"date": "2006-01-24", "close": 0.11776968, "volume": 139735.0}, {"date": "2006-01-30", "close": 0.11776968, "volume": 115889.0}, {"date": "2006-01-31", "close": 0.09596048, "volume": 111439.0}, {"date": "2006-02-01", "close": 0.10468416, "volume": 306063.0}, {"date": "2006-02-02", "close": 0.10468416, "volume": 34389.0}, {"date": "2006-02-03", "close": 0.11340784, "volume": 203870.0}, {"date": "2006-02-06", "close": 0.11340784, "volume": 93023.0}, {"date": "2006-02-07", "close": 0.10032232, "volume": 68778.0}, {"date": "2006-02-08", "close": 0.10032232, "volume": 2751.0}, {"date": "2006-02-09", "close": 0.10468416, "volume": 325551.0}, {"date": "2006-02-10", "close": 0.11776968, "volume": 70269.0}, {"date": "2006-02-13", "close": 0.11776968, "volume": 64021.0}, {"date": "2006-02-14", "close": 0.12213152, "volume": 212869.0}, {"date": "2006-02-15", "close": 0.12213152, "volume": 37828.0}, {"date": "2006-02-16", "close": 0.12213152, "volume": 8024.0}, {"date": "2006-02-17", "close": 0.10468416, "volume": 80241.0}, {"date": "2006-02-20", "close": 0.12213152, "volume": 118069.0}, {"date": "2006-02-22", "close": 0.1308552, "volume": 114631.0}, {"date": "2006-02-23", "close": 0.13957888, "volume": 349107.0}, {"date": "2006-02-24", "close": 0.14394072, "volume": 250468.0}, {"date": "2006-02-27", "close": 0.14830256, "volume": 298039.0}, {"date": "2006-02-28", "close": 0.14830256, "volume": 133172.0}, {"date": "2006-03-01", "close": 0.13957888, "volume": 229261.0}, {"date": "2006-03-02", "close": 0.13957888, "volume": 53876.0}, {"date": "2006-03-03", "close": 0.13957888, "volume": 67632.0}, {"date": "2006-03-08", "close": 0.1308552, "volume": 11463.0}, {"date": "2006-03-09", "close": 0.13957888, "volume": 316380.0}, {"date": "2006-03-10", "close": 0.13957888, "volume": 140996.0}, {"date": "2006-03-13", "close": 0.13957888, "volume": 45852.0}, {"date": "2006-03-14", "close": 0.13957888, "volume": 54249.0}, {"date": "2006-03-15", "close": 0.13957888, "volume": 18541.0}, {"date": "2006-03-23", "close": 0.109046, "volume": 57315.0}, {"date": "2006-03-24", "close": 0.11776968, "volume": 69925.0}, {"date": "2006-03-28", "close": 0.11776968, "volume": 34103.0}, {"date": "2006-03-30", "close": 0.12213152, "volume": 68778.0}, {"date": "2006-03-31", "close": 0.1308552, "volume": 22926.0}, {"date": "2006-04-03", "close": 0.12649336, "volume": 171946.0}, {"date": "2006-04-04", "close": 0.109046, "volume": 178623.0}, {"date": "2006-04-07", "close": 0.1308552, "volume": 40121.0}, {"date": "2006-04-10", "close": 0.15702624, "volume": 247602.0}, {"date": "2006-04-11", "close": 0.15702624, "volume": 206335.0}, {"date": "2006-04-12", "close": 0.17883544, "volume": 701653.0}, {"date": "2006-04-13", "close": 0.20936832, "volume": 510107.0}, {"date": "2006-04-18", "close": 0.2617104, "volume": 3034166.0}, {"date": "2006-04-19", "close": 0.28788144, "volume": 2110991.0}, {"date": "2006-04-24", "close": 0.33586168, "volume": 3436970.0}, {"date": "2006-04-26", "close": 0.37511824, "volume": 2283153.0}, {"date": "2006-04-27", "close": 0.36639456, "volume": 1718864.0}, {"date": "2006-04-28", "close": 0.3489472, "volume": 371346.0}, {"date": "2006-05-01", "close": 0.36639456, "volume": 363379.0}, {"date": "2006-05-02", "close": 0.3489472, "volume": 256133.0}, {"date": "2006-05-03", "close": 0.3489472, "volume": 424133.0}, {"date": "2006-05-04", "close": 0.33149984, "volume": 305196.0}, {"date": "2006-05-05", "close": 0.33149984, "volume": 78866.0}, {"date": "2006-05-08", "close": 0.436184, "volume": 572978.0}, {"date": "2006-05-09", "close": 0.436184, "volume": 1805316.0}, {"date": "2006-05-10", "close": 0.436184, "volume": 373508.0}, {"date": "2006-05-11", "close": 0.45363136, "volume": 801296.0}, {"date": "2006-05-12", "close": 0.45363136, "volume": 105919.0}, {"date": "2006-05-15", "close": 0.436184, "volume": 138722.0}, {"date": "2006-05-16", "close": 0.40128928, "volume": 19582.0}, {"date": "2006-05-17", "close": 0.36639456, "volume": 109501.0}, {"date": "2006-05-18", "close": 0.33149984, "volume": 458256.0}, {"date": "2006-05-19", "close": 0.38384192, "volume": 111192.0}, {"date": "2006-05-22", "close": 0.38384192, "volume": 297658.0}, {"date": "2006-05-23", "close": 0.36639456, "volume": 71644.0}, {"date": "2006-05-24", "close": 0.36639456, "volume": 14902.0}, {"date": "2006-05-25", "close": 0.35330904, "volume": 61327.0}, {"date": "2006-05-26", "close": 0.33586168, "volume": 34733.0}, {"date": "2006-05-29", "close": 0.33586168, "volume": 7451.0}, {"date": "2006-05-31", "close": 0.50597344, "volume": 1524562.0}, {"date": "2006-06-01", "close": 0.42746032, "volume": 1079627.0}, {"date": "2006-06-02", "close": 0.4579932, "volume": 512808.0}, {"date": "2006-06-05", "close": 0.47107872, "volume": 358949.0}, {"date": "2006-06-06", "close": 0.46671688, "volume": 28084.0}, {"date": "2006-06-07", "close": 0.436184, "volume": 153605.0}, {"date": "2006-06-08", "close": 0.45363136, "volume": 239578.0}, {"date": "2006-06-09", "close": 0.45363136, "volume": 447059.0}, {"date": "2006-06-13", "close": 0.41873664, "volume": 173776.0}, {"date": "2006-06-14", "close": 0.38384192, "volume": 174127.0}, {"date": "2006-06-15", "close": 0.36639456, "volume": 183982.0}, {"date": "2006-06-16", "close": 0.40565112, "volume": 342632.0}, {"date": "2006-06-19", "close": 0.40128928, "volume": 129535.0}, {"date": "2006-06-21", "close": 0.3925656, "volume": 11463.0}, {"date": "2006-06-22", "close": 0.3925656, "volume": 68778.0}, {"date": "2006-06-23", "close": 0.36639456, "volume": 68433.0}, {"date": "2006-06-26", "close": 0.35330904, "volume": 55205.0}, {"date": "2006-06-27", "close": 0.33149984, "volume": 345712.0}, {"date": "2006-06-28", "close": 0.32277616, "volume": 213541.0}, {"date": "2006-06-29", "close": 0.32277616, "volume": 178824.0}, {"date": "2006-06-30", "close": 0.30096696, "volume": 173748.0}, {"date": "2006-07-03", "close": 0.34458536, "volume": 124129.0}, {"date": "2006-07-04", "close": 0.3925656, "volume": 177345.0}, {"date": "2006-07-05", "close": 0.36639456, "volume": 144171.0}, {"date": "2006-07-06", "close": 0.40128928, "volume": 612414.0}, {"date": "2006-07-07", "close": 0.41001296, "volume": 392619.0}, {"date": "2006-07-10", "close": 0.4579932, "volume": 990557.0}, {"date": "2006-07-11", "close": 0.4579932, "volume": 606597.0}, {"date": "2006-07-12", "close": 0.4579932, "volume": 365139.0}, {"date": "2006-07-13", "close": 0.42746032, "volume": 440509.0}, {"date": "2006-07-14", "close": 0.436184, "volume": 114631.0}, {"date": "2006-07-17", "close": 0.43182216, "volume": 32383.0}, {"date": "2006-07-18", "close": 0.43182216, "volume": 222466.0}, {"date": "2006-07-19", "close": 0.46235504, "volume": 215505.0}, {"date": "2006-07-20", "close": 0.46235504, "volume": 367849.0}, {"date": "2006-07-21", "close": 0.44926952, "volume": 159357.0}, {"date": "2006-07-24", "close": 0.45363136, "volume": 144841.0}, {"date": "2006-07-25", "close": 0.47107872, "volume": 289515.0}, {"date": "2006-07-26", "close": 0.46235504, "volume": 214359.0}, {"date": "2006-07-27", "close": 0.46235504, "volume": 171127.0}, {"date": "2006-07-28", "close": 0.45363136, "volume": 5732.0}, {"date": "2006-07-31", "close": 0.45363136, "volume": 116751.0}, {"date": "2006-08-01", "close": 0.46235504, "volume": 104681.0}, {"date": "2006-08-02", "close": 0.42746032, "volume": 209751.0}, {"date": "2006-08-03", "close": 0.42309848, "volume": 67944.0}, {"date": "2006-08-04", "close": 0.40565112, "volume": 119544.0}, {"date": "2006-08-07", "close": 0.436184, "volume": 121648.0}, {"date": "2006-08-08", "close": 0.436184, "volume": 310248.0}, {"date": "2006-08-09", "close": 0.436184, "volume": 259065.0}, {"date": "2006-08-10", "close": 0.436184, "volume": 134960.0}, {"date": "2006-08-11", "close": 0.46235504, "volume": 157429.0}, {"date": "2006-08-14", "close": 0.46235504, "volume": 143288.0}, {"date": "2006-08-15", "close": 0.46235504, "volume": 331168.0}, {"date": "2006-08-16", "close": 0.45363136, "volume": 282106.0}, {"date": "2006-08-17", "close": 0.49724976, "volume": 627379.0}, {"date": "2006-08-18", "close": 0.50597344, "volume": 710595.0}, {"date": "2006-08-21", "close": 0.5016116, "volume": 336630.0}, {"date": "2006-08-22", "close": 0.49724976, "volume": 104314.0}, {"date": "2006-08-23", "close": 0.48416424, "volume": 661136.0}, {"date": "2006-08-28", "close": 0.58012472, "volume": 1926924.0}, {"date": "2006-08-29", "close": 0.57140104, "volume": 942426.0}, {"date": "2006-08-30", "close": 0.57576288, "volume": 481640.0}, {"date": "2006-08-31", "close": 0.59757208, "volume": 280903.0}, {"date": "2006-09-01", "close": 0.59321024, "volume": 626575.0}, {"date": "2006-09-04", "close": 0.5670392, "volume": 193254.0}, {"date": "2006-09-05", "close": 0.57140104, "volume": 187783.0}, {"date": "2006-09-06", "close": 0.56267736, "volume": 206928.0}, {"date": "2006-09-07", "close": 0.54959184, "volume": 311409.0}, {"date": "2006-09-08", "close": 0.54086816, "volume": 306407.0}, {"date": "2006-09-11", "close": 0.50597344, "volume": 247636.0}, {"date": "2006-09-12", "close": 0.44054584, "volume": 335125.0}, {"date": "2006-09-13", "close": 0.45363136, "volume": 143946.0}, {"date": "2006-09-14", "close": 0.47107872, "volume": 109360.0}, {"date": "2006-09-15", "close": 0.48852608, "volume": 118990.0}, {"date": "2006-09-18", "close": 0.51469712, "volume": 36208.0}, {"date": "2006-09-19", "close": 0.46235504, "volume": 30132.0}, {"date": "2006-09-20", "close": 0.44490768, "volume": 119853.0}, {"date": "2006-09-21", "close": 0.45363136, "volume": 122655.0}, {"date": "2006-09-22", "close": 0.46235504, "volume": 11463.0}, {"date": "2006-09-25", "close": 0.44926952, "volume": 41095.0}, {"date": "2006-09-26", "close": 0.44926952, "volume": 74109.0}, {"date": "2006-09-27", "close": 0.44054584, "volume": 102979.0}, {"date": "2006-09-28", "close": 0.47107872, "volume": 121101.0}, {"date": "2006-09-29", "close": 0.4798024, "volume": 35923.0}, {"date": "2006-10-03", "close": 0.4579932, "volume": 91934.0}, {"date": "2006-10-04", "close": 0.46235504, "volume": 165068.0}, {"date": "2006-10-05", "close": 0.50597344, "volume": 190371.0}, {"date": "2006-10-06", "close": 0.5234208, "volume": 164396.0}, {"date": "2006-10-09", "close": 0.55831552, "volume": 248370.0}, {"date": "2006-10-10", "close": 0.60193392, "volume": 471760.0}, {"date": "2006-10-11", "close": 0.5670392, "volume": 203735.0}, {"date": "2006-10-12", "close": 0.66299968, "volume": 1374883.0}, {"date": "2006-10-13", "close": 0.64555232, "volume": 899413.0}, {"date": "2006-10-16", "close": 0.6978944, "volume": 733404.0}, {"date": "2006-10-17", "close": 0.64119048, "volume": 471847.0}, {"date": "2006-10-18", "close": 0.6978944, "volume": 407354.0}, {"date": "2006-10-19", "close": 0.67172336, "volume": 1420558.0}, {"date": "2006-10-20", "close": 0.66299968, "volume": 1006942.0}, {"date": "2006-10-23", "close": 0.654276, "volume": 781594.0}, {"date": "2006-10-24", "close": 0.7197036, "volume": 1364802.0}, {"date": "2006-10-25", "close": 0.7197036, "volume": 238563.0}, {"date": "2006-10-26", "close": 0.79385488, "volume": 836460.0}, {"date": "2006-10-27", "close": 0.81130224, "volume": 973058.0}, {"date": "2006-10-30", "close": 0.77640752, "volume": 83406.0}, {"date": "2006-10-31", "close": 0.75896016, "volume": 353864.0}, {"date": "2006-11-01", "close": 0.82438776, "volume": 1000732.0}, {"date": "2006-11-02", "close": 0.7415128, "volume": 1014881.0}, {"date": "2006-11-03", "close": 0.8069404, "volume": 374190.0}, {"date": "2006-11-06", "close": 0.74587464, "volume": 305986.0}, {"date": "2006-11-07", "close": 0.75023648, "volume": 53647.0}, {"date": "2006-11-08", "close": 0.7197036, "volume": 105804.0}, {"date": "2006-11-09", "close": 0.7851312, "volume": 301478.0}, {"date": "2006-11-10", "close": 0.75023648, "volume": 137557.0}, {"date": "2006-11-13", "close": 0.71534176, "volume": 173092.0}, {"date": "2006-11-14", "close": 0.73278912, "volume": 35535.0}, {"date": "2006-11-15", "close": 0.72842728, "volume": 565094.0}, {"date": "2006-11-16", "close": 0.8287496, "volume": 634615.0}, {"date": "2006-11-17", "close": 0.90726272, "volume": 1032030.0}, {"date": "2006-11-20", "close": 0.9159864, "volume": 823840.0}, {"date": "2006-11-21", "close": 0.89853904, "volume": 539655.0}, {"date": "2006-11-22", "close": 0.9159864, "volume": 685401.0}, {"date": "2006-11-23", "close": 0.97705216, "volume": 826971.0}, {"date": "2006-11-24", "close": 0.872368, "volume": 1425032.0}, {"date": "2006-11-27", "close": 0.83311144, "volume": 450394.0}, {"date": "2006-11-28", "close": 0.82438776, "volume": 252638.0}, {"date": "2006-11-29", "close": 0.872368, "volume": 211811.0}, {"date": "2006-11-30", "close": 0.85492064, "volume": 114280.0}, {"date": "2006-12-01", "close": 0.79385488, "volume": 481095.0}, {"date": "2006-12-04", "close": 0.7851312, "volume": 175729.0}, {"date": "2006-12-05", "close": 0.7851312, "volume": 208461.0}, {"date": "2006-12-06", "close": 0.7415128, "volume": 310311.0}, {"date": "2006-12-07", "close": 0.6978944, "volume": 778567.0}, {"date": "2006-12-08", "close": 0.68044704, "volume": 105917.0}, {"date": "2006-12-11", "close": 0.68044704, "volume": 322123.0}, {"date": "2006-12-12", "close": 0.72406544, "volume": 138785.0}, {"date": "2006-12-13", "close": 0.7415128, "volume": 247658.0}, {"date": "2006-12-14", "close": 0.72406544, "volume": 68893.0}, {"date": "2006-12-15", "close": 0.68917072, "volume": 395705.0}, {"date": "2006-12-18", "close": 0.70225624, "volume": 158492.0}, {"date": "2006-12-19", "close": 0.6978944, "volume": 19111.0}, {"date": "2006-12-20", "close": 0.70661808, "volume": 115462.0}, {"date": "2006-12-21", "close": 0.67172336, "volume": 95143.0}, {"date": "2006-12-22", "close": 0.66299968, "volume": 12679.0}, {"date": "2006-12-27", "close": 0.64555232, "volume": 130509.0}, {"date": "2006-12-28", "close": 0.66299968, "volume": 114631.0}, {"date": "2006-12-29", "close": 0.68044704, "volume": 243957.0}, {"date": "2007-01-02", "close": 0.64119048, "volume": 118069.0}, {"date": "2007-01-03", "close": 0.66299968, "volume": 228514.0}, {"date": "2007-01-04", "close": 0.64991416, "volume": 21780.0}, {"date": "2007-01-05", "close": 0.61938128, "volume": 100189.0}, {"date": "2007-01-08", "close": 0.5670392, "volume": 160576.0}, {"date": "2007-01-09", "close": 0.59321024, "volume": 117246.0}, {"date": "2007-01-10", "close": 0.60193392, "volume": 122385.0}, {"date": "2007-01-11", "close": 0.6106576, "volume": 59624.0}, {"date": "2007-01-12", "close": 0.60193392, "volume": 51939.0}, {"date": "2007-01-15", "close": 0.54086816, "volume": 63774.0}, {"date": "2007-01-16", "close": 0.5670392, "volume": 110411.0}, {"date": "2007-01-17", "close": 0.5670392, "volume": 104391.0}, {"date": "2007-01-18", "close": 0.55395368, "volume": 91704.0}, {"date": "2007-01-19", "close": 0.58448656, "volume": 24722.0}, {"date": "2007-01-22", "close": 0.58448656, "volume": 3439.0}, {"date": "2007-01-23", "close": 0.55831552, "volume": 94062.0}, {"date": "2007-01-24", "close": 0.53650632, "volume": 179209.0}, {"date": "2007-01-25", "close": 0.49724976, "volume": 304581.0}, {"date": "2007-01-29", "close": 0.48852608, "volume": 194964.0}, {"date": "2007-01-30", "close": 0.47107872, "volume": 11463.0}, {"date": "2007-01-31", "close": 0.45363136, "volume": 307044.0}, {"date": "2007-02-01", "close": 0.44490768, "volume": 112338.0}, {"date": "2007-02-02", "close": 0.50597344, "volume": 338962.0}, {"date": "2007-02-05", "close": 0.55831552, "volume": 352764.0}, {"date": "2007-02-06", "close": 0.6106576, "volume": 212475.0}, {"date": "2007-02-07", "close": 0.61938128, "volume": 219271.0}, {"date": "2007-02-08", "close": 0.58448656, "volume": 23958.0}, {"date": "2007-02-09", "close": 0.59321024, "volume": 258165.0}, {"date": "2007-02-12", "close": 0.58448656, "volume": 73690.0}, {"date": "2007-02-13", "close": 0.5234208, "volume": 99957.0}, {"date": "2007-02-14", "close": 0.5670392, "volume": 22926.0}, {"date": "2007-02-15", "close": 0.53214448, "volume": 101645.0}, {"date": "2007-02-16", "close": 0.5234208, "volume": 118757.0}, {"date": "2007-02-19", "close": 0.54959184, "volume": 85973.0}, {"date": "2007-02-20", "close": 0.55831552, "volume": 156780.0}, {"date": "2007-02-21", "close": 0.58448656, "volume": 96290.0}, {"date": "2007-02-22", "close": 0.58448656, "volume": 166100.0}, {"date": "2007-02-23", "close": 0.5670392, "volume": 27867.0}, {"date": "2007-02-26", "close": 0.55831552, "volume": 30022.0}, {"date": "2007-02-27", "close": 0.54086816, "volume": 45623.0}, {"date": "2007-02-28", "close": 0.4798024, "volume": 264235.0}, {"date": "2007-03-01", "close": 0.4798024, "volume": 159325.0}, {"date": "2007-03-02", "close": 0.48852608, "volume": 60754.0}, {"date": "2007-03-05", "close": 0.43182216, "volume": 186045.0}, {"date": "2007-03-06", "close": 0.436184, "volume": 278552.0}, {"date": "2007-03-07", "close": 0.40565112, "volume": 125275.0}, {"date": "2007-03-08", "close": 0.43182216, "volume": 68664.0}, {"date": "2007-03-09", "close": 0.436184, "volume": 81388.0}, {"date": "2007-03-12", "close": 0.44490768, "volume": 84827.0}, {"date": "2007-03-13", "close": 0.436184, "volume": 44706.0}, {"date": "2007-03-14", "close": 0.42746032, "volume": 35535.0}, {"date": "2007-03-15", "close": 0.46235504, "volume": 195445.0}, {"date": "2007-03-16", "close": 0.46235504, "volume": 65339.0}, {"date": "2007-03-21", "close": 0.45363136, "volume": 11463.0}, {"date": "2007-03-22", "close": 0.48852608, "volume": 433575.0}, {"date": "2007-03-23", "close": 0.54086816, "volume": 122592.0}, {"date": "2007-03-26", "close": 0.49288792, "volume": 170498.0}, {"date": "2007-03-27", "close": 0.46235504, "volume": 135726.0}, {"date": "2007-03-28", "close": 0.436184, "volume": 119307.0}, {"date": "2007-03-29", "close": 0.41873664, "volume": 88272.0}, {"date": "2007-03-30", "close": 0.4143748, "volume": 9170.0}, {"date": "2007-04-03", "close": 0.4143748, "volume": 19487.0}, {"date": "2007-04-04", "close": 0.42746032, "volume": 22009.0}, {"date": "2007-04-05", "close": 0.42746032, "volume": 53647.0}, {"date": "2007-04-10", "close": 0.45363136, "volume": 140539.0}, {"date": "2007-04-11", "close": 0.4798024, "volume": 157846.0}, {"date": "2007-04-12", "close": 0.42746032, "volume": 58940.0}, {"date": "2007-04-13", "close": 0.45363136, "volume": 115695.0}, {"date": "2007-04-16", "close": 0.45363136, "volume": 41922.0}, {"date": "2007-04-17", "close": 0.42309848, "volume": 108899.0}, {"date": "2007-04-18", "close": 0.3925656, "volume": 57315.0}, {"date": "2007-04-19", "close": 0.40128928, "volume": 23.0}, {"date": "2007-04-20", "close": 0.4143748, "volume": 112326.0}, {"date": "2007-04-23", "close": 0.39692744, "volume": 5732.0}, {"date": "2007-04-24", "close": 0.3925656, "volume": 71071.0}, {"date": "2007-04-26", "close": 0.3925656, "volume": 1146.0}, {"date": "2007-04-27", "close": 0.35330904, "volume": 398960.0}, {"date": "2007-04-30", "close": 0.38384192, "volume": 68205.0}, {"date": "2007-05-01", "close": 0.36639456, "volume": 230008.0}, {"date": "2007-05-02", "close": 0.38384192, "volume": 214932.0}, {"date": "2007-05-03", "close": 0.37511824, "volume": 57315.0}, {"date": "2007-05-04", "close": 0.36639456, "volume": 131997.0}, {"date": "2007-05-07", "close": 0.36203272, "volume": 220909.0}, {"date": "2007-05-08", "close": 0.36639456, "volume": 63024.0}, {"date": "2007-05-09", "close": 0.3489472, "volume": 66870.0}, {"date": "2007-05-10", "close": 0.37511824, "volume": 45852.0}, {"date": "2007-05-11", "close": 0.3489472, "volume": 1267855.0}, {"date": "2007-05-14", "close": 0.34022352, "volume": 149020.0}, {"date": "2007-05-15", "close": 0.33149984, "volume": 114541.0}, {"date": "2007-05-16", "close": 0.30969064, "volume": 518766.0}, {"date": "2007-05-17", "close": 0.3489472, "volume": 366145.0}, {"date": "2007-05-18", "close": 0.44490768, "volume": 692917.0}, {"date": "2007-05-21", "close": 0.436184, "volume": 599191.0}, {"date": "2007-05-22", "close": 0.50597344, "volume": 142027.0}, {"date": "2007-05-23", "close": 0.47107872, "volume": 258327.0}, {"date": "2007-05-24", "close": 0.436184, "volume": 133045.0}, {"date": "2007-05-25", "close": 0.46235504, "volume": 248961.0}, {"date": "2007-05-28", "close": 0.44054584, "volume": 447132.0}, {"date": "2007-05-29", "close": 0.41873664, "volume": 181575.0}, {"date": "2007-05-30", "close": 0.4143748, "volume": 22468.0}, {"date": "2007-06-01", "close": 0.41873664, "volume": 1158.0}, {"date": "2007-06-04", "close": 0.40565112, "volume": 67740.0}, {"date": "2007-06-05", "close": 0.45363136, "volume": 482595.0}, {"date": "2007-06-06", "close": 0.41001296, "volume": 63047.0}, {"date": "2007-06-07", "close": 0.41001296, "volume": 128386.0}, {"date": "2007-06-08", "close": 0.41001296, "volume": 482595.0}, {"date": "2007-06-12", "close": 0.41001296, "volume": 99729.0}, {"date": "2007-06-13", "close": 0.3925656, "volume": 131007.0}, {"date": "2007-06-14", "close": 0.40128928, "volume": 240724.0}, {"date": "2007-06-15", "close": 0.40128928, "volume": 161228.0}, {"date": "2007-06-18", "close": 0.40128928, "volume": 45566.0}, {"date": "2007-06-19", "close": 0.38820376, "volume": 166214.0}, {"date": "2007-06-20", "close": 0.38820376, "volume": 263322.0}, {"date": "2007-06-21", "close": 0.38384192, "volume": 229261.0}, {"date": "2007-06-22", "close": 0.33149984, "volume": 48718.0}, {"date": "2007-06-25", "close": 0.38820376, "volume": 384012.0}, {"date": "2007-06-26", "close": 0.38820376, "volume": 644109.0}, {"date": "2007-06-27", "close": 0.35767088, "volume": 81060.0}, {"date": "2007-06-28", "close": 0.32277616, "volume": 335597.0}, {"date": "2007-06-29", "close": 0.33149984, "volume": 352702.0}, {"date": "2007-07-02", "close": 0.38820376, "volume": 9170.0}, {"date": "2007-07-04", "close": 0.36639456, "volume": 17195.0}, {"date": "2007-07-05", "close": 0.35767088, "volume": 53631.0}, {"date": "2007-07-09", "close": 0.33586168, "volume": 229261.0}, {"date": "2007-07-10", "close": 0.32277616, "volume": 40121.0}, {"date": "2007-07-11", "close": 0.327138, "volume": 148126.0}, {"date": "2007-07-12", "close": 0.34458536, "volume": 47691.0}, {"date": "2007-07-13", "close": 0.3489472, "volume": 219347.0}, {"date": "2007-07-16", "close": 0.36639456, "volume": 135998.0}, {"date": "2007-07-19", "close": 0.3489472, "volume": 312179.0}, {"date": "2007-07-20", "close": 0.3489472, "volume": 26693.0}, {"date": "2007-07-23", "close": 0.3489472, "volume": 352357.0}, {"date": "2007-07-24", "close": 0.3489472, "volume": 211576.0}, {"date": "2007-07-25", "close": 0.33149984, "volume": 40121.0}, {"date": "2007-07-26", "close": 0.37511824, "volume": 111401.0}, {"date": "2007-07-27", "close": 0.3489472, "volume": 55252.0}, {"date": "2007-07-30", "close": 0.32277616, "volume": 5732.0}, {"date": "2007-08-01", "close": 0.30969064, "volume": 79554.0}, {"date": "2007-08-06", "close": 0.31841432, "volume": 109227.0}, {"date": "2007-08-07", "close": 0.29660512, "volume": 45279.0}, {"date": "2007-08-09", "close": 0.31405248, "volume": 61900.0}, {"date": "2007-08-10", "close": 0.29660512, "volume": 818.0}, {"date": "2007-08-13", "close": 0.29660512, "volume": 28985.0}, {"date": "2007-08-14", "close": 0.24426304, "volume": 362232.0}, {"date": "2007-08-15", "close": 0.23553936, "volume": 137901.0}, {"date": "2007-08-16", "close": 0.20064464, "volume": 117742.0}, {"date": "2007-08-17", "close": 0.218092, "volume": 209036.0}, {"date": "2007-08-20", "close": 0.25298672, "volume": 63735.0}, {"date": "2007-08-21", "close": 0.23553936, "volume": 50896.0}, {"date": "2007-08-22", "close": 0.27915776, "volume": 68778.0}, {"date": "2007-08-24", "close": 0.35767088, "volume": 166214.0}, {"date": "2007-08-27", "close": 0.33149984, "volume": 85154.0}, {"date": "2007-08-29", "close": 0.27915776, "volume": 268923.0}, {"date": "2007-08-30", "close": 0.2617104, "volume": 46698.0}, {"date": "2007-08-31", "close": 0.29660512, "volume": 61900.0}, {"date": "2007-09-04", "close": 0.2835196, "volume": 35235.0}, {"date": "2007-09-05", "close": 0.2835196, "volume": 45852.0}, {"date": "2007-09-06", "close": 0.27479592, "volume": 154903.0}, {"date": "2007-09-07", "close": 0.24426304, "volume": 26938.0}, {"date": "2007-09-10", "close": 0.27915776, "volume": 5732.0}, {"date": "2007-09-12", "close": 0.2617104, "volume": 25161.0}, {"date": "2007-09-13", "close": 0.25298672, "volume": 48707.0}, {"date": "2007-09-14", "close": 0.24426304, "volume": 8024.0}, {"date": "2007-09-17", "close": 0.24426304, "volume": 57315.0}, {"date": "2007-09-18", "close": 0.25298672, "volume": 103741.0}, {"date": "2007-09-19", "close": 0.27915776, "volume": 144434.0}, {"date": "2007-09-20", "close": 0.27915776, "volume": 51466.0}, {"date": "2007-09-24", "close": 0.25298672, "volume": 116504.0}, {"date": "2007-09-25", "close": 0.23553936, "volume": 40006.0}, {"date": "2007-09-26", "close": 0.25298672, "volume": 1719.0}, {"date": "2007-09-27", "close": 0.2399012, "volume": 68778.0}, {"date": "2007-09-28", "close": 0.20936832, "volume": 367954.0}, {"date": "2007-10-02", "close": 0.218092, "volume": 48568.0}, {"date": "2007-10-03", "close": 0.34022352, "volume": 331641.0}, {"date": "2007-10-04", "close": 0.29660512, "volume": 267864.0}, {"date": "2007-10-05", "close": 0.3053288, "volume": 94815.0}, {"date": "2007-10-08", "close": 0.3053288, "volume": 153140.0}, {"date": "2007-10-09", "close": 0.27043408, "volume": 85040.0}, {"date": "2007-10-10", "close": 0.27043408, "volume": 5898.0}, {"date": "2007-10-11", "close": 0.29660512, "volume": 60754.0}, {"date": "2007-10-15", "close": 0.28788144, "volume": 184873.0}, {"date": "2007-10-16", "close": 0.38384192, "volume": 585313.0}, {"date": "2007-10-17", "close": 0.38384192, "volume": 332911.0}, {"date": "2007-10-18", "close": 0.38384192, "volume": 240568.0}, {"date": "2007-10-19", "close": 0.49724976, "volume": 895976.0}, {"date": "2007-10-22", "close": 0.45363136, "volume": 77933.0}, {"date": "2007-10-23", "close": 0.44054584, "volume": 73364.0}, {"date": "2007-10-24", "close": 0.45363136, "volume": 650987.0}, {"date": "2007-10-25", "close": 0.45363136, "volume": 168949.0}, {"date": "2007-10-26", "close": 0.41873664, "volume": 271708.0}, {"date": "2007-10-29", "close": 0.50597344, "volume": 1135953.0}, {"date": "2007-10-30", "close": 0.4798024, "volume": 297316.0}, {"date": "2007-10-31", "close": 0.44490768, "volume": 251043.0}, {"date": "2007-11-01", "close": 0.34022352, "volume": 713802.0}, {"date": "2007-11-02", "close": 0.3707564, "volume": 233328.0}, {"date": "2007-11-05", "close": 0.31841432, "volume": 542678.0}, {"date": "2007-11-06", "close": 0.32277616, "volume": 56589.0}, {"date": "2007-11-07", "close": 0.31405248, "volume": 196849.0}, {"date": "2007-11-08", "close": 0.3053288, "volume": 30033.0}, {"date": "2007-11-09", "close": 0.31841432, "volume": 108380.0}, {"date": "2007-11-12", "close": 0.27915776, "volume": 159147.0}, {"date": "2007-11-13", "close": 0.28788144, "volume": 122354.0}, {"date": "2007-11-14", "close": 0.327138, "volume": 65414.0}, {"date": "2007-11-15", "close": 0.34022352, "volume": 103397.0}, {"date": "2007-11-16", "close": 0.35767088, "volume": 116916.0}, {"date": "2007-11-20", "close": 0.35767088, "volume": 422060.0}, {"date": "2007-11-21", "close": 0.38384192, "volume": 685491.0}, {"date": "2007-11-22", "close": 0.38384192, "volume": 119085.0}, {"date": "2007-11-23", "close": 0.38384192, "volume": 81140.0}, {"date": "2007-11-26", "close": 0.37511824, "volume": 239349.0}, {"date": "2007-11-27", "close": 0.33149984, "volume": 471920.0}, {"date": "2007-11-28", "close": 0.36639456, "volume": 33110.0}, {"date": "2007-11-29", "close": 0.34022352, "volume": 60872.0}, {"date": "2007-11-30", "close": 0.37511824, "volume": 118163.0}, {"date": "2007-12-04", "close": 0.36639456, "volume": 384315.0}, {"date": "2007-12-06", "close": 0.36639456, "volume": 102250.0}, {"date": "2007-12-07", "close": 0.37948008, "volume": 299389.0}, {"date": "2007-12-10", "close": 0.34022352, "volume": 115777.0}, {"date": "2007-12-11", "close": 0.35767088, "volume": 51584.0}, {"date": "2007-12-12", "close": 0.34022352, "volume": 338160.0}, {"date": "2007-12-13", "close": 0.33586168, "volume": 57315.0}, {"date": "2007-12-14", "close": 0.29660512, "volume": 126094.0}, {"date": "2007-12-17", "close": 0.34022352, "volume": 118675.0}, {"date": "2007-12-18", "close": 0.34022352, "volume": 41267.0}, {"date": "2007-12-20", "close": 0.31405248, "volume": 11463.0}, {"date": "2007-12-24", "close": 0.32277616, "volume": 9170.0}, {"date": "2007-12-28", "close": 0.31405248, "volume": 21780.0}, {"date": "2007-12-31", "close": 0.30969064, "volume": 38799.0}, {"date": "2008-01-02", "close": 0.31405248, "volume": 33418.0}, {"date": "2008-01-03", "close": 0.29660512, "volume": 3439.0}, {"date": "2008-01-07", "close": 0.29660512, "volume": 66785.0}, {"date": "2008-01-08", "close": 0.29660512, "volume": 17195.0}, {"date": "2008-01-09", "close": 0.28788144, "volume": 137557.0}, {"date": "2008-01-10", "close": 0.27915776, "volume": 15074.0}, {"date": "2008-01-11", "close": 0.27915776, "volume": 30778.0}, {"date": "2008-01-14", "close": 0.27043408, "volume": 83852.0}, {"date": "2008-01-15", "close": 0.27915776, "volume": 5732.0}, {"date": "2008-01-16", "close": 0.2617104, "volume": 27511.0}, {"date": "2008-01-17", "close": 0.2617104, "volume": 12609.0}, {"date": "2008-01-22", "close": 0.2617104, "volume": 27511.0}, {"date": "2008-01-23", "close": 0.25298672, "volume": 9644.0}, {"date": "2008-01-24", "close": 0.23553936, "volume": 184670.0}, {"date": "2008-01-29", "close": 0.23117752, "volume": 11463.0}, {"date": "2008-01-30", "close": 0.20936832, "volume": 50985.0}, {"date": "2008-01-31", "close": 0.218092, "volume": 54874.0}, {"date": "2008-02-01", "close": 0.218092, "volume": 155579.0}, {"date": "2008-02-04", "close": 0.21373016, "volume": 17195.0}, {"date": "2008-02-05", "close": 0.218092, "volume": 126094.0}, {"date": "2008-02-06", "close": 0.19192096, "volume": 53876.0}, {"date": "2008-02-08", "close": 0.19192096, "volume": 128386.0}, {"date": "2008-02-11", "close": 0.1962828, "volume": 391090.0}, {"date": "2008-02-12", "close": 0.19192096, "volume": 74968.0}, {"date": "2008-02-13", "close": 0.17883544, "volume": 376684.0}, {"date": "2008-02-14", "close": 0.16574992, "volume": 11463.0}, {"date": "2008-02-15", "close": 0.17011176, "volume": 55596.0}, {"date": "2008-02-18", "close": 0.17883544, "volume": 73364.0}, {"date": "2008-02-19", "close": 0.17883544, "volume": 91704.0}, {"date": "2008-02-20", "close": 0.18319728, "volume": 82534.0}, {"date": "2008-02-21", "close": 0.21373016, "volume": 51584.0}, {"date": "2008-02-22", "close": 0.2399012, "volume": 68778.0}, {"date": "2008-02-25", "close": 0.2617104, "volume": 216688.0}, {"date": "2008-02-26", "close": 0.24426304, "volume": 412097.0}, {"date": "2008-02-27", "close": 0.24426304, "volume": 502158.0}, {"date": "2008-02-28", "close": 0.25298672, "volume": 28658.0}, {"date": "2008-03-03", "close": 0.25734856, "volume": 28658.0}, {"date": "2008-03-04", "close": 0.26607224, "volume": 60660.0}, {"date": "2008-03-05", "close": 0.27915776, "volume": 286576.0}, {"date": "2008-03-06", "close": 0.30096696, "volume": 76802.0}, {"date": "2008-03-07", "close": 0.29660512, "volume": 70662.0}, {"date": "2008-03-10", "close": 0.29660512, "volume": 167770.0}, {"date": "2008-03-11", "close": 0.2617104, "volume": 99905.0}, {"date": "2008-03-12", "close": 0.3053288, "volume": 59608.0}, {"date": "2008-03-13", "close": 0.28788144, "volume": 349022.0}, {"date": "2008-03-14", "close": 0.27915776, "volume": 17195.0}, {"date": "2008-03-17", "close": 0.24426304, "volume": 201573.0}, {"date": "2008-03-18", "close": 0.24426304, "volume": 103167.0}, {"date": "2008-03-19", "close": 0.22681568, "volume": 45852.0}, {"date": "2008-03-25", "close": 0.23553936, "volume": 171946.0}, {"date": "2008-03-26", "close": 0.24426304, "volume": 45852.0}, {"date": "2008-03-27", "close": 0.24426304, "volume": 68778.0}, {"date": "2008-03-28", "close": 0.3053288, "volume": 240724.0}, {"date": "2008-03-31", "close": 0.2617104, "volume": 320965.0}, {"date": "2008-04-01", "close": 0.2617104, "volume": 114631.0}, {"date": "2008-04-02", "close": 0.2617104, "volume": 68205.0}, {"date": "2008-04-03", "close": 0.22245384, "volume": 398998.0}, {"date": "2008-04-04", "close": 0.2835196, "volume": 2046174.0}, {"date": "2008-04-07", "close": 0.27915776, "volume": 93424.0}, {"date": "2008-04-08", "close": 0.27915776, "volume": 34389.0}, {"date": "2008-04-09", "close": 0.27915776, "volume": 252779.0}, {"date": "2008-04-10", "close": 0.2835196, "volume": 544495.0}, {"date": "2008-04-11", "close": 0.29660512, "volume": 59379.0}, {"date": "2008-04-14", "close": 0.30096696, "volume": 363547.0}, {"date": "2008-04-15", "close": 0.28788144, "volume": 193425.0}, {"date": "2008-04-16", "close": 0.3053288, "volume": 214130.0}, {"date": "2008-04-17", "close": 0.28788144, "volume": 199370.0}, {"date": "2008-04-18", "close": 0.29660512, "volume": 71644.0}, {"date": "2008-04-21", "close": 0.28788144, "volume": 37255.0}, {"date": "2008-04-22", "close": 0.27915776, "volume": 236368.0}, {"date": "2008-04-23", "close": 0.27043408, "volume": 107982.0}, {"date": "2008-04-24", "close": 0.28788144, "volume": 268606.0}, {"date": "2008-04-28", "close": 0.34458536, "volume": 547590.0}, {"date": "2008-04-29", "close": 0.35767088, "volume": 269947.0}, {"date": "2008-04-30", "close": 0.3489472, "volume": 513086.0}, {"date": "2008-05-01", "close": 0.3707564, "volume": 395732.0}, {"date": "2008-05-02", "close": 0.36639456, "volume": 113702.0}, {"date": "2008-05-05", "close": 0.38820376, "volume": 764722.0}, {"date": "2008-05-06", "close": 0.3925656, "volume": 929526.0}, {"date": "2008-05-07", "close": 0.37511824, "volume": 270048.0}, {"date": "2008-05-08", "close": 0.327138, "volume": 451323.0}, {"date": "2008-05-09", "close": 0.327138, "volume": 311738.0}, {"date": "2008-05-12", "close": 0.34022352, "volume": 226510.0}, {"date": "2008-05-13", "close": 0.33149984, "volume": 504374.0}, {"date": "2008-05-14", "close": 0.32277616, "volume": 237843.0}, {"date": "2008-05-15", "close": 0.33149984, "volume": 26137.0}, {"date": "2008-05-16", "close": 0.33149984, "volume": 109243.0}, {"date": "2008-05-19", "close": 0.3489472, "volume": 367776.0}, {"date": "2008-05-20", "close": 0.32277616, "volume": 475973.0}, {"date": "2008-05-21", "close": 0.31405248, "volume": 198889.0}, {"date": "2008-05-22", "close": 0.30096696, "volume": 123028.0}, {"date": "2008-05-23", "close": 0.32277616, "volume": 236210.0}, {"date": "2008-05-26", "close": 0.32277616, "volume": 146106.0}, {"date": "2008-05-27", "close": 0.33149984, "volume": 126715.0}, {"date": "2008-05-28", "close": 0.31405248, "volume": 134973.0}, {"date": "2008-05-29", "close": 0.31841432, "volume": 6190.0}, {"date": "2008-05-30", "close": 0.327138, "volume": 64193.0}, {"date": "2008-06-02", "close": 0.31841432, "volume": 161120.0}, {"date": "2008-06-03", "close": 0.33149984, "volume": 419951.0}, {"date": "2008-06-04", "close": 0.33149984, "volume": 1513.0}, {"date": "2008-06-10", "close": 0.29660512, "volume": 91645.0}, {"date": "2008-06-11", "close": 0.28788144, "volume": 17654.0}, {"date": "2008-06-12", "close": 0.2617104, "volume": 206908.0}, {"date": "2008-06-13", "close": 0.27479592, "volume": 160483.0}, {"date": "2008-06-16", "close": 0.32277616, "volume": 5058945.0}, {"date": "2008-06-17", "close": 0.3053288, "volume": 66486.0}, {"date": "2008-06-18", "close": 0.29660512, "volume": 34389.0}, {"date": "2008-06-19", "close": 0.27915776, "volume": 81732.0}, {"date": "2008-06-20", "close": 0.26607224, "volume": 139827.0}, {"date": "2008-06-23", "close": 0.27043408, "volume": 132076.0}, {"date": "2008-06-24", "close": 0.24862488, "volume": 18090.0}, {"date": "2008-06-25", "close": 0.24862488, "volume": 26365.0}, {"date": "2008-06-26", "close": 0.2617104, "volume": 217798.0}, {"date": "2008-06-27", "close": 0.24426304, "volume": 339663.0}, {"date": "2008-06-30", "close": 0.24426304, "volume": 440067.0}, {"date": "2008-07-01", "close": 0.26607224, "volume": 46999.0}, {"date": "2008-07-02", "close": 0.22681568, "volume": 395475.0}, {"date": "2008-07-03", "close": 0.23553936, "volume": 220240.0}, {"date": "2008-07-07", "close": 0.23117752, "volume": 42997.0}, {"date": "2008-07-08", "close": 0.23117752, "volume": 130679.0}, {"date": "2008-07-09", "close": 0.20936832, "volume": 800372.0}, {"date": "2008-07-10", "close": 0.19192096, "volume": 1053477.0}, {"date": "2008-07-11", "close": 0.20064464, "volume": 601298.0}, {"date": "2008-07-14", "close": 0.218092, "volume": 264662.0}, {"date": "2008-07-15", "close": 0.19192096, "volume": 215272.0}, {"date": "2008-07-16", "close": 0.18755912, "volume": 126896.0}, {"date": "2008-07-17", "close": 0.20500648, "volume": 152390.0}, {"date": "2008-07-18", "close": 0.20500648, "volume": 164677.0}, {"date": "2008-07-21", "close": 0.19192096, "volume": 184946.0}, {"date": "2008-07-22", "close": 0.19192096, "volume": 38911.0}, {"date": "2008-07-23", "close": 0.20936832, "volume": 34389.0}, {"date": "2008-07-24", "close": 0.20936832, "volume": 189828.0}, {"date": "2008-07-25", "close": 0.20064464, "volume": 41427.0}, {"date": "2008-07-28", "close": 0.19192096, "volume": 114631.0}, {"date": "2008-07-29", "close": 0.19192096, "volume": 105920.0}, {"date": "2008-07-30", "close": 0.20064464, "volume": 25219.0}, {"date": "2008-07-31", "close": 0.19192096, "volume": 62633.0}, {"date": "2008-08-07", "close": 0.17883544, "volume": 109358.0}, {"date": "2008-08-08", "close": 0.19192096, "volume": 127195.0}, {"date": "2008-08-11", "close": 0.20936832, "volume": 317985.0}, {"date": "2008-08-12", "close": 0.20064464, "volume": 268235.0}, {"date": "2008-08-13", "close": 0.19192096, "volume": 218944.0}, {"date": "2008-08-14", "close": 0.20936832, "volume": 96152.0}, {"date": "2008-08-15", "close": 0.19192096, "volume": 19487.0}, {"date": "2008-08-19", "close": 0.19192096, "volume": 138702.0}, {"date": "2008-08-21", "close": 0.20064464, "volume": 15040.0}, {"date": "2008-08-22", "close": 0.20500648, "volume": 16129.0}, {"date": "2008-08-25", "close": 0.19192096, "volume": 20920.0}, {"date": "2008-08-27", "close": 0.19192096, "volume": 25998.0}, {"date": "2008-08-28", "close": 0.21373016, "volume": 6306.0}, {"date": "2008-08-29", "close": 0.21373016, "volume": 8597.0}, {"date": "2008-09-01", "close": 0.21373016, "volume": 37053.0}, {"date": "2008-09-04", "close": 0.21373016, "volume": 28658.0}, {"date": "2008-09-08", "close": 0.24862488, "volume": 57315.0}, {"date": "2008-09-09", "close": 0.218092, "volume": 136410.0}, {"date": "2008-09-10", "close": 0.218092, "volume": 9945.0}, {"date": "2008-09-11", "close": 0.20936832, "volume": 63505.0}, {"date": "2008-09-16", "close": 0.1962828, "volume": 58576.0}, {"date": "2008-09-17", "close": 0.20936832, "volume": 22926.0}, {"date": "2008-09-18", "close": 0.18319728, "volume": 91704.0}, {"date": "2008-09-23", "close": 0.19192096, "volume": 59952.0}, {"date": "2008-09-24", "close": 0.19192096, "volume": 23499.0}, {"date": "2008-09-25", "close": 0.17883544, "volume": 21207.0}, {"date": "2008-09-29", "close": 0.1744736, "volume": 230407.0}, {"date": "2008-09-30", "close": 0.15702624, "volume": 40121.0}, {"date": "2008-10-01", "close": 0.15702624, "volume": 51584.0}, {"date": "2008-10-02", "close": 0.17011176, "volume": 14902.0}, {"date": "2008-10-07", "close": 0.14394072, "volume": 11463.0}, {"date": "2008-10-08", "close": 0.13957888, "volume": 38974.0}, {"date": "2008-10-09", "close": 0.13957888, "volume": 85973.0}, {"date": "2008-10-10", "close": 0.12649336, "volume": 45852.0}, {"date": "2008-10-13", "close": 0.11776968, "volume": 57643.0}, {"date": "2008-10-14", "close": 0.14830256, "volume": 28428.0}, {"date": "2008-10-15", "close": 0.1744736, "volume": 73364.0}, {"date": "2008-10-16", "close": 0.14830256, "volume": 121508.0}, {"date": "2008-10-17", "close": 0.1308552, "volume": 8253.0}, {"date": "2008-10-20", "close": 0.11776968, "volume": 38177.0}, {"date": "2008-10-22", "close": 0.11340784, "volume": 29804.0}, {"date": "2008-10-23", "close": 0.09159864, "volume": 157616.0}, {"date": "2008-10-24", "close": 0.09159864, "volume": 2867.0}, {"date": "2008-10-27", "close": 0.09159864, "volume": 8712.0}, {"date": "2008-10-28", "close": 0.09159864, "volume": 69809.0}, {"date": "2008-10-29", "close": 0.09159864, "volume": 115118.0}, {"date": "2008-11-05", "close": 0.09159864, "volume": 22926.0}, {"date": "2008-11-13", "close": 0.10468416, "volume": 22926.0}, {"date": "2008-11-17", "close": 0.09159864, "volume": 3759.0}, {"date": "2008-11-18", "close": 0.0872368, "volume": 156724.0}, {"date": "2008-11-21", "close": 0.05234208, "volume": 34389.0}, {"date": "2008-11-24", "close": 0.0436184, "volume": 80241.0}, {"date": "2008-11-25", "close": 0.05234208, "volume": 28658.0}, {"date": "2008-11-27", "close": 0.05234208, "volume": 234993.0}, {"date": "2008-11-28", "close": 0.05234208, "volume": 40121.0}, {"date": "2008-12-02", "close": 0.05234208, "volume": 114629.0}, {"date": "2008-12-03", "close": 0.05670392, "volume": 34389.0}, {"date": "2008-12-04", "close": 0.05234208, "volume": 137557.0}, {"date": "2008-12-08", "close": 0.04798024, "volume": 5732.0}, {"date": "2008-12-12", "close": 0.05234208, "volume": 16048.0}, {"date": "2008-12-15", "close": 0.05234208, "volume": 104314.0}, {"date": "2008-12-16", "close": 0.05234208, "volume": 10317.0}, {"date": "2008-12-17", "close": 0.05670392, "volume": 9170.0}, {"date": "2008-12-22", "close": 0.06106576, "volume": 14902.0}, {"date": "2008-12-23", "close": 0.07415128, "volume": 57315.0}, {"date": "2008-12-31", "close": 0.07851312, "volume": 34389.0}, {"date": "2009-01-07", "close": 0.0872368, "volume": 114631.0}, {"date": "2009-01-08", "close": 0.09596048, "volume": 63047.0}, {"date": "2009-01-13", "close": 0.09159864, "volume": 22926.0}, {"date": "2009-01-14", "close": 0.09159864, "volume": 28658.0}, {"date": "2009-01-16", "close": 0.09159864, "volume": 34389.0}, {"date": "2009-01-29", "close": 0.05670392, "volume": 114631.0}, {"date": "2009-01-30", "close": 0.06978944, "volume": 22926.0}, {"date": "2009-02-10", "close": 0.06106576, "volume": 45852.0}, {"date": "2009-02-11", "close": 0.05670392, "volume": 8267.0}, {"date": "2009-02-12", "close": 0.054086816, "volume": 149020.0}, {"date": "2009-02-16", "close": 0.05234208, "volume": 229261.0}, {"date": "2009-02-23", "close": 0.05234208, "volume": 70956.0}, {"date": "2009-02-27", "close": 0.05234208, "volume": 9285.0}, {"date": "2009-03-03", "close": 0.04798024, "volume": 45852.0}, {"date": "2009-03-06", "close": 0.04798024, "volume": 51584.0}, {"date": "2009-03-09", "close": 0.04798024, "volume": 5732.0}, {"date": "2009-03-12", "close": 0.0436184, "volume": 474843.0}, {"date": "2009-03-13", "close": 0.044490768, "volume": 10308.0}, {"date": "2009-03-17", "close": 0.05234208, "volume": 114631.0}, {"date": "2009-03-18", "close": 0.05234208, "volume": 205698.0}, {"date": "2009-03-19", "close": 0.05234208, "volume": 217798.0}, {"date": "2009-03-23", "close": 0.06106576, "volume": 5732.0}, {"date": "2009-03-24", "close": 0.072406544, "volume": 60754.0}, {"date": "2009-03-25", "close": 0.068044704, "volume": 43330.0}, {"date": "2009-03-26", "close": 0.061938128, "volume": 171946.0}, {"date": "2009-03-30", "close": 0.06978944, "volume": 36911.0}, {"date": "2009-04-02", "close": 0.063682864, "volume": 166214.0}, {"date": "2009-04-07", "close": 0.06106576, "volume": 132303.0}, {"date": "2009-04-08", "close": 0.077640752, "volume": 236025.0}, {"date": "2009-04-09", "close": 0.077640752, "volume": 359340.0}, {"date": "2009-04-14", "close": 0.077640752, "volume": 229261.0}, {"date": "2009-04-15", "close": 0.077640752, "volume": 229261.0}, {"date": "2009-04-16", "close": 0.077640752, "volume": 189140.0}, {"date": "2009-04-22", "close": 0.077640752, "volume": 77090.0}, {"date": "2009-04-23", "close": 0.10468416, "volume": 105919.0}, {"date": "2009-04-24", "close": 0.10468416, "volume": 137098.0}, {"date": "2009-04-28", "close": 0.09596048, "volume": 33931.0}, {"date": "2009-04-29", "close": 0.12213152, "volume": 348477.0}, {"date": "2009-04-30", "close": 0.14394072, "volume": 996167.0}, {"date": "2009-05-01", "close": 0.13957888, "volume": 234993.0}, {"date": "2009-05-04", "close": 0.1526644, "volume": 134384.0}, {"date": "2009-05-05", "close": 0.1526644, "volume": 182092.0}, {"date": "2009-05-07", "close": 0.15702624, "volume": 57315.0}, {"date": "2009-05-08", "close": 0.1526644, "volume": 45852.0}, {"date": "2009-05-11", "close": 0.17883544, "volume": 503269.0}, {"date": "2009-05-12", "close": 0.19192096, "volume": 314284.0}, {"date": "2009-05-13", "close": 0.22681568, "volume": 722261.0}, {"date": "2009-05-14", "close": 0.24426304, "volume": 519144.0}, {"date": "2009-05-19", "close": 0.4143748, "volume": 13657278.0}, {"date": "2009-05-20", "close": 0.5234208, "volume": 7856515.0}, {"date": "2009-05-21", "close": 0.5234208, "volume": 8132107.0}, {"date": "2009-05-22", "close": 0.47544056, "volume": 2226767.0}, {"date": "2009-05-25", "close": 0.436184, "volume": 448886.0}, {"date": "2009-05-26", "close": 0.4143748, "volume": 973444.0}, {"date": "2009-05-27", "close": 0.42746032, "volume": 1040197.0}, {"date": "2009-05-28", "close": 0.4143748, "volume": 127240.0}, {"date": "2009-05-29", "close": 0.40128928, "volume": 372091.0}, {"date": "2009-06-01", "close": 0.42309848, "volume": 490348.0}, {"date": "2009-06-02", "close": 0.41873664, "volume": 232455.0}, {"date": "2009-06-03", "close": 0.45363136, "volume": 794806.0}, {"date": "2009-06-04", "close": 0.44054584, "volume": 83775.0}, {"date": "2009-06-05", "close": 0.59321024, "volume": 3564670.0}, {"date": "2009-06-09", "close": 0.5234208, "volume": 1250366.0}, {"date": "2009-06-10", "close": 0.5234208, "volume": 493931.0}, {"date": "2009-06-11", "close": 0.61938128, "volume": 866786.0}, {"date": "2009-06-12", "close": 0.60193392, "volume": 718065.0}, {"date": "2009-06-17", "close": 0.73278912, "volume": 6399740.0}, {"date": "2009-06-18", "close": 0.67172336, "volume": 1001290.0}, {"date": "2009-06-19", "close": 0.80257856, "volume": 1404684.0}, {"date": "2009-06-22", "close": 0.8287496, "volume": 2787003.0}, {"date": "2009-06-23", "close": 0.872368, "volume": 907272.0}, {"date": "2009-06-24", "close": 0.98577584, "volume": 3066823.0}, {"date": "2009-06-25", "close": 1.0250324, "volume": 2349122.0}, {"date": "2009-06-26", "close": 1.05992712, "volume": 918781.0}, {"date": "2009-06-29", "close": 0.99449952, "volume": 948413.0}, {"date": "2009-06-30", "close": 0.9596048, "volume": 938572.0}, {"date": "2009-07-01", "close": 0.92471008, "volume": 626027.0}, {"date": "2009-07-02", "close": 1.05556528, "volume": 1407653.0}, {"date": "2009-07-06", "close": 1.02067056, "volume": 2862463.0}, {"date": "2009-07-07", "close": 1.03811792, "volume": 1328866.0}, {"date": "2009-07-08", "close": 1.11663104, "volume": 2164315.0}, {"date": "2009-07-09", "close": 1.308552, "volume": 3498236.0}, {"date": "2009-07-14", "close": 1.3521704, "volume": 3051280.0}, {"date": "2009-07-15", "close": 1.2649336, "volume": 823458.0}, {"date": "2009-07-16", "close": 1.29546648, "volume": 626166.0}, {"date": "2009-07-17", "close": 1.44813088, "volume": 1725207.0}, {"date": "2009-07-20", "close": 1.55281504, "volume": 2181646.0}, {"date": "2009-07-21", "close": 1.76218336, "volume": 1990417.0}, {"date": "2009-07-22", "close": 1.6574992, "volume": 2043255.0}, {"date": "2009-07-23", "close": 1.8755912, "volume": 2847461.0}, {"date": "2009-07-24", "close": 2.07623584, "volume": 2820165.0}, {"date": "2009-07-27", "close": 2.1103467, "volume": 1157344.0}, {"date": "2009-07-28", "close": 2.1651609, "volume": 671180.0}, {"date": "2009-07-29", "close": 2.0738039, "volume": 483800.0}, {"date": "2009-07-30", "close": 2.0463968, "volume": 407332.0}, {"date": "2009-07-31", "close": 2.0738039, "volume": 328779.0}, {"date": "2009-08-03", "close": 1.9915826, "volume": 1161714.0}, {"date": "2009-08-04", "close": 1.79516505, "volume": 1700438.0}, {"date": "2009-08-05", "close": 1.5439333, "volume": 2361351.0}, {"date": "2009-08-06", "close": 1.7814615, "volume": 1133631.0}, {"date": "2009-08-07", "close": 1.82714, "volume": 999882.0}, {"date": "2009-08-10", "close": 1.7723258, "volume": 484743.0}, {"date": "2009-08-11", "close": 1.64899385, "volume": 645189.0}, {"date": "2009-08-12", "close": 1.58504395, "volume": 752861.0}, {"date": "2009-08-13", "close": 1.7175116, "volume": 652056.0}, {"date": "2009-08-14", "close": 1.6809688, "volume": 334557.0}, {"date": "2009-08-17", "close": 1.56677255, "volume": 249023.0}, {"date": "2009-08-18", "close": 1.5165262, "volume": 618744.0}, {"date": "2009-08-19", "close": 1.49368695, "volume": 720837.0}, {"date": "2009-08-20", "close": 1.48455125, "volume": 354982.0}, {"date": "2009-08-21", "close": 1.5073905, "volume": 461217.0}, {"date": "2009-08-24", "close": 1.5439333, "volume": 196481.0}, {"date": "2009-08-25", "close": 1.5073905, "volume": 387693.0}, {"date": "2009-08-26", "close": 1.4799834, "volume": 218913.0}, {"date": "2009-08-27", "close": 1.461712, "volume": 232494.0}, {"date": "2009-08-28", "close": 1.3886264, "volume": 1310522.0}, {"date": "2009-08-31", "close": 1.5987475, "volume": 1064105.0}, {"date": "2009-09-01", "close": 1.5713404, "volume": 394791.0}, {"date": "2009-09-02", "close": 1.7723258, "volume": 3103040.0}, {"date": "2009-09-03", "close": 1.6352903, "volume": 1564693.0}, {"date": "2009-09-04", "close": 1.6170189, "volume": 514375.0}, {"date": "2009-09-07", "close": 1.6626974, "volume": 368007.0}, {"date": "2009-09-08", "close": 1.7175116, "volume": 346196.0}, {"date": "2009-09-09", "close": 1.735783, "volume": 496228.0}, {"date": "2009-09-10", "close": 1.82714, "volume": 1109368.0}, {"date": "2009-09-11", "close": 1.9915826, "volume": 1632907.0}, {"date": "2009-09-14", "close": 2.1286181, "volume": 1665260.0}, {"date": "2009-09-15", "close": 2.2199751, "volume": 1084370.0}, {"date": "2009-09-16", "close": 2.1286181, "volume": 712139.0}, {"date": "2009-09-17", "close": 2.1560252, "volume": 480976.0}, {"date": "2009-09-18", "close": 2.4849104, "volume": 2427467.0}, {"date": "2009-09-21", "close": 2.466639, "volume": 1694816.0}, {"date": "2009-09-22", "close": 2.3204678, "volume": 1484741.0}, {"date": "2009-09-23", "close": 2.6128102, "volume": 2899085.0}, {"date": "2009-09-24", "close": 2.9051526, "volume": 2581715.0}, {"date": "2009-09-25", "close": 3.0239167, "volume": 1838937.0}, {"date": "2009-09-28", "close": 3.2431735, "volume": 1818381.0}, {"date": "2009-09-29", "close": 3.2979877, "volume": 1941349.0}, {"date": "2009-09-30", "close": 3.0695952, "volume": 1278126.0}, {"date": "2009-10-01", "close": 3.106138, "volume": 505243.0}, {"date": "2009-10-02", "close": 3.106138, "volume": 815803.0}, {"date": "2009-10-05", "close": 3.0421881, "volume": 188360.0}, {"date": "2009-10-06", "close": 3.0970023, "volume": 746766.0}, {"date": "2009-10-07", "close": 3.1609522, "volume": 901393.0}, {"date": "2009-10-08", "close": 3.2157664, "volume": 357823.0}, {"date": "2009-10-09", "close": 3.4350232, "volume": 1025833.0}, {"date": "2009-10-12", "close": 3.380209, "volume": 547958.0}, {"date": "2009-10-13", "close": 3.3528019, "volume": 294738.0}, {"date": "2009-10-14", "close": 3.380209, "volume": 684879.0}, {"date": "2009-10-15", "close": 3.562923, "volume": 792941.0}, {"date": "2009-10-16", "close": 3.7090942, "volume": 1992094.0}, {"date": "2009-10-19", "close": 3.4807017, "volume": 737826.0}, {"date": "2009-10-20", "close": 3.5537873, "volume": 497673.0}, {"date": "2009-10-21", "close": 3.5172445, "volume": 747660.0}, {"date": "2009-10-22", "close": 3.5811944, "volume": 1029854.0}, {"date": "2009-10-23", "close": 3.5537873, "volume": 402184.0}, {"date": "2009-10-26", "close": 3.5811944, "volume": 370565.0}, {"date": "2009-10-27", "close": 3.380209, "volume": 633084.0}, {"date": "2009-10-28", "close": 3.2797163, "volume": 611350.0}, {"date": "2009-10-29", "close": 3.1244094, "volume": 818497.0}, {"date": "2009-10-30", "close": 3.3345305, "volume": 346222.0}, {"date": "2009-11-02", "close": 3.288852, "volume": 425112.0}, {"date": "2009-11-03", "close": 3.3984804, "volume": 145827.0}, {"date": "2009-11-04", "close": 3.2523092, "volume": 1219415.0}, {"date": "2009-11-05", "close": 3.197495, "volume": 413817.0}, {"date": "2009-11-06", "close": 3.3984804, "volume": 348941.0}, {"date": "2009-11-09", "close": 3.65428, "volume": 770675.0}, {"date": "2009-11-10", "close": 3.65428, "volume": 1243346.0}, {"date": "2009-11-11", "close": 3.6999585, "volume": 697581.0}, {"date": "2009-11-12", "close": 3.6816871, "volume": 691329.0}, {"date": "2009-11-13", "close": 3.7273656, "volume": 466261.0}, {"date": "2009-11-16", "close": 3.7639084, "volume": 216520.0}, {"date": "2009-11-17", "close": 3.7273656, "volume": 272331.0}, {"date": "2009-11-18", "close": 3.836994, "volume": 628088.0}, {"date": "2009-11-19", "close": 3.65428, "volume": 152318.0}, {"date": "2009-11-20", "close": 3.5994658, "volume": 287195.0}, {"date": "2009-11-23", "close": 3.5081088, "volume": 186593.0}, {"date": "2009-11-24", "close": 3.471566, "volume": 415863.0}, {"date": "2009-11-25", "close": 3.6451443, "volume": 370071.0}, {"date": "2009-11-26", "close": 3.5172445, "volume": 172697.0}, {"date": "2009-11-27", "close": 3.4350232, "volume": 214385.0}, {"date": "2009-11-30", "close": 3.3710733, "volume": 212248.0}, {"date": "2009-12-01", "close": 3.4076161, "volume": 205209.0}, {"date": "2009-12-02", "close": 3.3893447, "volume": 325094.0}, {"date": "2009-12-03", "close": 3.3984804, "volume": 851992.0}, {"date": "2009-12-04", "close": 3.3710733, "volume": 108883.0}, {"date": "2009-12-07", "close": 3.4076161, "volume": 154800.0}, {"date": "2009-12-08", "close": 3.3710733, "volume": 130075.0}, {"date": "2009-12-09", "close": 3.288852, "volume": 296871.0}, {"date": "2009-12-10", "close": 3.1335451, "volume": 222507.0}, {"date": "2009-12-11", "close": 3.1335451, "volume": 242231.0}, {"date": "2009-12-14", "close": 3.0330524, "volume": 258787.0}, {"date": "2009-12-15", "close": 3.0330524, "volume": 172568.0}, {"date": "2009-12-16", "close": 3.1609522, "volume": 163981.0}, {"date": "2009-12-17", "close": 3.197495, "volume": 287203.0}, {"date": "2009-12-18", "close": 3.0421881, "volume": 128340.0}, {"date": "2009-12-21", "close": 3.1518165, "volume": 110657.0}, {"date": "2009-12-22", "close": 3.2431735, "volume": 281328.0}, {"date": "2009-12-23", "close": 3.3071234, "volume": 158731.0}, {"date": "2009-12-24", "close": 3.3436662, "volume": 78556.0}, {"date": "2009-12-29", "close": 3.4532946, "volume": 67293.0}, {"date": "2009-12-30", "close": 3.3893447, "volume": 39562.0}, {"date": "2009-12-31", "close": 3.380209, "volume": 11499.0}, {"date": "2010-01-04", "close": 3.3619376, "volume": 124142.0}, {"date": "2010-01-05", "close": 3.4350232, "volume": 100765.0}, {"date": "2010-01-06", "close": 3.471566, "volume": 69164.0}, {"date": "2010-01-07", "close": 3.5172445, "volume": 197764.0}, {"date": "2010-01-08", "close": 3.6451443, "volume": 310328.0}, {"date": "2010-01-11", "close": 3.6177372, "volume": 247097.0}, {"date": "2010-01-12", "close": 3.6451443, "volume": 385376.0}, {"date": "2010-01-13", "close": 3.5903301, "volume": 163357.0}, {"date": "2010-01-14", "close": 3.5903301, "volume": 285523.0}, {"date": "2010-01-15", "close": 3.65428, "volume": 425700.0}, {"date": "2010-01-18", "close": 3.6086015, "volume": 280992.0}, {"date": "2010-01-19", "close": 3.5446516, "volume": 189259.0}, {"date": "2010-01-20", "close": 3.562923, "volume": 172690.0}, {"date": "2010-01-21", "close": 3.4258875, "volume": 157941.0}, {"date": "2010-01-22", "close": 3.4258875, "volume": 307756.0}, {"date": "2010-01-25", "close": 3.3071234, "volume": 222368.0}, {"date": "2010-01-27", "close": 3.1883593, "volume": 213745.0}, {"date": "2010-01-28", "close": 3.4258875, "volume": 357716.0}, {"date": "2010-01-29", "close": 3.380209, "volume": 460161.0}, {"date": "2010-02-01", "close": 3.2431735, "volume": 213850.0}, {"date": "2010-02-02", "close": 3.2249021, "volume": 213453.0}, {"date": "2010-02-03", "close": 3.3162591, "volume": 165230.0}, {"date": "2010-02-04", "close": 3.288852, "volume": 193324.0}, {"date": "2010-02-05", "close": 3.1244094, "volume": 464796.0}, {"date": "2010-02-08", "close": 3.288852, "volume": 385014.0}, {"date": "2010-02-09", "close": 3.288852, "volume": 291637.0}, {"date": "2010-02-10", "close": 3.3619376, "volume": 234993.0}, {"date": "2010-02-11", "close": 3.471566, "volume": 295812.0}, {"date": "2010-02-12", "close": 3.836994, "volume": 1392862.0}, {"date": "2010-02-15", "close": 3.6999585, "volume": 642733.0}, {"date": "2010-02-16", "close": 3.7090942, "volume": 306720.0}, {"date": "2010-02-17", "close": 3.7730441, "volume": 669011.0}, {"date": "2010-02-18", "close": 3.745637, "volume": 478332.0}, {"date": "2010-02-19", "close": 3.471566, "volume": 541743.0}, {"date": "2010-02-22", "close": 3.4258875, "volume": 1644709.0}, {"date": "2010-02-23", "close": 3.1883593, "volume": 1150607.0}, {"date": "2010-02-24", "close": 3.1518165, "volume": 1158557.0}, {"date": "2010-02-26", "close": 3.288852, "volume": 1960168.0}, {"date": "2010-03-01", "close": 3.4441589, "volume": 605647.0}, {"date": "2010-03-02", "close": 3.4807017, "volume": 672924.0}, {"date": "2010-03-03", "close": 3.3893447, "volume": 479147.0}, {"date": "2010-03-04", "close": 3.3345305, "volume": 387534.0}, {"date": "2010-03-05", "close": 3.3162591, "volume": 1596302.0}, {"date": "2010-03-08", "close": 3.4076161, "volume": 1003566.0}, {"date": "2010-03-09", "close": 3.3345305, "volume": 1070381.0}, {"date": "2010-03-10", "close": 3.4076161, "volume": 554896.0}, {"date": "2010-03-11", "close": 3.3619376, "volume": 548397.0}, {"date": "2010-03-12", "close": 3.3984804, "volume": 701589.0}, {"date": "2010-03-15", "close": 3.3528019, "volume": 408054.0}, {"date": "2010-03-16", "close": 3.3253948, "volume": 432546.0}, {"date": "2010-03-17", "close": 3.3984804, "volume": 825005.0}, {"date": "2010-03-18", "close": 3.380209, "volume": 665357.0}, {"date": "2010-03-19", "close": 3.3984804, "volume": 2133129.0}, {"date": "2010-03-22", "close": 3.3984804, "volume": 501253.0}, {"date": "2010-03-23", "close": 3.3436662, "volume": 610784.0}, {"date": "2010-03-24", "close": 3.3528019, "volume": 572146.0}, {"date": "2010-03-25", "close": 3.2979877, "volume": 290499.0}, {"date": "2010-03-26", "close": 3.288852, "volume": 415558.0}, {"date": "2010-03-29", "close": 3.2705806, "volume": 219476.0}, {"date": "2010-03-30", "close": 3.2614449, "volume": 255368.0}, {"date": "2010-03-31", "close": 3.3071234, "volume": 419356.0}, {"date": "2010-04-01", "close": 3.4441589, "volume": 489064.0}, {"date": "2010-04-06", "close": 3.5994658, "volume": 933058.0}, {"date": "2010-04-07", "close": 3.6725514, "volume": 838255.0}, {"date": "2010-04-08", "close": 3.5994658, "volume": 349878.0}, {"date": "2010-04-09", "close": 3.5903301, "volume": 185055.0}, {"date": "2010-04-12", "close": 3.6268729, "volume": 239719.0}, {"date": "2010-04-13", "close": 3.562923, "volume": 1586564.0}, {"date": "2010-04-14", "close": 3.5172445, "volume": 603716.0}, {"date": "2010-04-15", "close": 3.471566, "volume": 493055.0}, {"date": "2010-04-16", "close": 3.4624303, "volume": 243327.0}, {"date": "2010-04-19", "close": 3.3710733, "volume": 722826.0}, {"date": "2010-04-20", "close": 3.3619376, "volume": 315512.0}, {"date": "2010-04-21", "close": 3.3619376, "volume": 512909.0}, {"date": "2010-04-22", "close": 3.380209, "volume": 287527.0}, {"date": "2010-04-23", "close": 3.3345305, "volume": 557477.0}, {"date": "2010-04-27", "close": 3.380209, "volume": 298371.0}, {"date": "2010-04-28", "close": 3.3436662, "volume": 361928.0}, {"date": "2010-04-29", "close": 3.3345305, "volume": 578128.0}, {"date": "2010-04-30", "close": 3.288852, "volume": 1388368.0}, {"date": "2010-05-03", "close": 3.2431735, "volume": 466779.0}, {"date": "2010-05-04", "close": 3.3345305, "volume": 886098.0}, {"date": "2010-05-05", "close": 3.2523092, "volume": 557861.0}, {"date": "2010-05-06", "close": 3.197495, "volume": 570917.0}, {"date": "2010-05-07", "close": 3.1426808, "volume": 442976.0}, {"date": "2010-05-10", "close": 3.1883593, "volume": 811227.0}, {"date": "2010-05-11", "close": 3.2614449, "volume": 613012.0}, {"date": "2010-05-12", "close": 3.288852, "volume": 457765.0}, {"date": "2010-05-13", "close": 3.2066307, "volume": 954861.0}, {"date": "2010-05-14", "close": 3.1609522, "volume": 498494.0}, {"date": "2010-05-17", "close": 3.0970023, "volume": 375724.0}, {"date": "2010-05-18", "close": 3.106138, "volume": 165847.0}, {"date": "2010-05-19", "close": 2.9782382, "volume": 813357.0}, {"date": "2010-05-20", "close": 2.923424, "volume": 893595.0}, {"date": "2010-05-21", "close": 2.7863885, "volume": 1283362.0}, {"date": "2010-05-24", "close": 2.7863885, "volume": 1025803.0}, {"date": "2010-05-25", "close": 2.7498457, "volume": 533589.0}, {"date": "2010-05-26", "close": 2.9873739, "volume": 1492492.0}, {"date": "2010-05-27", "close": 2.9691025, "volume": 976193.0}, {"date": "2010-05-28", "close": 3.0239167, "volume": 272235.0}, {"date": "2010-05-31", "close": 3.014781, "volume": 308338.0}, {"date": "2010-06-01", "close": 2.9782382, "volume": 294418.0}, {"date": "2010-06-02", "close": 3.0056453, "volume": 637730.0}, {"date": "2010-06-03", "close": 3.1426808, "volume": 336601.0}, {"date": "2010-06-04", "close": 3.0330524, "volume": 1189756.0}, {"date": "2010-06-07", "close": 2.8412027, "volume": 741489.0}, {"date": "2010-06-08", "close": 2.8777455, "volume": 195168.0}, {"date": "2010-06-09", "close": 2.8503384, "volume": 108826.0}, {"date": "2010-06-10", "close": 2.8777455, "volume": 199319.0}, {"date": "2010-06-11", "close": 2.9691025, "volume": 357628.0}, {"date": "2010-06-15", "close": 2.923424, "volume": 93715.0}, {"date": "2010-06-16", "close": 2.8868812, "volume": 222710.0}, {"date": "2010-06-17", "close": 2.9691025, "volume": 194181.0}, {"date": "2010-06-18", "close": 3.1244094, "volume": 489908.0}, {"date": "2010-06-21", "close": 3.106138, "volume": 632625.0}, {"date": "2010-06-22", "close": 3.0239167, "volume": 179884.0}, {"date": "2010-06-23", "close": 3.0421881, "volume": 150148.0}, {"date": "2010-06-24", "close": 2.9508311, "volume": 233621.0}, {"date": "2010-06-25", "close": 2.923424, "volume": 116154.0}, {"date": "2010-06-28", "close": 2.9508311, "volume": 151592.0}, {"date": "2010-06-29", "close": 2.9325597, "volume": 115315.0}, {"date": "2010-06-30", "close": 2.9599668, "volume": 377185.0}, {"date": "2010-07-01", "close": 3.1244094, "volume": 420643.0}, {"date": "2010-07-02", "close": 2.9416954, "volume": 29043517.0}, {"date": "2010-07-05", "close": 3.1883593, "volume": 2149768.0}, {"date": "2010-07-06", "close": 3.288852, "volume": 804079.0}, {"date": "2010-07-07", "close": 3.562923, "volume": 1995530.0}, {"date": "2010-07-08", "close": 3.7913155, "volume": 1563031.0}, {"date": "2010-07-09", "close": 3.6999585, "volume": 546357.0}, {"date": "2010-07-12", "close": 3.7547727, "volume": 302497.0}, {"date": "2010-07-13", "close": 3.7547727, "volume": 116284.0}, {"date": "2010-07-14", "close": 3.9100796, "volume": 772626.0}, {"date": "2010-07-15", "close": 4.019708, "volume": 555937.0}, {"date": "2010-07-19", "close": 4.111065, "volume": 1183764.0}, {"date": "2010-07-20", "close": 4.111065, "volume": 673554.0}, {"date": "2010-07-21", "close": 4.1841506, "volume": 528090.0}, {"date": "2010-07-22", "close": 4.476493, "volume": 1347684.0}, {"date": "2010-07-23", "close": 4.56785, "volume": 1151193.0}, {"date": "2010-07-26", "close": 4.659207, "volume": 1142106.0}, {"date": "2010-07-27", "close": 4.385136, "volume": 864966.0}, {"date": "2010-07-28", "close": 4.4582216, "volume": 342650.0}, {"date": "2010-07-29", "close": 4.3577289, "volume": 193493.0}, {"date": "2010-07-30", "close": 4.4216788, "volume": 479762.0}, {"date": "2010-08-02", "close": 4.5130358, "volume": 222289.0}, {"date": "2010-08-03", "close": 4.659207, "volume": 610498.0}, {"date": "2010-08-04", "close": 4.8053782, "volume": 813826.0}, {"date": "2010-08-05", "close": 4.9880922, "volume": 467751.0}, {"date": "2010-08-06", "close": 5.1982133, "volume": 729698.0}, {"date": "2010-08-09", "close": 5.1433991, "volume": 609958.0}, {"date": "2010-08-10", "close": 4.8236496, "volume": 500398.0}, {"date": "2010-08-11", "close": 4.6043928, "volume": 544871.0}, {"date": "2010-08-12", "close": 4.476493, "volume": 513977.0}, {"date": "2010-08-13", "close": 4.6500713, "volume": 406886.0}, {"date": "2010-08-16", "close": 4.7414283, "volume": 257661.0}, {"date": "2010-08-17", "close": 4.7962425, "volume": 219493.0}, {"date": "2010-08-18", "close": 4.8145139, "volume": 377698.0}, {"date": "2010-08-19", "close": 4.8053782, "volume": 212005.0}, {"date": "2010-08-20", "close": 4.6866141, "volume": 150242.0}, {"date": "2010-08-23", "close": 4.6683427, "volume": 269985.0}, {"date": "2010-08-24", "close": 4.56785, "volume": 192141.0}, {"date": "2010-08-25", "close": 4.4034074, "volume": 247300.0}, {"date": "2010-08-26", "close": 4.6043928, "volume": 445670.0}, {"date": "2010-08-27", "close": 4.5952571, "volume": 200020.0}, {"date": "2010-08-30", "close": 4.7414283, "volume": 223920.0}, {"date": "2010-08-31", "close": 4.6683427, "volume": 559027.0}, {"date": "2010-09-01", "close": 4.7871068, "volume": 476798.0}, {"date": "2010-09-02", "close": 4.7962425, "volume": 240768.0}, {"date": "2010-09-03", "close": 5.298706, "volume": 976741.0}, {"date": "2010-09-06", "close": 5.5270985, "volume": 737631.0}, {"date": "2010-09-07", "close": 5.5270985, "volume": 489400.0}, {"date": "2010-09-08", "close": 5.4357415, "volume": 271692.0}, {"date": "2010-09-09", "close": 5.4996914, "volume": 311398.0}, {"date": "2010-09-10", "close": 5.5453699, "volume": 118793.0}, {"date": "2010-09-13", "close": 5.6458626, "volume": 452458.0}, {"date": "2010-09-14", "close": 5.5819127, "volume": 234181.0}, {"date": "2010-09-15", "close": 5.6184555, "volume": 408499.0}, {"date": "2010-09-16", "close": 5.572777, "volume": 174951.0}, {"date": "2010-09-17", "close": 5.5819127, "volume": 344190.0}, {"date": "2010-09-20", "close": 5.7098125, "volume": 495815.0}, {"date": "2010-09-21", "close": 6.0661048, "volume": 725303.0}, {"date": "2010-09-22", "close": 6.3858543, "volume": 867037.0}, {"date": "2010-09-23", "close": 6.2305474, "volume": 560798.0}, {"date": "2010-09-24", "close": 6.2579545, "volume": 753185.0}, {"date": "2010-09-27", "close": 6.486347, "volume": 427198.0}, {"date": "2010-09-28", "close": 6.577704, "volume": 992688.0}, {"date": "2010-09-29", "close": 6.5594326, "volume": 248719.0}, {"date": "2010-09-30", "close": 6.3310401, "volume": 226356.0}, {"date": "2010-10-01", "close": 6.2579545, "volume": 237080.0}, {"date": "2010-10-04", "close": 6.4406685, "volume": 907928.0}, {"date": "2010-10-05", "close": 6.4498042, "volume": 910940.0}, {"date": "2010-10-06", "close": 6.3219044, "volume": 1403440.0}, {"date": "2010-10-07", "close": 6.669061, "volume": 2214942.0}, {"date": "2010-10-08", "close": 6.8335036, "volume": 3402416.0}, {"date": "2010-10-11", "close": 7.1715245, "volume": 729569.0}, {"date": "2010-10-12", "close": 6.9065892, "volume": 510827.0}, {"date": "2010-10-13", "close": 7.1715245, "volume": 429253.0}, {"date": "2010-10-14", "close": 7.4090527, "volume": 742250.0}, {"date": "2010-10-15", "close": 7.3451028, "volume": 536512.0}, {"date": "2010-10-18", "close": 7.2080673, "volume": 585892.0}, {"date": "2010-10-19", "close": 7.1715245, "volume": 626047.0}, {"date": "2010-10-20", "close": 7.0527604, "volume": 781792.0}, {"date": "2010-10-21", "close": 7.0984389, "volume": 729696.0}, {"date": "2010-10-22", "close": 7.125846, "volume": 250699.0}, {"date": "2010-10-25", "close": 7.3268314, "volume": 669699.0}, {"date": "2010-10-26", "close": 7.3542385, "volume": 462516.0}, {"date": "2010-10-27", "close": 6.8974535, "volume": 1196298.0}, {"date": "2010-10-28", "close": 7.3542385, "volume": 848189.0}, {"date": "2010-10-29", "close": 7.3176957, "volume": 582041.0}, {"date": "2010-11-01", "close": 7.3268314, "volume": 159438.0}, {"date": "2010-11-02", "close": 7.30856, "volume": 132721.0}, {"date": "2010-11-03", "close": 7.2720172, "volume": 128419.0}, {"date": "2010-11-04", "close": 7.2628815, "volume": 281866.0}, {"date": "2010-11-05", "close": 7.2263387, "volume": 288360.0}, {"date": "2010-11-08", "close": 7.2080673, "volume": 213165.0}, {"date": "2010-11-09", "close": 7.217203, "volume": 278176.0}, {"date": "2010-11-10", "close": 7.2628815, "volume": 275515.0}, {"date": "2010-11-11", "close": 7.30856, "volume": 782371.0}, {"date": "2010-11-12", "close": 7.217203, "volume": 292287.0}, {"date": "2010-11-15", "close": 7.1075746, "volume": 395615.0}, {"date": "2010-11-18", "close": 6.75725435, "volume": 1504254.0}, {"date": "2010-11-19", "close": 6.6925474, "volume": 775304.0}, {"date": "2010-11-22", "close": 6.6740597, "volume": 390406.0}, {"date": "2010-11-23", "close": 6.59086505, "volume": 711220.0}, {"date": "2010-11-24", "close": 6.4522073, "volume": 460347.0}, {"date": "2010-11-25", "close": 6.5631335, "volume": 230960.0}, {"date": "2010-11-26", "close": 6.53540195, "volume": 611111.0}, {"date": "2010-11-29", "close": 6.6740597, "volume": 278276.0}, {"date": "2010-11-30", "close": 6.6001089, "volume": 658720.0}, {"date": "2010-12-01", "close": 6.6925474, "volume": 438273.0}, {"date": "2010-12-02", "close": 6.92364365, "volume": 570146.0}, {"date": "2010-12-03", "close": 6.81271745, "volume": 367052.0}, {"date": "2010-12-06", "close": 6.9328875, "volume": 274313.0}, {"date": "2010-12-07", "close": 7.27490995, "volume": 695501.0}, {"date": "2010-12-08", "close": 7.18247145, "volume": 701783.0}, {"date": "2010-12-09", "close": 7.18247145, "volume": 429021.0}, {"date": "2010-12-10", "close": 7.210203, "volume": 390506.0}, {"date": "2010-12-13", "close": 7.2656661, "volume": 397252.0}, {"date": "2010-12-14", "close": 7.14549605, "volume": 390496.0}, {"date": "2010-12-15", "close": 7.34886075, "volume": 358413.0}, {"date": "2010-12-16", "close": 7.3396169, "volume": 356970.0}, {"date": "2010-12-17", "close": 7.3026415, "volume": 382584.0}, {"date": "2010-12-20", "close": 7.5614693, "volume": 864297.0}, {"date": "2010-12-21", "close": 7.58920085, "volume": 480385.0}, {"date": "2010-12-22", "close": 7.6723955, "volume": 320982.0}, {"date": "2010-12-23", "close": 7.6723955, "volume": 142885.0}, {"date": "2010-12-24", "close": 7.58920085, "volume": 54264.0}, {"date": "2010-12-29", "close": 7.60768855, "volume": 244801.0}, {"date": "2010-12-30", "close": 7.5429816, "volume": 117709.0}, {"date": "2010-12-31", "close": 7.49676235, "volume": 79375.0}, {"date": "2011-01-04", "close": 7.6169324, "volume": 274726.0}, {"date": "2011-01-05", "close": 7.5060062, "volume": 234838.0}, {"date": "2011-01-06", "close": 7.49676235, "volume": 221778.0}, {"date": "2011-01-07", "close": 7.29339765, "volume": 136576.0}, {"date": "2011-01-10", "close": 7.07154525, "volume": 311738.0}, {"date": "2011-01-11", "close": 7.025326, "volume": 114617.0}, {"date": "2011-01-12", "close": 7.1177645, "volume": 254973.0}, {"date": "2011-01-13", "close": 7.36734845, "volume": 301979.0}, {"date": "2011-01-14", "close": 7.20095915, "volume": 339782.0}, {"date": "2011-01-17", "close": 7.0992768, "volume": 331368.0}, {"date": "2011-01-18", "close": 7.0807891, "volume": 241078.0}, {"date": "2011-01-19", "close": 7.1177645, "volume": 306896.0}, {"date": "2011-01-20", "close": 7.07154525, "volume": 416034.0}, {"date": "2011-01-21", "close": 6.8034736, "volume": 549741.0}, {"date": "2011-01-24", "close": 6.64632815, "volume": 707524.0}, {"date": "2011-01-25", "close": 6.5631335, "volume": 1076462.0}, {"date": "2011-01-27", "close": 6.72027895, "volume": 390065.0}, {"date": "2011-01-28", "close": 6.6370843, "volume": 466202.0}, {"date": "2011-01-31", "close": 6.51691425, "volume": 340523.0}, {"date": "2011-02-01", "close": 6.73876665, "volume": 579999.0}, {"date": "2011-02-02", "close": 6.9328875, "volume": 414841.0}, {"date": "2011-02-03", "close": 6.92364365, "volume": 230770.0}, {"date": "2011-02-04", "close": 7.025326, "volume": 300557.0}, {"date": "2011-02-07", "close": 6.9328875, "volume": 380463.0}, {"date": "2011-02-08", "close": 6.7849859, "volume": 438019.0}, {"date": "2011-02-09", "close": 6.7295228, "volume": 503746.0}, {"date": "2011-02-10", "close": 6.77574205, "volume": 272424.0}, {"date": "2011-02-11", "close": 6.8774244, "volume": 338073.0}, {"date": "2011-02-14", "close": 6.88666825, "volume": 513363.0}, {"date": "2011-02-15", "close": 6.86818055, "volume": 772835.0}, {"date": "2011-02-16", "close": 6.8589367, "volume": 159081.0}, {"date": "2011-02-17", "close": 6.8034736, "volume": 335113.0}, {"date": "2011-02-18", "close": 6.7110351, "volume": 401817.0}, {"date": "2011-02-21", "close": 6.6925474, "volume": 350103.0}, {"date": "2011-02-22", "close": 6.55388965, "volume": 241299.0}, {"date": "2011-02-23", "close": 6.5076704, "volume": 399449.0}, {"date": "2011-02-24", "close": 6.49842655, "volume": 244651.0}, {"date": "2011-02-25", "close": 6.6925474, "volume": 271776.0}, {"date": "2011-02-28", "close": 6.7295228, "volume": 108029.0}, {"date": "2011-03-01", "close": 6.68330355, "volume": 599014.0}, {"date": "2011-03-02", "close": 6.64632815, "volume": 270280.0}, {"date": "2011-03-03", "close": 6.60935275, "volume": 260593.0}, {"date": "2011-03-04", "close": 6.6925474, "volume": 211400.0}, {"date": "2011-03-07", "close": 6.55388965, "volume": 256493.0}, {"date": "2011-03-08", "close": 6.4522073, "volume": 202865.0}, {"date": "2011-03-09", "close": 6.33203725, "volume": 403343.0}, {"date": "2011-03-10", "close": 5.96228325, "volume": 1390077.0}, {"date": "2011-03-11", "close": 5.94379555, "volume": 1015468.0}, {"date": "2011-03-14", "close": 5.916064, "volume": 484195.0}, {"date": "2011-03-15", "close": 5.54631, "volume": 862449.0}, {"date": "2011-03-16", "close": 5.96228325, "volume": 607945.0}, {"date": "2011-03-17", "close": 5.7126993, "volume": 733564.0}, {"date": "2011-03-18", "close": 6.2673303, "volume": 1084522.0}, {"date": "2011-03-21", "close": 6.285818, "volume": 426338.0}, {"date": "2011-03-22", "close": 6.3782565, "volume": 534129.0}, {"date": "2011-03-23", "close": 6.31354955, "volume": 134280.0}, {"date": "2011-03-24", "close": 6.4337196, "volume": 204971.0}, {"date": "2011-03-25", "close": 6.46145115, "volume": 328735.0}, {"date": "2011-03-28", "close": 6.38750035, "volume": 112244.0}, {"date": "2011-03-29", "close": 6.4152319, "volume": 269200.0}, {"date": "2011-03-30", "close": 6.470695, "volume": 476878.0}, {"date": "2011-03-31", "close": 6.3412811, "volume": 227096.0}, {"date": "2011-04-01", "close": 6.55388965, "volume": 339536.0}, {"date": "2011-04-04", "close": 6.72027895, "volume": 876360.0}, {"date": "2011-04-05", "close": 6.7664982, "volume": 381738.0}, {"date": "2011-04-06", "close": 6.8589367, "volume": 395739.0}, {"date": "2011-04-07", "close": 6.8774244, "volume": 292453.0}, {"date": "2011-04-08", "close": 6.7480105, "volume": 180506.0}, {"date": "2011-04-11", "close": 6.84969285, "volume": 661716.0}, {"date": "2011-04-12", "close": 6.7295228, "volume": 316562.0}, {"date": "2011-04-13", "close": 6.60935275, "volume": 299752.0}, {"date": "2011-04-14", "close": 6.46145115, "volume": 488240.0}, {"date": "2011-04-15", "close": 6.44296345, "volume": 276071.0}, {"date": "2011-04-18", "close": 6.27657415, "volume": 383734.0}, {"date": "2011-04-19", "close": 6.0085025, "volume": 251453.0}, {"date": "2011-04-20", "close": 6.31354955, "volume": 303704.0}, {"date": "2011-04-21", "close": 6.62784045, "volume": 367234.0}, {"date": "2011-04-27", "close": 6.75725435, "volume": 493843.0}, {"date": "2011-04-28", "close": 6.66481585, "volume": 255669.0}, {"date": "2011-04-29", "close": 6.60935275, "volume": 552264.0}, {"date": "2011-05-02", "close": 6.38750035, "volume": 280238.0}, {"date": "2011-05-03", "close": 6.14716025, "volume": 302198.0}, {"date": "2011-05-04", "close": 6.11018485, "volume": 596564.0}, {"date": "2011-05-05", "close": 6.14716025, "volume": 598233.0}, {"date": "2011-05-06", "close": 6.09169715, "volume": 319561.0}, {"date": "2011-05-09", "close": 6.1564041, "volume": 697349.0}, {"date": "2011-05-10", "close": 6.1379164, "volume": 878759.0}, {"date": "2011-05-11", "close": 6.23959875, "volume": 691000.0}, {"date": "2011-05-12", "close": 6.01774635, "volume": 328862.0}, {"date": "2011-05-13", "close": 5.9345517, "volume": 216852.0}, {"date": "2011-05-16", "close": 5.75891855, "volume": 299218.0}, {"date": "2011-05-17", "close": 5.731187, "volume": 342382.0}, {"date": "2011-05-18", "close": 5.85135705, "volume": 205935.0}, {"date": "2011-05-19", "close": 6.3043057, "volume": 547356.0}, {"date": "2011-05-20", "close": 6.2303549, "volume": 339694.0}, {"date": "2011-05-23", "close": 6.100941, "volume": 366532.0}, {"date": "2011-05-24", "close": 6.100941, "volume": 345079.0}, {"date": "2011-05-25", "close": 5.96228325, "volume": 434509.0}, {"date": "2011-05-26", "close": 6.2118672, "volume": 487199.0}, {"date": "2011-05-27", "close": 6.3782565, "volume": 539313.0}, {"date": "2011-05-30", "close": 6.4152319, "volume": 322193.0}, {"date": "2011-05-31", "close": 6.5631335, "volume": 764570.0}, {"date": "2011-06-01", "close": 6.70179125, "volume": 396578.0}, {"date": "2011-06-02", "close": 6.40598805, "volume": 220798.0}, {"date": "2011-06-03", "close": 6.47993885, "volume": 997690.0}, {"date": "2011-06-06", "close": 6.4891827, "volume": 244089.0}, {"date": "2011-06-07", "close": 6.470695, "volume": 479389.0}, {"date": "2011-06-08", "close": 6.57237735, "volume": 577527.0}, {"date": "2011-06-09", "close": 6.49842655, "volume": 218895.0}, {"date": "2011-06-10", "close": 6.62784045, "volume": 302760.0}, {"date": "2011-06-14", "close": 6.6740597, "volume": 196282.0}, {"date": "2011-06-15", "close": 6.8034736, "volume": 273013.0}, {"date": "2011-06-16", "close": 6.46145115, "volume": 440870.0}, {"date": "2011-06-17", "close": 6.59086505, "volume": 212067.0}, {"date": "2011-06-20", "close": 6.40598805, "volume": 171688.0}, {"date": "2011-06-21", "close": 6.40598805, "volume": 203076.0}, {"date": "2011-06-22", "close": 6.6001089, "volume": 289934.0}, {"date": "2011-06-23", "close": 6.49842655, "volume": 187740.0}, {"date": "2011-06-24", "close": 6.3227934, "volume": 196644.0}, {"date": "2011-06-27", "close": 6.100941, "volume": 149497.0}, {"date": "2011-06-28", "close": 6.16564795, "volume": 305106.0}, {"date": "2011-06-29", "close": 6.16564795, "volume": 232233.0}, {"date": "2011-06-30", "close": 6.51691425, "volume": 452325.0}, {"date": "2011-07-01", "close": 6.6001089, "volume": 275858.0}, {"date": "2011-07-04", "close": 6.88666825, "volume": 682203.0}, {"date": "2011-07-05", "close": 6.94213135, "volume": 486147.0}, {"date": "2011-07-06", "close": 6.8034736, "volume": 126431.0}, {"date": "2011-07-07", "close": 6.7110351, "volume": 101054.0}, {"date": "2011-07-08", "close": 6.9143998, "volume": 713927.0}, {"date": "2011-07-11", "close": 6.72027895, "volume": 135796.0}, {"date": "2011-07-12", "close": 6.49842655, "volume": 342998.0}, {"date": "2011-07-13", "close": 6.57237735, "volume": 268738.0}, {"date": "2011-07-14", "close": 6.81271745, "volume": 329521.0}, {"date": "2011-07-15", "close": 6.68330355, "volume": 128530.0}, {"date": "2011-07-18", "close": 6.64632815, "volume": 85143.0}, {"date": "2011-07-19", "close": 6.72027895, "volume": 107281.0}, {"date": "2011-07-20", "close": 6.8034736, "volume": 379361.0}, {"date": "2011-07-21", "close": 6.8219613, "volume": 429647.0}, {"date": "2011-07-22", "close": 6.840449, "volume": 635638.0}, {"date": "2011-07-25", "close": 6.9883506, "volume": 504198.0}, {"date": "2011-07-26", "close": 7.07154525, "volume": 736084.0}, {"date": "2011-07-27", "close": 7.3581046, "volume": 931715.0}, {"date": "2011-07-28", "close": 7.3026415, "volume": 624544.0}, {"date": "2011-07-29", "close": 7.210203, "volume": 467329.0}, {"date": "2011-08-01", "close": 7.40432385, "volume": 666608.0}, {"date": "2011-08-02", "close": 7.8757602, "volume": 1911820.0}, {"date": "2011-08-03", "close": 7.4505431, "volume": 1923251.0}, {"date": "2011-08-04", "close": 7.1732276, "volume": 834827.0}, {"date": "2011-08-05", "close": 6.655572, "volume": 1745703.0}, {"date": "2011-08-08", "close": 6.72027895, "volume": 1294735.0}, {"date": "2011-08-09", "close": 6.57237735, "volume": 1347105.0}, {"date": "2011-08-10", "close": 6.7664982, "volume": 887354.0}, {"date": "2011-08-11", "close": 6.9513752, "volume": 449170.0}, {"date": "2011-08-12", "close": 7.1177645, "volume": 442242.0}, {"date": "2011-08-15", "close": 7.210203, "volume": 432890.0}, {"date": "2011-08-16", "close": 6.96061905, "volume": 397199.0}, {"date": "2011-08-17", "close": 7.4690308, "volume": 554829.0}, {"date": "2011-08-18", "close": 7.1547399, "volume": 356483.0}, {"date": "2011-08-19", "close": 6.7480105, "volume": 672378.0}, {"date": "2011-08-22", "close": 6.6185966, "volume": 861316.0}, {"date": "2011-08-23", "close": 6.7110351, "volume": 597884.0}, {"date": "2011-08-24", "close": 6.72027895, "volume": 441258.0}, {"date": "2011-08-25", "close": 6.64632815, "volume": 404453.0}, {"date": "2011-08-26", "close": 6.66481585, "volume": 369214.0}, {"date": "2011-08-29", "close": 6.84969285, "volume": 552789.0}, {"date": "2011-08-30", "close": 6.840449, "volume": 2675699.0}, {"date": "2011-08-31", "close": 6.79422975, "volume": 1926293.0}, {"date": "2011-09-01", "close": 6.9328875, "volume": 2420149.0}, {"date": "2011-09-02", "close": 6.68330355, "volume": 357795.0}, {"date": "2011-09-05", "close": 6.42447575, "volume": 521056.0}, {"date": "2011-09-06", "close": 6.3597688, "volume": 1313724.0}, {"date": "2011-09-07", "close": 6.6370843, "volume": 470876.0}, {"date": "2011-09-08", "close": 6.470695, "volume": 431655.0}, {"date": "2011-09-09", "close": 6.51691425, "volume": 247119.0}, {"date": "2011-09-12", "close": 6.2673303, "volume": 1211199.0}, {"date": "2011-09-13", "close": 6.4522073, "volume": 628497.0}, {"date": "2011-09-14", "close": 6.16564795, "volume": 720864.0}, {"date": "2011-09-15", "close": 6.11018485, "volume": 526808.0}, {"date": "2011-09-16", "close": 6.60935275, "volume": 604727.0}, {"date": "2011-09-19", "close": 6.62784045, "volume": 565731.0}, {"date": "2011-09-20", "close": 6.3412811, "volume": 443255.0}, {"date": "2011-09-21", "close": 6.40598805, "volume": 603935.0}, {"date": "2011-09-22", "close": 6.0454779, "volume": 980456.0}, {"date": "2011-09-23", "close": 5.48160305, "volume": 1247145.0}, {"date": "2011-09-26", "close": 5.1950437, "volume": 717240.0}, {"date": "2011-09-27", "close": 5.2689945, "volume": 1064867.0}, {"date": "2011-09-28", "close": 5.54631, "volume": 1156939.0}, {"date": "2011-09-29", "close": 5.4353838, "volume": 334150.0}, {"date": "2011-09-30", "close": 5.59252925, "volume": 898088.0}, {"date": "2011-10-03", "close": 5.33370145, "volume": 396616.0}, {"date": "2011-10-04", "close": 5.2874822, "volume": 719715.0}, {"date": "2011-10-05", "close": 5.5647977, "volume": 627293.0}, {"date": "2011-10-06", "close": 5.96228325, "volume": 496589.0}, {"date": "2011-10-07", "close": 6.4891827, "volume": 957940.0}, {"date": "2011-10-10", "close": 6.285818, "volume": 498085.0}, {"date": "2011-10-11", "close": 6.42447575, "volume": 849368.0}, {"date": "2011-10-12", "close": 6.285818, "volume": 635808.0}, {"date": "2011-10-13", "close": 6.4522073, "volume": 535123.0}, {"date": "2011-10-14", "close": 6.27657415, "volume": 342604.0}, {"date": "2011-10-17", "close": 6.42447575, "volume": 414672.0}, {"date": "2011-10-18", "close": 6.25808645, "volume": 283556.0}, {"date": "2011-10-19", "close": 6.3782565, "volume": 331170.0}, {"date": "2011-10-20", "close": 6.33203725, "volume": 749006.0}, {"date": "2011-10-21", "close": 6.1379164, "volume": 382658.0}, {"date": "2011-10-24", "close": 6.36901265, "volume": 405454.0}, {"date": "2011-10-25", "close": 6.35052495, "volume": 324406.0}, {"date": "2011-10-26", "close": 6.285818, "volume": 387714.0}, {"date": "2011-10-27", "close": 6.51691425, "volume": 708039.0}, {"date": "2011-10-28", "close": 6.57237735, "volume": 790521.0}, {"date": "2011-10-31", "close": 6.3227934, "volume": 195950.0}, {"date": "2011-11-01", "close": 6.100941, "volume": 542088.0}, {"date": "2011-11-02", "close": 6.0085025, "volume": 478705.0}, {"date": "2011-11-03", "close": 5.916064, "volume": 366172.0}, {"date": "2011-11-04", "close": 6.16564795, "volume": 537193.0}, {"date": "2011-11-07", "close": 6.23959875, "volume": 268360.0}, {"date": "2011-11-08", "close": 6.27657415, "volume": 390757.0}, {"date": "2011-11-09", "close": 6.40598805, "volume": 547016.0}, {"date": "2011-11-10", "close": 6.2303549, "volume": 348639.0}, {"date": "2011-11-11", "close": 6.285818, "volume": 104505.0}, {"date": "2011-11-14", "close": 6.33203725, "volume": 260025.0}, {"date": "2011-11-15", "close": 6.3597688, "volume": 305764.0}, {"date": "2011-11-16", "close": 6.3597688, "volume": 332556.0}, {"date": "2011-11-17", "close": 6.27657415, "volume": 365747.0}, {"date": "2011-11-18", "close": 6.05472175, "volume": 399998.0}, {"date": "2011-11-21", "close": 5.9345517, "volume": 306495.0}, {"date": "2011-11-22", "close": 5.94379555, "volume": 396887.0}, {"date": "2011-11-23", "close": 5.79589395, "volume": 249103.0}, {"date": "2011-11-24", "close": 5.6942116, "volume": 506528.0}, {"date": "2011-11-25", "close": 5.6387485, "volume": 215950.0}, {"date": "2011-11-28", "close": 5.9530394, "volume": 597871.0}, {"date": "2011-11-29", "close": 5.9530394, "volume": 394956.0}, {"date": "2011-11-30", "close": 5.8236255, "volume": 542610.0}, {"date": "2011-12-01", "close": 6.18413565, "volume": 530705.0}, {"date": "2011-12-02", "close": 6.22111105, "volume": 311513.0}, {"date": "2011-12-05", "close": 6.3782565, "volume": 363600.0}, {"date": "2011-12-06", "close": 6.35052495, "volume": 861460.0}, {"date": "2011-12-07", "close": 6.33203725, "volume": 162783.0}, {"date": "2011-12-08", "close": 6.31354955, "volume": 404910.0}, {"date": "2011-12-09", "close": 6.23959875, "volume": 523378.0}, {"date": "2011-12-12", "close": 6.23959875, "volume": 189106.0}, {"date": "2011-12-13", "close": 6.0824533, "volume": 231519.0}, {"date": "2011-12-14", "close": 6.09169715, "volume": 599599.0}, {"date": "2011-12-15", "close": 6.2118672, "volume": 928280.0}, {"date": "2011-12-16", "close": 6.1933795, "volume": 329438.0}, {"date": "2011-12-19", "close": 6.05472175, "volume": 490248.0}, {"date": "2011-12-20", "close": 6.100941, "volume": 298565.0}, {"date": "2011-12-21", "close": 6.25808645, "volume": 347793.0}, {"date": "2011-12-22", "close": 6.16564795, "volume": 240203.0}, {"date": "2011-12-23", "close": 6.20262335, "volume": 81089.0}, {"date": "2011-12-28", "close": 6.12867255, "volume": 108711.0}, {"date": "2011-12-29", "close": 6.05472175, "volume": 101526.0}, {"date": "2011-12-30", "close": 6.0824533, "volume": 95245.0}, {"date": "2012-01-03", "close": 6.14716025, "volume": 121857.0}, {"date": "2012-01-04", "close": 6.3412811, "volume": 186468.0}, {"date": "2012-01-05", "close": 6.25808645, "volume": 104680.0}, {"date": "2012-01-06", "close": 6.3043057, "volume": 159087.0}, {"date": "2012-01-09", "close": 6.3227934, "volume": 209182.0}, {"date": "2012-01-10", "close": 6.31354955, "volume": 214638.0}, {"date": "2012-01-11", "close": 6.60935275, "volume": 342859.0}, {"date": "2012-01-12", "close": 6.5816212, "volume": 297071.0}, {"date": "2012-01-13", "close": 6.57237735, "volume": 159795.0}, {"date": "2012-01-16", "close": 6.57237735, "volume": 171744.0}, {"date": "2012-01-17", "close": 6.840449, "volume": 455530.0}, {"date": "2012-01-18", "close": 6.86818055, "volume": 650294.0}, {"date": "2012-01-19", "close": 6.9328875, "volume": 819773.0}, {"date": "2012-01-20", "close": 6.88666825, "volume": 327884.0}, {"date": "2012-01-23", "close": 6.9143998, "volume": 513329.0}, {"date": "2012-01-24", "close": 6.7849859, "volume": 465046.0}, {"date": "2012-01-25", "close": 6.8219613, "volume": 395027.0}, {"date": "2012-01-27", "close": 6.9328875, "volume": 419878.0}, {"date": "2012-01-30", "close": 6.840449, "volume": 313921.0}, {"date": "2012-01-31", "close": 6.77574205, "volume": 961221.0}, {"date": "2012-02-01", "close": 6.62784045, "volume": 508732.0}, {"date": "2012-02-02", "close": 6.77574205, "volume": 478045.0}, {"date": "2012-02-03", "close": 6.92364365, "volume": 837349.0}, {"date": "2012-02-06", "close": 7.210203, "volume": 696814.0}, {"date": "2012-02-07", "close": 7.0992768, "volume": 248721.0}, {"date": "2012-02-08", "close": 7.34886075, "volume": 390858.0}, {"date": "2012-02-09", "close": 7.7463463, "volume": 1199798.0}, {"date": "2012-02-10", "close": 7.44129925, "volume": 1209174.0}, {"date": "2012-02-13", "close": 7.64466395, "volume": 444319.0}, {"date": "2012-02-14", "close": 7.579957, "volume": 672923.0}, {"date": "2012-02-15", "close": 7.51525005, "volume": 467940.0}, {"date": "2012-02-16", "close": 7.42281155, "volume": 972902.0}, {"date": "2012-02-17", "close": 7.34886075, "volume": 293132.0}, {"date": "2012-02-20", "close": 7.4690308, "volume": 455687.0}, {"date": "2012-02-21", "close": 7.66315165, "volume": 755890.0}, {"date": "2012-02-22", "close": 7.579957, "volume": 550967.0}, {"date": "2012-02-23", "close": 7.4875185, "volume": 613821.0}, {"date": "2012-02-24", "close": 7.6169324, "volume": 468038.0}, {"date": "2012-02-27", "close": 7.5614693, "volume": 799280.0}, {"date": "2012-02-28", "close": 7.53373775, "volume": 808643.0}, {"date": "2012-02-29", "close": 7.62617625, "volume": 1008742.0}, {"date": "2012-03-01", "close": 7.55222545, "volume": 322965.0}, {"date": "2012-03-02", "close": 7.51525005, "volume": 282709.0}, {"date": "2012-03-05", "close": 7.45978695, "volume": 263110.0}, {"date": "2012-03-06", "close": 7.29339765, "volume": 386998.0}, {"date": "2012-03-07", "close": 7.05305755, "volume": 350230.0}, {"date": "2012-03-08", "close": 7.2656661, "volume": 833123.0}, {"date": "2012-03-09", "close": 7.3026415, "volume": 453823.0}, {"date": "2012-03-12", "close": 7.12700835, "volume": 338342.0}, {"date": "2012-03-13", "close": 7.29339765, "volume": 499010.0}, {"date": "2012-03-14", "close": 7.40432385, "volume": 588077.0}, {"date": "2012-03-15", "close": 7.38583615, "volume": 1163235.0}, {"date": "2012-03-16", "close": 7.38583615, "volume": 691275.0}, {"date": "2012-03-19", "close": 7.5984447, "volume": 646511.0}, {"date": "2012-03-20", "close": 7.53373775, "volume": 443812.0}, {"date": "2012-03-21", "close": 7.3581046, "volume": 465758.0}, {"date": "2012-03-22", "close": 7.3396169, "volume": 938157.0}, {"date": "2012-03-23", "close": 7.09003295, "volume": 430897.0}, {"date": "2012-03-26", "close": 7.27490995, "volume": 529468.0}, {"date": "2012-03-27", "close": 7.5244939, "volume": 474503.0}, {"date": "2012-03-28", "close": 7.5244939, "volume": 256175.0}, {"date": "2012-03-29", "close": 7.29339765, "volume": 223597.0}, {"date": "2012-03-30", "close": 7.29339765, "volume": 334080.0}, {"date": "2012-04-02", "close": 7.5244939, "volume": 363080.0}, {"date": "2012-04-03", "close": 7.4875185, "volume": 310537.0}, {"date": "2012-04-04", "close": 7.39508, "volume": 271552.0}, {"date": "2012-04-05", "close": 7.31188535, "volume": 417727.0}, {"date": "2012-04-10", "close": 7.3396169, "volume": 171698.0}, {"date": "2012-04-11", "close": 7.1177645, "volume": 341620.0}, {"date": "2012-04-12", "close": 7.1547399, "volume": 484081.0}, {"date": "2012-04-13", "close": 7.3765923, "volume": 741955.0}, {"date": "2012-04-16", "close": 7.1177645, "volume": 201658.0}, {"date": "2012-04-17", "close": 7.1917153, "volume": 550471.0}, {"date": "2012-04-18", "close": 7.25642225, "volume": 340887.0}, {"date": "2012-04-19", "close": 7.3396169, "volume": 258188.0}, {"date": "2012-04-20", "close": 7.25642225, "volume": 391349.0}, {"date": "2012-04-23", "close": 7.16398375, "volume": 156820.0}, {"date": "2012-04-24", "close": 7.0068383, "volume": 395352.0}, {"date": "2012-04-26", "close": 7.3026415, "volume": 696025.0}, {"date": "2012-04-27", "close": 7.18247145, "volume": 419320.0}, {"date": "2012-04-30", "close": 7.1547399, "volume": 337496.0}, {"date": "2012-05-01", "close": 7.2656661, "volume": 381132.0}, {"date": "2012-05-02", "close": 7.579957, "volume": 1065355.0}, {"date": "2012-05-03", "close": 7.579957, "volume": 3825910.0}, {"date": "2012-05-04", "close": 7.5429816, "volume": 1744248.0}, {"date": "2012-05-07", "close": 7.39508, "volume": 1424302.0}, {"date": "2012-05-08", "close": 7.25642225, "volume": 638648.0}, {"date": "2012-05-09", "close": 7.12700835, "volume": 974458.0}, {"date": "2012-05-10", "close": 7.1177645, "volume": 1260291.0}, {"date": "2012-05-11", "close": 7.0438137, "volume": 736138.0}, {"date": "2012-05-14", "close": 7.14549605, "volume": 314130.0}, {"date": "2012-05-15", "close": 6.72027895, "volume": 807804.0}, {"date": "2012-05-16", "close": 6.285818, "volume": 1156913.0}, {"date": "2012-05-17", "close": 6.5261581, "volume": 1069434.0}, {"date": "2012-05-18", "close": 6.285818, "volume": 423325.0}, {"date": "2012-05-21", "close": 6.5816212, "volume": 644649.0}, {"date": "2012-05-22", "close": 6.7110351, "volume": 629501.0}, {"date": "2012-05-23", "close": 6.4522073, "volume": 516251.0}, {"date": "2012-05-24", "close": 6.25808645, "volume": 329717.0}, {"date": "2012-05-25", "close": 6.3412811, "volume": 295121.0}, {"date": "2012-05-28", "close": 6.47993885, "volume": 275580.0}, {"date": "2012-05-29", "close": 6.77574205, "volume": 316689.0}, {"date": "2012-05-30", "close": 6.8774244, "volume": 596186.0}, {"date": "2012-05-31", "close": 6.9328875, "volume": 874888.0}, {"date": "2012-06-01", "close": 6.7295228, "volume": 234001.0}, {"date": "2012-06-04", "close": 6.23959875, "volume": 526762.0}, {"date": "2012-06-05", "close": 6.51691425, "volume": 573050.0}, {"date": "2012-06-06", "close": 6.5631335, "volume": 414506.0}, {"date": "2012-06-07", "close": 6.53540195, "volume": 268076.0}, {"date": "2012-06-08", "close": 6.4337196, "volume": 1514123.0}, {"date": "2012-06-12", "close": 6.285818, "volume": 1030243.0}, {"date": "2012-06-13", "close": 6.3967442, "volume": 300147.0}, {"date": "2012-06-14", "close": 6.42447575, "volume": 267299.0}, {"date": "2012-06-15", "close": 6.40598805, "volume": 398241.0}, {"date": "2012-06-18", "close": 6.5631335, "volume": 366751.0}, {"date": "2012-06-19", "close": 6.68330355, "volume": 364919.0}, {"date": "2012-06-20", "close": 6.840449, "volume": 619026.0}, {"date": "2012-06-21", "close": 6.62784045, "volume": 433160.0}, {"date": "2012-06-22", "close": 6.36901265, "volume": 187096.0}, {"date": "2012-06-25", "close": 6.3597688, "volume": 435032.0}, {"date": "2012-06-26", "close": 6.1379164, "volume": 239031.0}, {"date": "2012-06-27", "close": 6.20262335, "volume": 193865.0}, {"date": "2012-06-28", "close": 6.1933795, "volume": 625950.0}, {"date": "2012-06-29", "close": 6.6185966, "volume": 544301.0}, {"date": "2012-07-02", "close": 6.79422975, "volume": 579947.0}, {"date": "2012-07-03", "close": 6.70179125, "volume": 288626.0}, {"date": "2012-07-04", "close": 6.97910675, "volume": 370734.0}, {"date": "2012-07-05", "close": 6.9328875, "volume": 372875.0}, {"date": "2012-07-06", "close": 6.8959121, "volume": 252001.0}, {"date": "2012-07-09", "close": 6.70179125, "volume": 288680.0}, {"date": "2012-07-10", "close": 6.49842655, "volume": 675175.0}, {"date": "2012-07-11", "close": 6.4337196, "volume": 415025.0}, {"date": "2012-07-12", "close": 6.35052495, "volume": 680968.0}, {"date": "2012-07-13", "close": 6.470695, "volume": 499159.0}, {"date": "2012-07-16", "close": 6.4337196, "volume": 426762.0}, {"date": "2012-07-17", "close": 6.46145115, "volume": 318083.0}, {"date": "2012-07-18", "close": 6.4522073, "volume": 141371.0}, {"date": "2012-07-19", "close": 6.5261581, "volume": 158882.0}, {"date": "2012-07-20", "close": 6.5816212, "volume": 176838.0}, {"date": "2012-07-23", "close": 6.3227934, "volume": 202873.0}, {"date": "2012-07-24", "close": 6.33203725, "volume": 362674.0}, {"date": "2012-07-25", "close": 6.18413565, "volume": 429000.0}, {"date": "2012-07-26", "close": 6.20262335, "volume": 233448.0}, {"date": "2012-07-27", "close": 6.3597688, "volume": 322384.0}, {"date": "2012-07-30", "close": 6.38750035, "volume": 217909.0}, {"date": "2012-07-31", "close": 6.51691425, "volume": 239323.0}, {"date": "2012-08-01", "close": 6.42447575, "volume": 326177.0}, {"date": "2012-08-02", "close": 6.51691425, "volume": 218263.0}, {"date": "2012-08-03", "close": 6.3782565, "volume": 232995.0}, {"date": "2012-08-06", "close": 6.53540195, "volume": 287968.0}, {"date": "2012-08-07", "close": 6.5261581, "volume": 202405.0}, {"date": "2012-08-08", "close": 6.8219613, "volume": 262086.0}, {"date": "2012-08-09", "close": 6.92364365, "volume": 470062.0}, {"date": "2012-08-10", "close": 6.94213135, "volume": 339044.0}, {"date": "2012-08-13", "close": 6.88666825, "volume": 290183.0}, {"date": "2012-08-14", "close": 6.84969285, "volume": 684290.0}, {"date": "2012-08-15", "close": 6.9328875, "volume": 597852.0}, {"date": "2012-08-16", "close": 7.07154525, "volume": 655283.0}, {"date": "2012-08-17", "close": 7.25642225, "volume": 1025770.0}, {"date": "2012-08-20", "close": 7.210203, "volume": 419955.0}, {"date": "2012-08-21", "close": 7.1362522, "volume": 205788.0}, {"date": "2012-08-22", "close": 7.07154525, "volume": 207748.0}, {"date": "2012-08-23", "close": 7.12700835, "volume": 383810.0}, {"date": "2012-08-24", "close": 7.07154525, "volume": 159928.0}, {"date": "2012-08-27", "close": 7.12700835, "volume": 366386.0}, {"date": "2012-08-28", "close": 7.05305755, "volume": 144825.0}, {"date": "2012-08-29", "close": 6.83120515, "volume": 329640.0}, {"date": "2012-08-30", "close": 6.6185966, "volume": 467101.0}, {"date": "2012-08-31", "close": 6.655572, "volume": 258210.0}, {"date": "2012-09-03", "close": 6.840449, "volume": 512952.0}, {"date": "2012-09-04", "close": 7.0068383, "volume": 619614.0}, {"date": "2012-09-05", "close": 6.6185966, "volume": 399111.0}, {"date": "2012-09-06", "close": 6.7849859, "volume": 640516.0}, {"date": "2012-09-07", "close": 7.1177645, "volume": 500970.0}, {"date": "2012-09-10", "close": 7.5614693, "volume": 1440802.0}, {"date": "2012-09-11", "close": 7.33037305, "volume": 1059870.0}, {"date": "2012-09-12", "close": 7.53373775, "volume": 412607.0}, {"date": "2012-09-13", "close": 7.4875185, "volume": 433435.0}, {"date": "2012-09-14", "close": 7.79256555, "volume": 822679.0}, {"date": "2012-09-17", "close": 8.2824896, "volume": 1413801.0}, {"date": "2012-09-18", "close": 8.134588, "volume": 650981.0}, {"date": "2012-09-19", "close": 8.134588, "volume": 1064159.0}, {"date": "2012-09-20", "close": 7.9866864, "volume": 721294.0}, {"date": "2012-09-21", "close": 8.10685645, "volume": 555107.0}, {"date": "2012-09-24", "close": 8.1530757, "volume": 520478.0}, {"date": "2012-09-25", "close": 7.90349175, "volume": 335018.0}, {"date": "2012-09-26", "close": 7.71861475, "volume": 428762.0}, {"date": "2012-09-27", "close": 7.82954095, "volume": 603546.0}, {"date": "2012-09-28", "close": 7.73710245, "volume": 407438.0}, {"date": "2012-10-01", "close": 7.75559015, "volume": 159402.0}, {"date": "2012-10-02", "close": 7.9312233, "volume": 504804.0}, {"date": "2012-10-03", "close": 7.9312233, "volume": 603258.0}, {"date": "2012-10-04", "close": 8.10685645, "volume": 474776.0}, {"date": "2012-10-05", "close": 7.9312233, "volume": 509455.0}, {"date": "2012-10-08", "close": 7.9312233, "volume": 254813.0}, {"date": "2012-10-09", "close": 7.8942479, "volume": 228756.0}, {"date": "2012-10-10", "close": 7.7833217, "volume": 724117.0}, {"date": "2012-10-11", "close": 7.66315165, "volume": 374796.0}, {"date": "2012-10-12", "close": 7.6908832, "volume": 355193.0}, {"date": "2012-10-15", "close": 7.6908832, "volume": 484702.0}, {"date": "2012-10-16", "close": 7.5984447, "volume": 502344.0}, {"date": "2012-10-17", "close": 7.90349175, "volume": 770686.0}, {"date": "2012-10-18", "close": 8.0791249, "volume": 753041.0}, {"date": "2012-10-19", "close": 8.31022115, "volume": 813121.0}, {"date": "2012-10-22", "close": 8.2270265, "volume": 379913.0}, {"date": "2012-10-23", "close": 8.2270265, "volume": 490831.0}, {"date": "2012-10-24", "close": 8.27324575, "volume": 516753.0}, {"date": "2012-10-25", "close": 7.9127356, "volume": 337441.0}, {"date": "2012-10-26", "close": 7.64466395, "volume": 348209.0}, {"date": "2012-10-29", "close": 7.58920085, "volume": 281547.0}, {"date": "2012-10-30", "close": 7.579957, "volume": 595280.0}, {"date": "2012-10-31", "close": 7.79256555, "volume": 389309.0}, {"date": "2012-11-01", "close": 7.4875185, "volume": 976795.0}, {"date": "2012-11-02", "close": 7.6723955, "volume": 471693.0}, {"date": "2012-11-05", "close": 7.5614693, "volume": 375669.0}, {"date": "2012-11-06", "close": 7.6354201, "volume": 199935.0}, {"date": "2012-11-07", "close": 7.5984447, "volume": 343600.0}, {"date": "2012-11-08", "close": 7.4690308, "volume": 387413.0}, {"date": "2012-11-09", "close": 7.4320554, "volume": 352827.0}, {"date": "2012-11-12", "close": 7.4690308, "volume": 192967.0}, {"date": "2012-11-13", "close": 7.39508, "volume": 508099.0}, {"date": "2012-11-14", "close": 7.2656661, "volume": 334801.0}, {"date": "2012-11-15", "close": 7.12700835, "volume": 508460.0}, {"date": "2012-11-16", "close": 7.40432385, "volume": 497265.0}, {"date": "2012-11-19", "close": 7.49676235, "volume": 318529.0}, {"date": "2012-11-20", "close": 7.53373775, "volume": 348754.0}, {"date": "2012-11-21", "close": 7.5984447, "volume": 528841.0}, {"date": "2012-11-22", "close": 7.62617625, "volume": 215730.0}, {"date": "2012-11-23", "close": 7.68163935, "volume": 207999.0}, {"date": "2012-11-26", "close": 7.7278586, "volume": 152023.0}, {"date": "2012-11-27", "close": 7.53373775, "volume": 253906.0}, {"date": "2012-11-28", "close": 7.5060062, "volume": 424389.0}, {"date": "2012-11-29", "close": 7.5429816, "volume": 201801.0}, {"date": "2012-11-30", "close": 7.5984447, "volume": 789144.0}, {"date": "2012-12-03", "close": 7.55222545, "volume": 175571.0}, {"date": "2012-12-04", "close": 7.4690308, "volume": 281887.0}, {"date": "2012-12-05", "close": 7.45978695, "volume": 195029.0}, {"date": "2012-12-06", "close": 7.40432385, "volume": 238367.0}, {"date": "2012-12-07", "close": 7.4505431, "volume": 290537.0}, {"date": "2012-12-10", "close": 7.42281155, "volume": 623330.0}, {"date": "2012-12-11", "close": 7.36734845, "volume": 605587.0}, {"date": "2012-12-12", "close": 7.39508, "volume": 665058.0}, {"date": "2012-12-13", "close": 7.44129925, "volume": 571773.0}, {"date": "2012-12-14", "close": 7.5984447, "volume": 377852.0}, {"date": "2012-12-17", "close": 7.579957, "volume": 1057481.0}, {"date": "2012-12-18", "close": 7.71861475, "volume": 760044.0}, {"date": "2012-12-19", "close": 8.0421495, "volume": 831029.0}, {"date": "2012-12-20", "close": 7.90349175, "volume": 817315.0}, {"date": "2012-12-21", "close": 7.84802865, "volume": 329914.0}, {"date": "2012-12-24", "close": 7.949711, "volume": 185471.0}, {"date": "2012-12-27", "close": 8.0051741, "volume": 99329.0}, {"date": "2012-12-28", "close": 8.05139335, "volume": 255350.0}, {"date": "2012-12-31", "close": 7.97744255, "volume": 141229.0}, {"date": "2013-01-02", "close": 8.134588, "volume": 631520.0}, {"date": "2013-01-03", "close": 8.2640019, "volume": 412957.0}, {"date": "2013-01-04", "close": 8.1530757, "volume": 160907.0}, {"date": "2013-01-07", "close": 8.0791249, "volume": 161334.0}, {"date": "2013-01-08", "close": 7.97744255, "volume": 361574.0}, {"date": "2013-01-09", "close": 7.81105325, "volume": 502572.0}, {"date": "2013-01-10", "close": 7.88500405, "volume": 131386.0}, {"date": "2013-01-11", "close": 7.764834, "volume": 246499.0}, {"date": "2013-01-14", "close": 7.97744255, "volume": 183010.0}, {"date": "2013-01-15", "close": 7.8202971, "volume": 186421.0}, {"date": "2013-01-16", "close": 7.81105325, "volume": 221203.0}, {"date": "2013-01-17", "close": 7.764834, "volume": 208526.0}, {"date": "2013-01-18", "close": 7.81105325, "volume": 239244.0}, {"date": "2013-01-21", "close": 7.82954095, "volume": 65345.0}, {"date": "2013-01-22", "close": 7.764834, "volume": 262278.0}, {"date": "2013-01-23", "close": 7.71861475, "volume": 317284.0}, {"date": "2013-01-24", "close": 7.68163935, "volume": 345148.0}, {"date": "2013-01-25", "close": 7.49676235, "volume": 446866.0}, {"date": "2013-01-29", "close": 7.31188535, "volume": 520043.0}, {"date": "2013-01-30", "close": 7.3211292, "volume": 444419.0}, {"date": "2013-01-31", "close": 7.210203, "volume": 367525.0}, {"date": "2013-02-01", "close": 7.210203, "volume": 577582.0}, {"date": "2013-02-04", "close": 7.2471784, "volume": 545593.0}, {"date": "2013-02-05", "close": 7.0807891, "volume": 1190363.0}, {"date": "2013-02-06", "close": 6.99759445, "volume": 1135905.0}, {"date": "2013-02-07", "close": 7.0992768, "volume": 440314.0}, {"date": "2013-02-08", "close": 7.10852065, "volume": 465686.0}, {"date": "2013-02-11", "close": 7.09003295, "volume": 376322.0}, {"date": "2013-02-12", "close": 7.03456985, "volume": 429818.0}, {"date": "2013-02-13", "close": 7.23793455, "volume": 434594.0}, {"date": "2013-02-14", "close": 7.4690308, "volume": 792357.0}, {"date": "2013-02-15", "close": 7.40432385, "volume": 849088.0}, {"date": "2013-02-18", "close": 7.2656661, "volume": 515017.0}, {"date": "2013-02-19", "close": 7.20095915, "volume": 611372.0}, {"date": "2013-02-20", "close": 6.84969285, "volume": 861426.0}, {"date": "2013-02-21", "close": 6.57237735, "volume": 1303492.0}, {"date": "2013-02-22", "close": 6.6925474, "volume": 830095.0}, {"date": "2013-02-25", "close": 6.53540195, "volume": 391244.0}, {"date": "2013-02-26", "close": 6.62784045, "volume": 859714.0}, {"date": "2013-02-27", "close": 6.3967442, "volume": 659039.0}, {"date": "2013-02-28", "close": 6.33203725, "volume": 609282.0}, {"date": "2013-03-01", "close": 6.05472175, "volume": 906275.0}, {"date": "2013-03-04", "close": 5.9530394, "volume": 1481663.0}, {"date": "2013-03-05", "close": 6.285818, "volume": 1751036.0}, {"date": "2013-03-06", "close": 6.4152319, "volume": 1287715.0}, {"date": "2013-03-07", "close": 6.3782565, "volume": 964117.0}, {"date": "2013-03-08", "close": 6.655572, "volume": 1472012.0}, {"date": "2013-03-11", "close": 6.5076704, "volume": 309878.0}, {"date": "2013-03-12", "close": 6.20262335, "volume": 1619424.0}, {"date": "2013-03-13", "close": 6.3597688, "volume": 2210672.0}, {"date": "2013-03-14", "close": 6.11018485, "volume": 1115864.0}, {"date": "2013-03-15", "close": 6.18413565, "volume": 2129576.0}, {"date": "2013-03-18", "close": 6.0454779, "volume": 607939.0}, {"date": "2013-03-19", "close": 6.05472175, "volume": 1138254.0}, {"date": "2013-03-20", "close": 5.8975763, "volume": 722965.0}, {"date": "2013-03-21", "close": 5.8421132, "volume": 1074906.0}, {"date": "2013-03-22", "close": 5.8606009, "volume": 1837779.0}, {"date": "2013-03-25", "close": 5.8236255, "volume": 584483.0}, {"date": "2013-03-26", "close": 5.83286935, "volume": 1278907.0}, {"date": "2013-03-27", "close": 5.6387485, "volume": 825608.0}, {"date": "2013-03-28", "close": 5.5647977, "volume": 874131.0}, {"date": "2013-04-02", "close": 5.2689945, "volume": 1608433.0}, {"date": "2013-04-03", "close": 5.13033675, "volume": 1833569.0}, {"date": "2013-04-04", "close": 4.991679, "volume": 1077635.0}, {"date": "2013-04-05", "close": 5.13033675, "volume": 1130309.0}, {"date": "2013-04-08", "close": 5.18579985, "volume": 1148389.0}, {"date": "2013-04-09", "close": 5.61101695, "volume": 1882211.0}, {"date": "2013-04-10", "close": 5.6202608, "volume": 1323568.0}, {"date": "2013-04-11", "close": 5.54631, "volume": 1155881.0}, {"date": "2013-04-12", "close": 5.8606009, "volume": 1007600.0}, {"date": "2013-04-15", "close": 5.7866501, "volume": 1206514.0}, {"date": "2013-04-16", "close": 5.62950465, "volume": 1761878.0}, {"date": "2013-04-17", "close": 5.361433, "volume": 1117713.0}, {"date": "2013-04-18", "close": 4.806802, "volume": 1917130.0}, {"date": "2013-04-19", "close": 5.4168961, "volume": 1767786.0}, {"date": "2013-04-22", "close": 5.5832854, "volume": 1379335.0}, {"date": "2013-04-23", "close": 5.1950437, "volume": 679446.0}, {"date": "2013-04-24", "close": 5.4723592, "volume": 1179552.0}, {"date": "2013-04-26", "close": 5.5093346, "volume": 650965.0}, {"date": "2013-04-29", "close": 5.2505068, "volume": 799316.0}, {"date": "2013-04-30", "close": 5.18579985, "volume": 786423.0}, {"date": "2013-05-01", "close": 5.13033675, "volume": 588777.0}, {"date": "2013-05-02", "close": 5.00092285, "volume": 727652.0}, {"date": "2013-05-03", "close": 5.11184905, "volume": 1246163.0}, {"date": "2013-05-06", "close": 5.57404155, "volume": 955789.0}, {"date": "2013-05-07", "close": 5.59252925, "volume": 881884.0}, {"date": "2013-05-08", "close": 5.9530394, "volume": 1061321.0}, {"date": "2013-05-09", "close": 5.96228325, "volume": 841014.0}, {"date": "2013-05-10", "close": 6.2303549, "volume": 1743028.0}, {"date": "2013-05-13", "close": 6.1933795, "volume": 603602.0}, {"date": "2013-05-14", "close": 6.2118672, "volume": 714437.0}, {"date": "2013-05-15", "close": 5.92530785, "volume": 620530.0}, {"date": "2013-05-16", "close": 5.96228325, "volume": 896734.0}, {"date": "2013-05-17", "close": 5.9345517, "volume": 1413791.0}, {"date": "2013-05-20", "close": 5.86984475, "volume": 759028.0}, {"date": "2013-05-21", "close": 6.03623405, "volume": 901707.0}, {"date": "2013-05-22", "close": 6.0639656, "volume": 627665.0}, {"date": "2013-05-23", "close": 5.9530394, "volume": 905959.0}, {"date": "2013-05-24", "close": 5.86984475, "volume": 330386.0}, {"date": "2013-05-27", "close": 5.731187, "volume": 413315.0}, {"date": "2013-05-28", "close": 5.731187, "volume": 403049.0}, {"date": "2013-05-29", "close": 6.0639656, "volume": 782825.0}, {"date": "2013-05-30", "close": 5.83286935, "volume": 1421449.0}, {"date": "2013-05-31", "close": 5.8975763, "volume": 916285.0}, {"date": "2013-06-03", "close": 5.79589395, "volume": 368271.0}, {"date": "2013-06-04", "close": 5.916064, "volume": 697710.0}, {"date": "2013-06-05", "close": 6.0269902, "volume": 939584.0}, {"date": "2013-06-06", "close": 5.90682015, "volume": 380042.0}, {"date": "2013-06-07", "close": 5.916064, "volume": 815646.0}, {"date": "2013-06-11", "close": 5.8236255, "volume": 1200234.0}, {"date": "2013-06-12", "close": 5.62950465, "volume": 856599.0}, {"date": "2013-06-13", "close": 5.4908469, "volume": 372039.0}, {"date": "2013-06-14", "close": 5.5832854, "volume": 458492.0}, {"date": "2013-06-17", "close": 5.4353838, "volume": 682624.0}, {"date": "2013-06-18", "close": 5.2874822, "volume": 730342.0}, {"date": "2013-06-19", "close": 5.3984084, "volume": 684250.0}, {"date": "2013-06-20", "close": 5.09336135, "volume": 587084.0}, {"date": "2013-06-21", "close": 5.07487365, "volume": 704890.0}, {"date": "2013-06-24", "close": 4.9177282, "volume": 793702.0}, {"date": "2013-06-25", "close": 4.6034373, "volume": 1062153.0}, {"date": "2013-06-26", "close": 4.806802, "volume": 739009.0}, {"date": "2013-06-27", "close": 4.83453355, "volume": 548101.0}, {"date": "2013-06-28", "close": 4.7328512, "volume": 407442.0}, {"date": "2013-07-01", "close": 4.7513389, "volume": 672922.0}, {"date": "2013-07-02", "close": 4.991679, "volume": 1497168.0}, {"date": "2013-07-03", "close": 4.94545975, "volume": 887830.0}, {"date": "2013-07-04", "close": 5.176556, "volume": 771976.0}, {"date": "2013-07-05", "close": 5.2320191, "volume": 699587.0}, {"date": "2013-07-08", "close": 5.22277525, "volume": 488204.0}, {"date": "2013-07-09", "close": 5.3429453, "volume": 987877.0}, {"date": "2013-07-10", "close": 5.09336135, "volume": 578346.0}, {"date": "2013-07-11", "close": 5.40765225, "volume": 677415.0}, {"date": "2013-07-12", "close": 5.50009075, "volume": 739436.0}, {"date": "2013-07-15", "close": 5.29672605, "volume": 528227.0}, {"date": "2013-07-16", "close": 5.361433, "volume": 333224.0}, {"date": "2013-07-17", "close": 5.4723592, "volume": 281477.0}, {"date": "2013-07-18", "close": 5.5278223, "volume": 1275844.0}, {"date": "2013-07-19", "close": 5.09336135, "volume": 2061806.0}, {"date": "2013-07-22", "close": 5.1950437, "volume": 1131669.0}, {"date": "2013-07-23", "close": 5.2505068, "volume": 758674.0}, {"date": "2013-07-24", "close": 5.361433, "volume": 851682.0}, {"date": "2013-07-25", "close": 5.14882445, "volume": 498262.0}, {"date": "2013-07-26", "close": 5.2135314, "volume": 389554.0}, {"date": "2013-07-29", "close": 5.176556, "volume": 787425.0}, {"date": "2013-07-30", "close": 5.16731215, "volume": 916592.0}, {"date": "2013-07-31", "close": 5.05638595, "volume": 603335.0}, {"date": "2013-08-01", "close": 5.1950437, "volume": 734203.0}, {"date": "2013-08-02", "close": 5.22277525, "volume": 746429.0}, {"date": "2013-08-05", "close": 5.1395806, "volume": 290779.0}, {"date": "2013-08-06", "close": 5.11184905, "volume": 370108.0}, {"date": "2013-08-07", "close": 4.8252897, "volume": 1336410.0}, {"date": "2013-08-08", "close": 4.94545975, "volume": 1305907.0}, {"date": "2013-08-09", "close": 5.07487365, "volume": 774440.0}, {"date": "2013-08-12", "close": 5.3429453, "volume": 949872.0}, {"date": "2013-08-13", "close": 5.5278223, "volume": 1295368.0}, {"date": "2013-08-14", "close": 5.61101695, "volume": 729599.0}, {"date": "2013-08-15", "close": 5.6202608, "volume": 555965.0}, {"date": "2013-08-16", "close": 5.6757239, "volume": 440373.0}, {"date": "2013-08-19", "close": 5.79589395, "volume": 294780.0}, {"date": "2013-08-20", "close": 5.64799235, "volume": 370363.0}, {"date": "2013-08-21", "close": 5.6202608, "volume": 459676.0}, {"date": "2013-08-22", "close": 5.6017731, "volume": 429820.0}, {"date": "2013-08-23", "close": 5.92530785, "volume": 452714.0}, {"date": "2013-08-26", "close": 5.7681624, "volume": 543438.0}, {"date": "2013-08-27", "close": 5.72194315, "volume": 398103.0}, {"date": "2013-08-28", "close": 5.54631, "volume": 700470.0}, {"date": "2013-08-29", "close": 5.6017731, "volume": 366995.0}, {"date": "2013-08-30", "close": 5.77740625, "volume": 556934.0}, {"date": "2013-09-02", "close": 5.9345517, "volume": 794638.0}, {"date": "2013-09-03", "close": 6.0085025, "volume": 1212490.0}, {"date": "2013-09-04", "close": 5.96228325, "volume": 348570.0}, {"date": "2013-09-05", "close": 5.96228325, "volume": 712640.0}, {"date": "2013-09-06", "close": 5.94379555, "volume": 563925.0}, {"date": "2013-09-09", "close": 6.12867255, "volume": 413663.0}, {"date": "2013-09-10", "close": 6.0639656, "volume": 545623.0}, {"date": "2013-09-11", "close": 6.0454779, "volume": 367268.0}, {"date": "2013-09-12", "close": 6.1933795, "volume": 462348.0}, {"date": "2013-09-13", "close": 6.0454779, "volume": 433111.0}, {"date": "2013-09-16", "close": 6.05472175, "volume": 246128.0}, {"date": "2013-09-17", "close": 5.98077095, "volume": 541691.0}, {"date": "2013-09-18", "close": 5.9900148, "volume": 970162.0}, {"date": "2013-09-19", "close": 6.2673303, "volume": 1142169.0}, {"date": "2013-09-20", "close": 6.2673303, "volume": 406549.0}, {"date": "2013-09-23", "close": 6.3597688, "volume": 498817.0}, {"date": "2013-09-24", "close": 6.42447575, "volume": 448011.0}, {"date": "2013-09-25", "close": 6.33203725, "volume": 581111.0}, {"date": "2013-09-26", "close": 6.0269902, "volume": 1133260.0}, {"date": "2013-09-27", "close": 6.0085025, "volume": 4931410.0}, {"date": "2013-09-30", "close": 5.92530785, "volume": 884119.0}, {"date": "2013-10-01", "close": 5.86984475, "volume": 599968.0}, {"date": "2013-10-02", "close": 5.8051378, "volume": 869577.0}, {"date": "2013-10-03", "close": 5.8421132, "volume": 737331.0}, {"date": "2013-10-04", "close": 5.88833245, "volume": 501353.0}, {"date": "2013-10-07", "close": 5.72194315, "volume": 382195.0}, {"date": "2013-10-08", "close": 5.77740625, "volume": 533685.0}, {"date": "2013-10-09", "close": 5.8236255, "volume": 203903.0}, {"date": "2013-10-10", "close": 5.77740625, "volume": 324227.0}, {"date": "2013-10-11", "close": 5.8236255, "volume": 586039.0}, {"date": "2013-10-14", "close": 5.8236255, "volume": 708650.0}, {"date": "2013-10-15", "close": 5.81438165, "volume": 723987.0}, {"date": "2013-10-16", "close": 5.8975763, "volume": 591727.0}, {"date": "2013-10-17", "close": 5.94379555, "volume": 390329.0}, {"date": "2013-10-18", "close": 6.1933795, "volume": 797911.0}, {"date": "2013-10-21", "close": 6.1564041, "volume": 231035.0}, {"date": "2013-10-22", "close": 6.18413565, "volume": 445039.0}, {"date": "2013-10-23", "close": 6.2488426, "volume": 342250.0}, {"date": "2013-10-24", "close": 6.18413565, "volume": 453734.0}, {"date": "2013-10-25", "close": 6.1194287, "volume": 534373.0}, {"date": "2013-10-28", "close": 6.1564041, "volume": 516472.0}, {"date": "2013-10-29", "close": 6.0454779, "volume": 449008.0}, {"date": "2013-10-30", "close": 6.0085025, "volume": 491310.0}, {"date": "2013-10-31", "close": 6.03623405, "volume": 314779.0}, {"date": "2013-11-01", "close": 5.99925865, "volume": 863042.0}, {"date": "2013-11-04", "close": 5.9715271, "volume": 279002.0}, {"date": "2013-11-05", "close": 5.98077095, "volume": 139203.0}, {"date": "2013-11-06", "close": 5.86984475, "volume": 326470.0}, {"date": "2013-11-07", "close": 5.75891855, "volume": 518775.0}, {"date": "2013-11-08", "close": 5.7126993, "volume": 583981.0}, {"date": "2013-11-11", "close": 5.6757239, "volume": 367228.0}, {"date": "2013-11-12", "close": 5.6757239, "volume": 659514.0}, {"date": "2013-11-13", "close": 5.53706615, "volume": 677639.0}, {"date": "2013-11-14", "close": 5.37067685, "volume": 957909.0}, {"date": "2013-11-15", "close": 5.37067685, "volume": 473348.0}, {"date": "2013-11-18", "close": 5.53706615, "volume": 617973.0}, {"date": "2013-11-19", "close": 5.44462765, "volume": 546951.0}, {"date": "2013-11-20", "close": 5.4723592, "volume": 370963.0}, {"date": "2013-11-21", "close": 5.4538715, "volume": 509050.0}, {"date": "2013-11-22", "close": 5.59252925, "volume": 339180.0}, {"date": "2013-11-25", "close": 5.5647977, "volume": 357041.0}, {"date": "2013-11-26", "close": 5.5832854, "volume": 799831.0}, {"date": "2013-11-27", "close": 5.48160305, "volume": 784486.0}, {"date": "2013-11-28", "close": 5.42613995, "volume": 788227.0}, {"date": "2013-11-29", "close": 5.33370145, "volume": 518500.0}, {"date": "2013-12-02", "close": 5.2874822, "volume": 855172.0}, {"date": "2013-12-03", "close": 5.3059699, "volume": 686289.0}, {"date": "2013-12-04", "close": 5.31521375, "volume": 404476.0}, {"date": "2013-12-05", "close": 5.2874822, "volume": 867645.0}, {"date": "2013-12-06", "close": 5.46311535, "volume": 1325982.0}, {"date": "2013-12-09", "close": 5.6017731, "volume": 746105.0}, {"date": "2013-12-10", "close": 5.55555385, "volume": 931735.0}, {"date": "2013-12-11", "close": 5.361433, "volume": 366464.0}, {"date": "2013-12-12", "close": 5.42613995, "volume": 515218.0}, {"date": "2013-12-13", "close": 5.4723592, "volume": 289124.0}, {"date": "2013-12-16", "close": 5.53706615, "volume": 285172.0}, {"date": "2013-12-17", "close": 5.4723592, "volume": 363667.0}, {"date": "2013-12-18", "close": 5.4353838, "volume": 300509.0}, {"date": "2013-12-19", "close": 5.66648005, "volume": 608412.0}, {"date": "2013-12-20", "close": 5.916064, "volume": 950542.0}, {"date": "2013-12-23", "close": 5.75891855, "volume": 443714.0}, {"date": "2013-12-24", "close": 5.83286935, "volume": 128140.0}, {"date": "2013-12-27", "close": 5.96228325, "volume": 220040.0}, {"date": "2013-12-30", "close": 5.99925865, "volume": 209257.0}, {"date": "2013-12-31", "close": 5.9715271, "volume": 143581.0}, {"date": "2014-01-02", "close": 6.29506185, "volume": 449061.0}, {"date": "2014-01-03", "close": 6.05472175, "volume": 290873.0}, {"date": "2014-01-06", "close": 5.92530785, "volume": 359738.0}, {"date": "2014-01-07", "close": 5.916064, "volume": 218295.0}, {"date": "2014-01-08", "close": 5.8051378, "volume": 199308.0}, {"date": "2014-01-09", "close": 5.7681624, "volume": 319777.0}, {"date": "2014-01-10", "close": 5.81438165, "volume": 252174.0}, {"date": "2014-01-13", "close": 5.8051378, "volume": 178433.0}, {"date": "2014-01-14", "close": 5.6757239, "volume": 191191.0}, {"date": "2014-01-15", "close": 5.8051378, "volume": 403133.0}, {"date": "2014-01-16", "close": 5.9715271, "volume": 346448.0}, {"date": "2014-01-17", "close": 6.0824533, "volume": 473953.0}, {"date": "2014-01-20", "close": 6.1933795, "volume": 331487.0}, {"date": "2014-01-21", "close": 5.9900148, "volume": 313623.0}, {"date": "2014-01-22", "close": 5.46311535, "volume": 2739097.0}, {"date": "2014-01-23", "close": 5.361433, "volume": 1151113.0}, {"date": "2014-01-24", "close": 5.27823835, "volume": 1116286.0}, {"date": "2014-01-28", "close": 5.14882445, "volume": 1058612.0}, {"date": "2014-01-29", "close": 5.22277525, "volume": 741246.0}, {"date": "2014-01-30", "close": 5.16731215, "volume": 800849.0}, {"date": "2014-01-31", "close": 5.37067685, "volume": 559699.0}, {"date": "2014-02-03", "close": 5.40765225, "volume": 647247.0}, {"date": "2014-02-04", "close": 5.2505068, "volume": 517388.0}, {"date": "2014-02-05", "close": 5.361433, "volume": 425996.0}, {"date": "2014-02-06", "close": 5.4538715, "volume": 523802.0}, {"date": "2014-02-07", "close": 5.48160305, "volume": 326402.0}, {"date": "2014-02-10", "close": 5.6387485, "volume": 337644.0}, {"date": "2014-02-11", "close": 5.6387485, "volume": 553445.0}, {"date": "2014-02-12", "close": 5.7681624, "volume": 1181296.0}, {"date": "2014-02-13", "close": 5.8790886, "volume": 667821.0}, {"date": "2014-02-14", "close": 6.05472175, "volume": 802727.0}, {"date": "2014-02-17", "close": 5.99925865, "volume": 614322.0}, {"date": "2014-02-18", "close": 5.9715271, "volume": 625108.0}, {"date": "2014-02-19", "close": 5.75891855, "volume": 743962.0}, {"date": "2014-02-20", "close": 5.6757239, "volume": 707003.0}, {"date": "2014-02-21", "close": 5.68496775, "volume": 1146315.0}, {"date": "2014-02-24", "close": 5.731187, "volume": 933884.0}, {"date": "2014-02-25", "close": 5.75891855, "volume": 389295.0}, {"date": "2014-02-26", "close": 5.6572362, "volume": 264005.0}, {"date": "2014-02-27", "close": 5.55555385, "volume": 432015.0}, {"date": "2014-02-28", "close": 5.53706615, "volume": 540647.0}, {"date": "2014-03-03", "close": 5.68496775, "volume": 588640.0}, {"date": "2014-03-04", "close": 5.6202608, "volume": 1225607.0}, {"date": "2014-03-05", "close": 5.731187, "volume": 797096.0}, {"date": "2014-03-06", "close": 5.72194315, "volume": 568288.0}, {"date": "2014-03-07", "close": 5.75891855, "volume": 356745.0}, {"date": "2014-03-10", "close": 5.2689945, "volume": 1099734.0}, {"date": "2014-03-11", "close": 5.20428755, "volume": 976178.0}, {"date": "2014-03-12", "close": 5.1210929, "volume": 575523.0}, {"date": "2014-03-13", "close": 5.361433, "volume": 1080496.0}, {"date": "2014-03-14", "close": 5.1580683, "volume": 708947.0}, {"date": "2014-03-17", "close": 5.0656298, "volume": 788636.0}, {"date": "2014-03-18", "close": 5.1580683, "volume": 482973.0}, {"date": "2014-03-19", "close": 5.0841175, "volume": 692527.0}, {"date": "2014-03-20", "close": 4.9362159, "volume": 985430.0}, {"date": "2014-03-21", "close": 5.0841175, "volume": 1097272.0}, {"date": "2014-03-24", "close": 5.13033675, "volume": 873637.0}, {"date": "2014-03-25", "close": 5.1026052, "volume": 281444.0}, {"date": "2014-03-26", "close": 5.16731215, "volume": 459870.0}, {"date": "2014-03-27", "close": 5.18579985, "volume": 416168.0}, {"date": "2014-03-28", "close": 5.2689945, "volume": 392433.0}, {"date": "2014-03-31", "close": 5.3984084, "volume": 466696.0}, {"date": "2014-04-01", "close": 5.3799207, "volume": 570631.0}, {"date": "2014-04-02", "close": 5.35218915, "volume": 868137.0}, {"date": "2014-04-03", "close": 5.1950437, "volume": 647913.0}, {"date": "2014-04-04", "close": 5.3059699, "volume": 552306.0}, {"date": "2014-04-07", "close": 5.29672605, "volume": 703894.0}, {"date": "2014-04-08", "close": 5.3244576, "volume": 623894.0}, {"date": "2014-04-09", "close": 5.4908469, "volume": 555114.0}, {"date": "2014-04-10", "close": 5.57404155, "volume": 603910.0}, {"date": "2014-04-11", "close": 5.46311535, "volume": 484932.0}, {"date": "2014-04-14", "close": 5.4538715, "volume": 440725.0}, {"date": "2014-04-15", "close": 5.53706615, "volume": 429073.0}, {"date": "2014-04-16", "close": 5.3059699, "volume": 524430.0}, {"date": "2014-04-17", "close": 5.4168961, "volume": 739081.0}, {"date": "2014-04-22", "close": 5.35218915, "volume": 267647.0}, {"date": "2014-04-23", "close": 5.2874822, "volume": 361758.0}, {"date": "2014-04-24", "close": 5.3984084, "volume": 368000.0}, {"date": "2014-04-28", "close": 5.2874822, "volume": 308976.0}, {"date": "2014-04-29", "close": 5.2505068, "volume": 406622.0}, {"date": "2014-04-30", "close": 5.2505068, "volume": 351296.0}, {"date": "2014-05-01", "close": 5.176556, "volume": 415525.0}, {"date": "2014-05-02", "close": 5.0841175, "volume": 720791.0}, {"date": "2014-05-05", "close": 5.3244576, "volume": 456786.0}, {"date": "2014-05-06", "close": 5.361433, "volume": 723612.0}, {"date": "2014-05-07", "close": 5.11184905, "volume": 1065834.0}, {"date": "2014-05-08", "close": 5.2135314, "volume": 237450.0}, {"date": "2014-05-09", "close": 5.20428755, "volume": 225440.0}, {"date": "2014-05-12", "close": 5.176556, "volume": 182593.0}, {"date": "2014-05-13", "close": 5.5647977, "volume": 1348050.0}, {"date": "2014-05-14", "close": 5.64799235, "volume": 1331800.0}, {"date": "2014-05-15", "close": 5.79589395, "volume": 1018817.0}, {"date": "2014-05-16", "close": 5.6017731, "volume": 423224.0}, {"date": "2014-05-19", "close": 5.6202608, "volume": 318610.0}, {"date": "2014-05-20", "close": 5.5093346, "volume": 327809.0}, {"date": "2014-05-21", "close": 5.3799207, "volume": 258212.0}, {"date": "2014-05-22", "close": 5.40765225, "volume": 1059935.0}, {"date": "2014-05-23", "close": 5.3059699, "volume": 313408.0}, {"date": "2014-05-26", "close": 5.3059699, "volume": 277773.0}, {"date": "2014-05-27", "close": 5.3059699, "volume": 832545.0}, {"date": "2014-05-28", "close": 5.6017731, "volume": 704136.0}, {"date": "2014-05-29", "close": 5.54631, "volume": 1303519.0}, {"date": "2014-05-30", "close": 5.4723592, "volume": 576741.0}, {"date": "2014-06-02", "close": 5.53706615, "volume": 392003.0}, {"date": "2014-06-03", "close": 5.53706615, "volume": 974856.0}, {"date": "2014-06-04", "close": 5.46311535, "volume": 513492.0}, {"date": "2014-06-05", "close": 5.4353838, "volume": 323729.0}, {"date": "2014-06-06", "close": 5.51857845, "volume": 515615.0}, {"date": "2014-06-10", "close": 5.3799207, "volume": 250506.0}, {"date": "2014-06-11", "close": 5.44462765, "volume": 295399.0}, {"date": "2014-06-12", "close": 5.29672605, "volume": 369048.0}, {"date": "2014-06-13", "close": 5.2505068, "volume": 828822.0}, {"date": "2014-06-16", "close": 5.361433, "volume": 295501.0}, {"date": "2014-06-17", "close": 5.38916455, "volume": 232704.0}, {"date": "2014-06-18", "close": 5.44462765, "volume": 653006.0}, {"date": "2014-06-19", "close": 5.59252925, "volume": 847486.0}, {"date": "2014-06-20", "close": 5.6387485, "volume": 1933134.0}, {"date": "2014-06-23", "close": 5.61101695, "volume": 858164.0}, {"date": "2014-06-24", "close": 5.62950465, "volume": 719378.0}, {"date": "2014-06-25", "close": 5.57404155, "volume": 406601.0}, {"date": "2014-06-26", "close": 5.59252925, "volume": 588855.0}, {"date": "2014-06-27", "close": 5.6942116, "volume": 452136.0}, {"date": "2014-06-30", "close": 5.7496747, "volume": 889161.0}, {"date": "2014-07-01", "close": 5.62950465, "volume": 504296.0}, {"date": "2014-07-02", "close": 5.88833245, "volume": 871153.0}, {"date": "2014-07-03", "close": 5.85135705, "volume": 753086.0}, {"date": "2014-07-04", "close": 5.88833245, "volume": 767856.0}, {"date": "2014-07-07", "close": 5.7496747, "volume": 262289.0}, {"date": "2014-07-08", "close": 5.77740625, "volume": 729127.0}, {"date": "2014-07-09", "close": 5.77740625, "volume": 839778.0}, {"date": "2014-07-10", "close": 5.8421132, "volume": 718454.0}, {"date": "2014-07-11", "close": 5.8236255, "volume": 2418348.0}, {"date": "2014-07-14", "close": 5.83286935, "volume": 1867090.0}, {"date": "2014-07-15", "close": 6.03623405, "volume": 1004700.0}, {"date": "2014-07-16", "close": 6.03623405, "volume": 300493.0}, {"date": "2014-07-17", "close": 6.23959875, "volume": 609848.0}, {"date": "2014-07-18", "close": 6.05472175, "volume": 668976.0}, {"date": "2014-07-21", "close": 6.14716025, "volume": 432508.0}, {"date": "2014-07-22", "close": 6.1933795, "volume": 172859.0}, {"date": "2014-07-23", "close": 6.1933795, "volume": 1294121.0}, {"date": "2014-07-24", "close": 5.9530394, "volume": 1243131.0}, {"date": "2014-07-25", "close": 5.9345517, "volume": 416395.0}, {"date": "2014-07-28", "close": 6.05472175, "volume": 648475.0}, {"date": "2014-07-29", "close": 6.07320945, "volume": 553380.0}, {"date": "2014-07-30", "close": 5.9900148, "volume": 353054.0}, {"date": "2014-07-31", "close": 5.9715271, "volume": 314327.0}, {"date": "2014-08-01", "close": 5.8421132, "volume": 342116.0}, {"date": "2014-08-04", "close": 5.85135705, "volume": 273060.0}, {"date": "2014-08-05", "close": 5.8236255, "volume": 304484.0}, {"date": "2014-08-06", "close": 5.7496747, "volume": 276761.0}, {"date": "2014-08-07", "close": 5.8421132, "volume": 573381.0}, {"date": "2014-08-08", "close": 5.7866501, "volume": 588285.0}, {"date": "2014-08-11", "close": 5.7866501, "volume": 406230.0}, {"date": "2014-08-12", "close": 5.9900148, "volume": 761041.0}, {"date": "2014-08-13", "close": 5.7866501, "volume": 398355.0}, {"date": "2014-08-14", "close": 5.83286935, "volume": 377431.0}, {"date": "2014-08-15", "close": 5.8236255, "volume": 216861.0}, {"date": "2014-08-18", "close": 5.81438165, "volume": 171141.0}, {"date": "2014-08-19", "close": 5.92530785, "volume": 552309.0}, {"date": "2014-08-20", "close": 6.07320945, "volume": 583179.0}, {"date": "2014-08-21", "close": 5.94379555, "volume": 561149.0}, {"date": "2014-08-22", "close": 5.99925865, "volume": 455596.0}, {"date": "2014-08-25", "close": 5.92530785, "volume": 303278.0}, {"date": "2014-08-26", "close": 5.81438165, "volume": 252065.0}, {"date": "2014-08-27", "close": 5.94379555, "volume": 199174.0}, {"date": "2014-08-28", "close": 5.86984475, "volume": 232047.0}, {"date": "2014-08-29", "close": 5.8606009, "volume": 462930.0}, {"date": "2014-09-01", "close": 5.79589395, "volume": 538156.0}, {"date": "2014-09-02", "close": 5.6387485, "volume": 847715.0}, {"date": "2014-09-03", "close": 5.6572362, "volume": 612270.0}, {"date": "2014-09-04", "close": 5.68496775, "volume": 379559.0}, {"date": "2014-09-05", "close": 5.6757239, "volume": 986400.0}, {"date": "2014-09-08", "close": 5.68496775, "volume": 276969.0}, {"date": "2014-09-09", "close": 5.77740625, "volume": 371333.0}, {"date": "2014-09-10", "close": 5.5832854, "volume": 517290.0}, {"date": "2014-09-11", "close": 5.57404155, "volume": 308606.0}, {"date": "2014-09-12", "close": 5.4723592, "volume": 631260.0}, {"date": "2014-09-15", "close": 5.40765225, "volume": 953835.0}, {"date": "2014-09-16", "close": 5.31521375, "volume": 806366.0}, {"date": "2014-09-17", "close": 5.3059699, "volume": 466420.0}, {"date": "2014-09-18", "close": 5.24126295, "volume": 623317.0}, {"date": "2014-09-19", "close": 5.54631, "volume": 689404.0}, {"date": "2014-09-22", "close": 5.3059699, "volume": 352173.0}, {"date": "2014-09-23", "close": 5.4353838, "volume": 677017.0}, {"date": "2014-09-24", "close": 5.361433, "volume": 694654.0}, {"date": "2014-09-25", "close": 5.361433, "volume": 410947.0}, {"date": "2014-09-26", "close": 5.2505068, "volume": 311802.0}, {"date": "2014-09-29", "close": 5.44462765, "volume": 557896.0}, {"date": "2014-09-30", "close": 5.3984084, "volume": 429187.0}, {"date": "2014-10-01", "close": 5.2505068, "volume": 764005.0}, {"date": "2014-10-02", "close": 5.24126295, "volume": 798719.0}, {"date": "2014-10-03", "close": 5.0656298, "volume": 889681.0}, {"date": "2014-10-06", "close": 5.07487365, "volume": 486293.0}, {"date": "2014-10-07", "close": 5.13033675, "volume": 922868.0}, {"date": "2014-10-08", "close": 5.1395806, "volume": 662198.0}, {"date": "2014-10-09", "close": 5.25975065, "volume": 921803.0}, {"date": "2014-10-10", "close": 5.0841175, "volume": 665883.0}, {"date": "2014-10-13", "close": 5.0471421, "volume": 515906.0}, {"date": "2014-10-14", "close": 5.29672605, "volume": 613498.0}, {"date": "2014-10-15", "close": 5.25975065, "volume": 989237.0}, {"date": "2014-10-16", "close": 5.22277525, "volume": 1022405.0}, {"date": "2014-10-17", "close": 5.1026052, "volume": 1370009.0}, {"date": "2014-10-20", "close": 5.1950437, "volume": 637549.0}, {"date": "2014-10-21", "close": 5.1580683, "volume": 691833.0}, {"date": "2014-10-22", "close": 5.2689945, "volume": 734761.0}, {"date": "2014-10-23", "close": 5.22277525, "volume": 294597.0}, {"date": "2014-10-24", "close": 5.2689945, "volume": 442189.0}, {"date": "2014-10-27", "close": 5.24126295, "volume": 585422.0}, {"date": "2014-10-28", "close": 5.176556, "volume": 537514.0}, {"date": "2014-10-29", "close": 5.25975065, "volume": 440585.0}, {"date": "2014-10-30", "close": 5.2320191, "volume": 413875.0}, {"date": "2014-10-31", "close": 5.18579985, "volume": 470056.0}, {"date": "2014-11-03", "close": 5.1395806, "volume": 433785.0}, {"date": "2014-11-04", "close": 5.1580683, "volume": 622101.0}, {"date": "2014-11-05", "close": 5.05638595, "volume": 600047.0}, {"date": "2014-11-06", "close": 4.8807528, "volume": 636100.0}, {"date": "2014-11-07", "close": 4.7883143, "volume": 1107469.0}, {"date": "2014-11-10", "close": 4.8992405, "volume": 844670.0}, {"date": "2014-11-11", "close": 4.85302125, "volume": 580431.0}, {"date": "2014-11-12", "close": 4.8622651, "volume": 484403.0}, {"date": "2014-11-13", "close": 4.8252897, "volume": 403885.0}, {"date": "2014-11-14", "close": 4.85302125, "volume": 248663.0}, {"date": "2014-11-17", "close": 4.94545975, "volume": 593616.0}, {"date": "2014-11-18", "close": 4.94545975, "volume": 619108.0}, {"date": "2014-11-19", "close": 4.7698266, "volume": 478384.0}, {"date": "2014-11-20", "close": 4.6404127, "volume": 596101.0}, {"date": "2014-11-21", "close": 4.48326725, "volume": 1462034.0}, {"date": "2014-11-24", "close": 4.64965655, "volume": 834620.0}, {"date": "2014-11-25", "close": 4.48326725, "volume": 1026857.0}, {"date": "2014-11-26", "close": 4.4740234, "volume": 680362.0}, {"date": "2014-11-27", "close": 4.3076341, "volume": 760781.0}, {"date": "2014-11-28", "close": 4.2336833, "volume": 549889.0}, {"date": "2014-12-01", "close": 3.9748555, "volume": 1088079.0}, {"date": "2014-12-02", "close": 4.02107475, "volume": 1012763.0}, {"date": "2014-12-03", "close": 4.067294, "volume": 784225.0}, {"date": "2014-12-04", "close": 4.15048865, "volume": 792870.0}, {"date": "2014-12-05", "close": 4.0118309, "volume": 726041.0}, {"date": "2014-12-08", "close": 4.1782202, "volume": 900263.0}, {"date": "2014-12-09", "close": 3.9933432, "volume": 968313.0}, {"date": "2014-12-10", "close": 3.9563678, "volume": 865693.0}, {"date": "2014-12-11", "close": 3.7160277, "volume": 1432921.0}, {"date": "2014-12-12", "close": 3.89166085, "volume": 765434.0}, {"date": "2014-12-15", "close": 3.7345154, "volume": 776755.0}, {"date": "2014-12-16", "close": 3.8454416, "volume": 1069579.0}, {"date": "2014-12-17", "close": 3.91014855, "volume": 690882.0}, {"date": "2014-12-18", "close": 4.02107475, "volume": 894593.0}, {"date": "2014-12-19", "close": 4.252171, "volume": 1235801.0}, {"date": "2014-12-22", "close": 4.29839025, "volume": 725263.0}, {"date": "2014-12-23", "close": 4.1967079, "volume": 434646.0}, {"date": "2014-12-24", "close": 4.15048865, "volume": 163187.0}, {"date": "2014-12-29", "close": 4.35385335, "volume": 369468.0}, {"date": "2014-12-30", "close": 4.2336833, "volume": 377053.0}, {"date": "2014-12-31", "close": 4.20595175, "volume": 145760.0}, {"date": "2015-01-02", "close": 4.29839025, "volume": 118518.0}, {"date": "2015-01-05", "close": 4.4555357, "volume": 406559.0}, {"date": "2015-01-06", "close": 4.24292715, "volume": 538209.0}, {"date": "2015-01-07", "close": 4.252171, "volume": 729023.0}, {"date": "2015-01-08", "close": 4.2891464, "volume": 616143.0}, {"date": "2015-01-09", "close": 4.29839025, "volume": 336707.0}, {"date": "2015-01-12", "close": 4.18746405, "volume": 231763.0}, {"date": "2015-01-13", "close": 4.1227571, "volume": 469387.0}, {"date": "2015-01-14", "close": 3.7530031, "volume": 1074391.0}, {"date": "2015-01-15", "close": 3.4756876, "volume": 1815248.0}, {"date": "2015-01-16", "close": 3.52190685, "volume": 2460755.0}, {"date": "2015-01-19", "close": 3.7714908, "volume": 1570165.0}, {"date": "2015-01-20", "close": 3.69754, "volume": 1177952.0}, {"date": "2015-01-21", "close": 3.7160277, "volume": 978874.0}, {"date": "2015-01-22", "close": 3.7160277, "volume": 975971.0}, {"date": "2015-01-23", "close": 3.9009047, "volume": 1045082.0}, {"date": "2015-01-27", "close": 3.78073465, "volume": 1193618.0}, {"date": "2015-01-28", "close": 3.6420769, "volume": 2076625.0}, {"date": "2015-01-29", "close": 3.8084662, "volume": 1254211.0}, {"date": "2015-01-30", "close": 3.94712395, "volume": 1309240.0}, {"date": "2015-02-02", "close": 3.8454416, "volume": 738372.0}, {"date": "2015-02-03", "close": 4.02107475, "volume": 1408798.0}, {"date": "2015-02-04", "close": 4.3446095, "volume": 2150994.0}, {"date": "2015-02-05", "close": 4.42780415, "volume": 1539796.0}, {"date": "2015-02-06", "close": 4.3076341, "volume": 885123.0}, {"date": "2015-02-09", "close": 4.26141485, "volume": 774257.0}, {"date": "2015-02-10", "close": 4.15048865, "volume": 594359.0}, {"date": "2015-02-11", "close": 4.067294, "volume": 529596.0}, {"date": "2015-02-12", "close": 4.00258705, "volume": 865592.0}, {"date": "2015-02-13", "close": 4.1967079, "volume": 1126276.0}, {"date": "2015-02-16", "close": 4.20595175, "volume": 369400.0}, {"date": "2015-02-17", "close": 4.1597325, "volume": 769686.0}, {"date": "2015-02-18", "close": 4.1227571, "volume": 487150.0}, {"date": "2015-02-19", "close": 4.1227571, "volume": 524581.0}, {"date": "2015-02-20", "close": 4.1042694, "volume": 359174.0}, {"date": "2015-02-23", "close": 4.0303186, "volume": 1217502.0}, {"date": "2015-02-24", "close": 4.0488063, "volume": 348394.0}, {"date": "2015-02-25", "close": 4.1412448, "volume": 551441.0}, {"date": "2015-02-26", "close": 4.13200095, "volume": 393509.0}, {"date": "2015-02-27", "close": 4.05805015, "volume": 837033.0}, {"date": "2015-03-02", "close": 4.22443945, "volume": 937496.0}, {"date": "2015-03-03", "close": 4.15048865, "volume": 665522.0}, {"date": "2015-03-04", "close": 4.067294, "volume": 734718.0}, {"date": "2015-03-05", "close": 4.29839025, "volume": 995746.0}, {"date": "2015-03-06", "close": 4.1042694, "volume": 550154.0}, {"date": "2015-03-09", "close": 3.9748555, "volume": 1317541.0}, {"date": "2015-03-10", "close": 3.8454416, "volume": 1008313.0}, {"date": "2015-03-11", "close": 3.9193924, "volume": 464099.0}, {"date": "2015-03-12", "close": 3.91014855, "volume": 852157.0}, {"date": "2015-03-13", "close": 3.951745875, "volume": 356385.0}, {"date": "2015-03-16", "close": 3.882417, "volume": 1856670.0}, {"date": "2015-03-17", "close": 3.91014855, "volume": 825430.0}, {"date": "2015-03-18", "close": 3.89166085, "volume": 851283.0}, {"date": "2015-03-19", "close": 3.9009047, "volume": 685637.0}, {"date": "2015-03-20", "close": 3.882417, "volume": 1033113.0}, {"date": "2015-03-23", "close": 4.02107475, "volume": 1364960.0}, {"date": "2015-03-24", "close": 4.1597325, "volume": 2119544.0}, {"date": "2015-03-25", "close": 4.067294, "volume": 1363298.0}, {"date": "2015-03-26", "close": 3.94712395, "volume": 869950.0}, {"date": "2015-03-27", "close": 3.9748555, "volume": 808076.0}, {"date": "2015-03-30", "close": 3.92863625, "volume": 1124045.0}, {"date": "2015-03-31", "close": 4.0857817, "volume": 833052.0}, {"date": "2015-04-01", "close": 4.0857817, "volume": 2642759.0}, {"date": "2015-04-02", "close": 4.18746405, "volume": 1505693.0}, {"date": "2015-04-07", "close": 4.2706587, "volume": 1913519.0}, {"date": "2015-04-08", "close": 4.2891464, "volume": 567906.0}, {"date": "2015-04-09", "close": 4.02107475, "volume": 805568.0}, {"date": "2015-04-10", "close": 3.9193924, "volume": 1315355.0}, {"date": "2015-04-13", "close": 4.00258705, "volume": 961109.0}, {"date": "2015-04-14", "close": 3.9193924, "volume": 820597.0}, {"date": "2015-04-15", "close": 3.98409935, "volume": 1286018.0}, {"date": "2015-04-16", "close": 4.067294, "volume": 2425278.0}, {"date": "2015-04-17", "close": 4.0488063, "volume": 1623654.0}, {"date": "2015-04-20", "close": 3.9933432, "volume": 1587731.0}, {"date": "2015-04-21", "close": 4.2336833, "volume": 1426395.0}, {"date": "2015-04-22", "close": 4.20595175, "volume": 1201350.0}, {"date": "2015-04-23", "close": 4.2706587, "volume": 1008734.0}, {"date": "2015-04-24", "close": 4.4185603, "volume": 1492826.0}, {"date": "2015-04-27", "close": 4.68663195, "volume": 4092017.0}, {"date": "2015-04-28", "close": 4.6773881, "volume": 1993520.0}, {"date": "2015-04-29", "close": 4.57570575, "volume": 2203675.0}, {"date": "2015-04-30", "close": 4.5479742, "volume": 1811421.0}, {"date": "2015-05-01", "close": 4.6404127, "volume": 1261986.0}, {"date": "2015-05-04", "close": 4.81604585, "volume": 1273517.0}, {"date": "2015-05-05", "close": 4.76058275, "volume": 1095220.0}, {"date": "2015-05-06", "close": 4.96394745, "volume": 3835893.0}, {"date": "2015-05-07", "close": 4.79755815, "volume": 2625718.0}, {"date": "2015-05-08", "close": 4.8807528, "volume": 1153096.0}, {"date": "2015-05-11", "close": 4.9547036, "volume": 1680638.0}, {"date": "2015-05-12", "close": 5.05638595, "volume": 1458604.0}, {"date": "2015-05-13", "close": 5.24126295, "volume": 1714635.0}, {"date": "2015-05-14", "close": 4.98243515, "volume": 3502779.0}, {"date": "2015-05-15", "close": 5.0101667, "volume": 1882741.0}, {"date": "2015-05-18", "close": 5.0101667, "volume": 1039233.0}, {"date": "2015-05-19", "close": 4.991679, "volume": 3082466.0}, {"date": "2015-05-20", "close": 4.70511965, "volume": 2662644.0}, {"date": "2015-05-21", "close": 4.87150895, "volume": 3457666.0}, {"date": "2015-05-22", "close": 4.88999665, "volume": 1746621.0}, {"date": "2015-05-25", "close": 4.9177282, "volume": 2917356.0}, {"date": "2015-05-26", "close": 4.9547036, "volume": 763287.0}, {"date": "2015-05-27", "close": 4.8992405, "volume": 1415682.0}, {"date": "2015-05-28", "close": 4.96394745, "volume": 761243.0}, {"date": "2015-05-29", "close": 4.9362159, "volume": 1803369.0}, {"date": "2015-06-01", "close": 4.806802, "volume": 1038606.0}, {"date": "2015-06-02", "close": 4.79755815, "volume": 1013368.0}, {"date": "2015-06-03", "close": 4.87150895, "volume": 1302476.0}, {"date": "2015-06-04", "close": 4.72360735, "volume": 1071468.0}, {"date": "2015-06-05", "close": 4.7513389, "volume": 1199296.0}, {"date": "2015-06-09", "close": 4.68663195, "volume": 628733.0}, {"date": "2015-06-10", "close": 4.7513389, "volume": 1757399.0}, {"date": "2015-06-11", "close": 4.8807528, "volume": 749138.0}, {"date": "2015-06-12", "close": 4.9362159, "volume": 1047333.0}, {"date": "2015-06-15", "close": 4.8437774, "volume": 505050.0}, {"date": "2015-06-16", "close": 4.7143635, "volume": 846011.0}, {"date": "2015-06-17", "close": 5.13033675, "volume": 3888342.0}, {"date": "2015-06-18", "close": 5.2689945, "volume": 2066978.0}, {"date": "2015-06-19", "close": 5.27823835, "volume": 1931926.0}, {"date": "2015-06-22", "close": 5.29672605, "volume": 913248.0}, {"date": "2015-06-23", "close": 5.3244576, "volume": 817293.0}, {"date": "2015-06-24", "close": 5.476981125, "volume": 950970.0}, {"date": "2015-06-25", "close": 5.6387485, "volume": 3870877.0}, {"date": "2015-06-26", "close": 5.59252925, "volume": 1506462.0}, {"date": "2015-06-29", "close": 5.24126295, "volume": 1463723.0}, {"date": "2015-06-30", "close": 5.31521375, "volume": 1744641.0}, {"date": "2015-07-01", "close": 5.2135314, "volume": 850192.0}, {"date": "2015-07-02", "close": 5.3429453, "volume": 955370.0}, {"date": "2015-07-03", "close": 5.31521375, "volume": 1173658.0}, {"date": "2015-07-06", "close": 5.31521375, "volume": 1018893.0}, {"date": "2015-07-07", "close": 5.3984084, "volume": 1339630.0}, {"date": "2015-07-08", "close": 5.2689945, "volume": 1838376.0}, {"date": "2015-07-09", "close": 5.1026052, "volume": 1512197.0}, {"date": "2015-07-10", "close": 5.20428755, "volume": 1168658.0}, {"date": "2015-07-13", "close": 5.18579985, "volume": 785917.0}, {"date": "2015-07-14", "close": 5.81438165, "volume": 3524107.0}, {"date": "2015-07-15", "close": 5.88833245, "volume": 1634169.0}, {"date": "2015-07-16", "close": 5.8790886, "volume": 1282862.0}, {"date": "2015-07-17", "close": 5.8236255, "volume": 824853.0}, {"date": "2015-07-20", "close": 6.11018485, "volume": 2559038.0}, {"date": "2015-07-21", "close": 6.07320945, "volume": 1757644.0}, {"date": "2015-07-22", "close": 5.9715271, "volume": 1359150.0}, {"date": "2015-07-23", "close": 5.916064, "volume": 1127730.0}, {"date": "2015-07-24", "close": 5.72194315, "volume": 1238631.0}, {"date": "2015-07-27", "close": 5.57404155, "volume": 2504036.0}, {"date": "2015-07-28", "close": 5.7681624, "volume": 1473757.0}, {"date": "2015-07-29", "close": 5.6387485, "volume": 1479626.0}, {"date": "2015-07-30", "close": 5.59252925, "volume": 1332978.0}, {"date": "2015-07-31", "close": 5.5647977, "volume": 1303556.0}, {"date": "2015-08-03", "close": 5.40765225, "volume": 1466306.0}, {"date": "2015-08-04", "close": 5.27823835, "volume": 1548653.0}, {"date": "2015-08-05", "close": 5.3799207, "volume": 940492.0}, {"date": "2015-08-06", "close": 5.2874822, "volume": 495549.0}, {"date": "2015-08-07", "close": 5.20428755, "volume": 743276.0}, {"date": "2015-08-10", "close": 5.13033675, "volume": 1272587.0}, {"date": "2015-08-11", "close": 5.42613995, "volume": 1149676.0}, {"date": "2015-08-12", "close": 5.0841175, "volume": 1482138.0}, {"date": "2015-08-13", "close": 5.1210929, "volume": 2192641.0}, {"date": "2015-08-14", "close": 5.14882445, "volume": 1427744.0}, {"date": "2015-08-17", "close": 5.1580683, "volume": 782317.0}, {"date": "2015-08-18", "close": 5.0841175, "volume": 1173109.0}, {"date": "2015-08-19", "close": 5.1395806, "volume": 902819.0}, {"date": "2015-08-20", "close": 4.83453355, "volume": 1523750.0}, {"date": "2015-08-21", "close": 5.2320191, "volume": 2411601.0}, {"date": "2015-08-24", "close": 5.0841175, "volume": 2196574.0}, {"date": "2015-08-25", "close": 5.2689945, "volume": 2532753.0}, {"date": "2015-08-26", "close": 5.3799207, "volume": 2379197.0}, {"date": "2015-08-27", "close": 5.54631, "volume": 1749651.0}, {"date": "2015-08-28", "close": 5.64799235, "volume": 1296685.0}, {"date": "2015-08-31", "close": 5.6017731, "volume": 1115189.0}, {"date": "2015-09-01", "close": 5.3244576, "volume": 1593320.0}, {"date": "2015-09-02", "close": 5.38916455, "volume": 1668433.0}, {"date": "2015-09-03", "close": 5.3244576, "volume": 1411034.0}, {"date": "2015-09-04", "close": 5.42613995, "volume": 1924626.0}, {"date": "2015-09-07", "close": 5.4538715, "volume": 1304725.0}, {"date": "2015-09-08", "close": 5.54631, "volume": 1038698.0}, {"date": "2015-09-09", "close": 5.5278223, "volume": 1445902.0}, {"date": "2015-09-10", "close": 5.29672605, "volume": 994835.0}, {"date": "2015-09-11", "close": 5.4168961, "volume": 1990963.0}, {"date": "2015-09-14", "close": 5.3244576, "volume": 1829713.0}, {"date": "2015-09-15", "close": 5.1395806, "volume": 1033025.0}, {"date": "2015-09-16", "close": 5.13033675, "volume": 1603461.0}, {"date": "2015-09-17", "close": 5.35218915, "volume": 1119736.0}, {"date": "2015-09-18", "close": 5.38916455, "volume": 1182564.0}, {"date": "2015-09-21", "close": 5.14882445, "volume": 968945.0}, {"date": "2015-09-22", "close": 5.18579985, "volume": 1263335.0}, {"date": "2015-09-23", "close": 4.98243515, "volume": 2022726.0}, {"date": "2015-09-24", "close": 4.90848435, "volume": 2687136.0}, {"date": "2015-09-25", "close": 4.991679, "volume": 2176314.0}, {"date": "2015-09-28", "close": 5.1026052, "volume": 1338205.0}, {"date": "2015-09-29", "close": 4.8807528, "volume": 1371688.0}, {"date": "2015-09-30", "close": 4.98243515, "volume": 1303009.0}, {"date": "2015-10-01", "close": 5.361433, "volume": 1535055.0}, {"date": "2015-10-02", "close": 5.38916455, "volume": 953166.0}, {"date": "2015-10-05", "close": 5.54631, "volume": 551805.0}, {"date": "2015-10-06", "close": 5.53706615, "volume": 1063198.0}, {"date": "2015-10-07", "close": 5.6387485, "volume": 808534.0}, {"date": "2015-10-08", "close": 5.72194315, "volume": 610988.0}, {"date": "2015-10-09", "close": 5.90682015, "volume": 1755514.0}, {"date": "2015-10-12", "close": 5.81438165, "volume": 2213805.0}, {"date": "2015-10-13", "close": 5.64799235, "volume": 1549387.0}, {"date": "2015-10-14", "close": 5.6942116, "volume": 1522439.0}, {"date": "2015-10-15", "close": 5.8421132, "volume": 1315371.0}, {"date": "2015-10-16", "close": 5.8421132, "volume": 1060327.0}, {"date": "2015-10-19", "close": 5.83286935, "volume": 619594.0}, {"date": "2015-10-20", "close": 5.46311535, "volume": 886974.0}, {"date": "2015-10-21", "close": 5.7681624, "volume": 1838905.0}, {"date": "2015-10-22", "close": 5.7681624, "volume": 821268.0}, {"date": "2015-10-23", "close": 6.0085025, "volume": 1082930.0}, {"date": "2015-10-26", "close": 6.0824533, "volume": 1078421.0}, {"date": "2015-10-27", "close": 6.0454779, "volume": 868402.0}, {"date": "2015-10-28", "close": 6.05472175, "volume": 778387.0}, {"date": "2015-10-29", "close": 6.03623405, "volume": 691334.0}, {"date": "2015-10-30", "close": 5.8606009, "volume": 675205.0}, {"date": "2015-11-02", "close": 5.66648005, "volume": 1008574.0}, {"date": "2015-11-03", "close": 5.8975763, "volume": 971113.0}, {"date": "2015-11-04", "close": 5.9530394, "volume": 835957.0}, {"date": "2015-11-05", "close": 5.8790886, "volume": 557717.0}, {"date": "2015-11-06", "close": 5.83286935, "volume": 856257.0}, {"date": "2015-11-09", "close": 5.54631, "volume": 922639.0}, {"date": "2015-11-10", "close": 5.62950465, "volume": 1520784.0}, {"date": "2015-11-11", "close": 5.54631, "volume": 602899.0}, {"date": "2015-11-12", "close": 5.53706615, "volume": 369084.0}, {"date": "2015-11-13", "close": 5.14882445, "volume": 2534748.0}, {"date": "2015-11-16", "close": 5.13033675, "volume": 1005955.0}, {"date": "2015-11-17", "close": 5.3059699, "volume": 1732315.0}, {"date": "2015-11-18", "close": 5.0841175, "volume": 2362086.0}, {"date": "2015-11-19", "close": 5.24126295, "volume": 1872009.0}, {"date": "2015-11-20", "close": 5.2505068, "volume": 2032703.0}, {"date": "2015-11-23", "close": 5.20428755, "volume": 1615094.0}, {"date": "2015-11-24", "close": 5.1026052, "volume": 1007119.0}, {"date": "2015-11-25", "close": 5.07487365, "volume": 840404.0}, {"date": "2015-11-26", "close": 4.991679, "volume": 1158167.0}, {"date": "2015-11-27", "close": 5.0471421, "volume": 512814.0}, {"date": "2015-11-30", "close": 4.8622651, "volume": 1410681.0}, {"date": "2015-12-01", "close": 4.8437774, "volume": 1914774.0}, {"date": "2015-12-02", "close": 5.0286544, "volume": 1209744.0}, {"date": "2015-12-03", "close": 5.0471421, "volume": 1322157.0}, {"date": "2015-12-04", "close": 4.85302125, "volume": 2524431.0}, {"date": "2015-12-07", "close": 4.90848435, "volume": 729217.0}, {"date": "2015-12-08", "close": 4.81604585, "volume": 1990687.0}, {"date": "2015-12-09", "close": 4.79755815, "volume": 903700.0}, {"date": "2015-12-10", "close": 4.81604585, "volume": 675331.0}, {"date": "2015-12-11", "close": 4.7698266, "volume": 541969.0}, {"date": "2015-12-14", "close": 4.70511965, "volume": 547693.0}, {"date": "2015-12-15", "close": 4.6773881, "volume": 657398.0}, {"date": "2015-12-16", "close": 4.83453355, "volume": 753211.0}, {"date": "2015-12-17", "close": 4.8807528, "volume": 922607.0}, {"date": "2015-12-18", "close": 4.79755815, "volume": 1145032.0}, {"date": "2015-12-21", "close": 4.85302125, "volume": 421914.0}, {"date": "2015-12-22", "close": 4.81604585, "volume": 492593.0}, {"date": "2015-12-23", "close": 4.991679, "volume": 391381.0}, {"date": "2015-12-24", "close": 5.1026052, "volume": 196909.0}, {"date": "2015-12-29", "close": 5.0471421, "volume": 460544.0}, {"date": "2015-12-30", "close": 5.4353838, "volume": 1040796.0}, {"date": "2015-12-31", "close": 5.20428755, "volume": 949893.0}, {"date": "2016-01-04", "close": 5.20428755, "volume": 393996.0}, {"date": "2016-01-05", "close": 4.96394745, "volume": 671806.0}, {"date": "2016-01-06", "close": 4.76058275, "volume": 884557.0}, {"date": "2016-01-07", "close": 4.621925, "volume": 883088.0}, {"date": "2016-01-08", "close": 4.68663195, "volume": 589407.0}, {"date": "2016-01-11", "close": 4.6034373, "volume": 486979.0}, {"date": "2016-01-12", "close": 4.39082875, "volume": 889980.0}, {"date": "2016-01-13", "close": 4.48326725, "volume": 867765.0}, {"date": "2016-01-14", "close": 4.3261218, "volume": 651232.0}, {"date": "2016-01-15", "close": 4.5294865, "volume": 788259.0}, {"date": "2016-01-18", "close": 4.59419345, "volume": 910291.0}, {"date": "2016-01-19", "close": 4.6958758, "volume": 823196.0}, {"date": "2016-01-20", "close": 4.5849496, "volume": 1042659.0}, {"date": "2016-01-21", "close": 4.5109988, "volume": 754130.0}, {"date": "2016-01-22", "close": 4.7143635, "volume": 608498.0}, {"date": "2016-01-25", "close": 4.48326725, "volume": 1287345.0}, {"date": "2016-01-27", "close": 4.42780415, "volume": 1437809.0}, {"date": "2016-01-28", "close": 4.4740234, "volume": 1578290.0}, {"date": "2016-01-29", "close": 4.621925, "volume": 1755489.0}, {"date": "2016-02-01", "close": 4.63116885, "volume": 1154393.0}, {"date": "2016-02-02", "close": 4.5849496, "volume": 1067808.0}, {"date": "2016-02-03", "close": 4.6034373, "volume": 1670758.0}, {"date": "2016-02-04", "close": 4.94545975, "volume": 1036365.0}, {"date": "2016-02-05", "close": 5.07487365, "volume": 1675676.0}, {"date": "2016-02-08", "close": 5.18579985, "volume": 833837.0}, {"date": "2016-02-09", "close": 5.1026052, "volume": 941164.0}, {"date": "2016-02-10", "close": 5.09336135, "volume": 838698.0}, {"date": "2016-02-11", "close": 5.11184905, "volume": 1032363.0}, {"date": "2016-02-12", "close": 5.0471421, "volume": 695353.0}, {"date": "2016-02-15", "close": 5.18579985, "volume": 1044901.0}, {"date": "2016-02-16", "close": 5.40765225, "volume": 587777.0}, {"date": "2016-02-17", "close": 5.2320191, "volume": 791896.0}, {"date": "2016-02-18", "close": 5.5647977, "volume": 744212.0}, {"date": "2016-02-19", "close": 5.54631, "volume": 1150535.0}, {"date": "2016-02-22", "close": 5.6202608, "volume": 903989.0}, {"date": "2016-02-23", "close": 5.68496775, "volume": 806874.0}, {"date": "2016-02-24", "close": 5.48160305, "volume": 1144532.0}, {"date": "2016-02-25", "close": 5.50009075, "volume": 1144655.0}, {"date": "2016-02-26", "close": 5.2320191, "volume": 1465913.0}, {"date": "2016-02-29", "close": 5.25975065, "volume": 1596101.0}, {"date": "2016-03-01", "close": 5.2689945, "volume": 1280625.0}, {"date": "2016-03-02", "close": 5.59252925, "volume": 3384927.0}, {"date": "2016-03-03", "close": 5.62950465, "volume": 1588053.0}, {"date": "2016-03-04", "close": 5.9900148, "volume": 1595946.0}, {"date": "2016-03-07", "close": 6.285818, "volume": 2376456.0}, {"date": "2016-03-08", "close": 5.9900148, "volume": 2074839.0}, {"date": "2016-03-09", "close": 5.6757239, "volume": 1828339.0}, {"date": "2016-03-10", "close": 5.7126993, "volume": 1065699.0}, {"date": "2016-03-11", "close": 5.55555385, "volume": 1332340.0}, {"date": "2016-03-14", "close": 5.4908469, "volume": 584492.0}, {"date": "2016-03-15", "close": 5.35218915, "volume": 780402.0}, {"date": "2016-03-16", "close": 5.3059699, "volume": 490034.0}, {"date": "2016-03-17", "close": 5.46311535, "volume": 1208200.0}, {"date": "2016-03-18", "close": 5.64799235, "volume": 1380006.0}, {"date": "2016-03-21", "close": 5.5278223, "volume": 578962.0}, {"date": "2016-03-22", "close": 5.4168961, "volume": 419842.0}, {"date": "2016-03-23", "close": 5.3799207, "volume": 672330.0}, {"date": "2016-03-24", "close": 5.25975065, "volume": 544212.0}, {"date": "2016-03-29", "close": 5.35218915, "volume": 837318.0}, {"date": "2016-03-30", "close": 5.2689945, "volume": 831718.0}, {"date": "2016-03-31", "close": 5.27823835, "volume": 700825.0}, {"date": "2016-04-01", "close": 5.3429453, "volume": 717790.0}, {"date": "2016-04-04", "close": 5.38916455, "volume": 655482.0}, {"date": "2016-04-05", "close": 5.0471421, "volume": 2056045.0}, {"date": "2016-04-06", "close": 5.11184905, "volume": 823662.0}, {"date": "2016-04-07", "close": 5.07487365, "volume": 653069.0}, {"date": "2016-04-08", "close": 4.9731913, "volume": 1709368.0}, {"date": "2016-04-11", "close": 4.88999665, "volume": 1404440.0}, {"date": "2016-04-12", "close": 5.03789825, "volume": 464302.0}, {"date": "2016-04-13", "close": 5.03789825, "volume": 911427.0}, {"date": "2016-04-14", "close": 4.8992405, "volume": 1022575.0}, {"date": "2016-04-15", "close": 4.94545975, "volume": 2198596.0}, {"date": "2016-04-18", "close": 4.8437774, "volume": 1032604.0}, {"date": "2016-04-19", "close": 5.20428755, "volume": 1405923.0}, {"date": "2016-04-20", "close": 5.42613995, "volume": 1609812.0}, {"date": "2016-04-21", "close": 5.5832854, "volume": 850653.0}, {"date": "2016-04-22", "close": 5.42613995, "volume": 901742.0}, {"date": "2016-04-26", "close": 5.3244576, "volume": 1587862.0}, {"date": "2016-04-27", "close": 5.3059699, "volume": 1010459.0}, {"date": "2016-04-28", "close": 5.4538715, "volume": 698239.0}, {"date": "2016-04-29", "close": 5.48160305, "volume": 647599.0}, {"date": "2016-05-02", "close": 5.66648005, "volume": 910919.0}, {"date": "2016-05-03", "close": 5.62950465, "volume": 804168.0}, {"date": "2016-05-04", "close": 5.1950437, "volume": 868405.0}, {"date": "2016-05-05", "close": 5.14882445, "volume": 1262478.0}, {"date": "2016-05-06", "close": 5.2135314, "volume": 973106.0}, {"date": "2016-05-09", "close": 5.1210929, "volume": 459982.0}, {"date": "2016-05-10", "close": 5.0471421, "volume": 1049135.0}, {"date": "2016-05-11", "close": 5.24126295, "volume": 941522.0}, {"date": "2016-05-12", "close": 5.3059699, "volume": 900361.0}, {"date": "2016-05-13", "close": 5.18579985, "volume": 1201066.0}, {"date": "2016-05-16", "close": 5.176556, "volume": 549886.0}, {"date": "2016-05-17", "close": 5.3429453, "volume": 677350.0}, {"date": "2016-05-18", "close": 5.176556, "volume": 867865.0}, {"date": "2016-05-19", "close": 5.0841175, "volume": 1798822.0}, {"date": "2016-05-20", "close": 5.0841175, "volume": 739260.0}, {"date": "2016-05-23", "close": 5.2320191, "volume": 708526.0}, {"date": "2016-05-24", "close": 5.1395806, "volume": 1163040.0}, {"date": "2016-05-25", "close": 5.16731215, "volume": 1237625.0}, {"date": "2016-05-26", "close": 5.2135314, "volume": 804245.0}, {"date": "2016-05-27", "close": 5.2689945, "volume": 750470.0}, {"date": "2016-05-30", "close": 5.16731215, "volume": 543165.0}, {"date": "2016-05-31", "close": 5.1395806, "volume": 1018872.0}, {"date": "2016-06-01", "close": 5.11184905, "volume": 660307.0}, {"date": "2016-06-02", "close": 5.0841175, "volume": 484836.0}, {"date": "2016-06-03", "close": 4.991679, "volume": 592308.0}, {"date": "2016-06-06", "close": 5.2135314, "volume": 702554.0}, {"date": "2016-06-07", "close": 5.37067685, "volume": 596344.0}, {"date": "2016-06-08", "close": 5.361433, "volume": 686795.0}, {"date": "2016-06-09", "close": 5.37067685, "volume": 775179.0}, {"date": "2016-06-10", "close": 5.03789825, "volume": 1126454.0}, {"date": "2016-06-14", "close": 4.94545975, "volume": 1091172.0}, {"date": "2016-06-15", "close": 4.7698266, "volume": 1484734.0}, {"date": "2016-06-16", "close": 4.85302125, "volume": 1179218.0}, {"date": "2016-06-17", "close": 4.96394745, "volume": 1104374.0}, {"date": "2016-06-20", "close": 5.01941055, "volume": 517643.0}, {"date": "2016-06-21", "close": 4.9731913, "volume": 589452.0}, {"date": "2016-06-22", "close": 4.7513389, "volume": 1055246.0}, {"date": "2016-06-23", "close": 4.806802, "volume": 482281.0}, {"date": "2016-06-24", "close": 4.7143635, "volume": 2130887.0}, {"date": "2016-06-27", "close": 4.7143635, "volume": 600002.0}, {"date": "2016-06-28", "close": 4.6958758, "volume": 750875.0}, {"date": "2016-06-29", "close": 4.7698266, "volume": 759058.0}, {"date": "2016-06-30", "close": 4.83453355, "volume": 1049710.0}, {"date": "2016-07-01", "close": 4.92697205, "volume": 1153981.0}, {"date": "2016-07-04", "close": 5.00092285, "volume": 1843421.0}, {"date": "2016-07-05", "close": 4.98243515, "volume": 1834705.0}, {"date": "2016-07-06", "close": 4.88999665, "volume": 1500319.0}, {"date": "2016-07-07", "close": 4.9362159, "volume": 2420835.0}, {"date": "2016-07-08", "close": 4.92697205, "volume": 1728361.0}, {"date": "2016-07-11", "close": 5.176556, "volume": 3503410.0}, {"date": "2016-07-12", "close": 5.35218915, "volume": 2268013.0}, {"date": "2016-07-13", "close": 5.8790886, "volume": 2417742.0}, {"date": "2016-07-14", "close": 5.94379555, "volume": 2255991.0}, {"date": "2016-07-15", "close": 6.1564041, "volume": 3009807.0}, {"date": "2016-07-18", "close": 5.8421132, "volume": 1509828.0}, {"date": "2016-07-19", "close": 5.77740625, "volume": 1361206.0}, {"date": "2016-07-20", "close": 5.6387485, "volume": 1778976.0}, {"date": "2016-07-21", "close": 5.64799235, "volume": 861538.0}, {"date": "2016-07-22", "close": 5.62950465, "volume": 410317.0}, {"date": "2016-07-25", "close": 5.5278223, "volume": 682752.0}, {"date": "2016-07-26", "close": 5.3984084, "volume": 1007517.0}, {"date": "2016-07-27", "close": 5.4723592, "volume": 543860.0}, {"date": "2016-07-28", "close": 5.44462765, "volume": 821649.0}, {"date": "2016-07-29", "close": 5.29672605, "volume": 1055589.0}, {"date": "2016-08-01", "close": 5.5278223, "volume": 1099302.0}, {"date": "2016-08-02", "close": 5.25975065, "volume": 969092.0}, {"date": "2016-08-03", "close": 5.3059699, "volume": 919813.0}, {"date": "2016-08-04", "close": 5.31521375, "volume": 627759.0}, {"date": "2016-08-05", "close": 5.35218915, "volume": 585958.0}, {"date": "2016-08-08", "close": 5.29672605, "volume": 768407.0}, {"date": "2016-08-09", "close": 5.27823835, "volume": 704966.0}, {"date": "2016-08-10", "close": 5.1210929, "volume": 752757.0}, {"date": "2016-08-11", "close": 5.1950437, "volume": 827719.0}, {"date": "2016-08-12", "close": 5.3244576, "volume": 623637.0}, {"date": "2016-08-15", "close": 4.9731913, "volume": 1259983.0}, {"date": "2016-08-16", "close": 5.0656298, "volume": 856414.0}, {"date": "2016-08-17", "close": 5.20428755, "volume": 701176.0}, {"date": "2016-08-18", "close": 5.16731215, "volume": 546918.0}, {"date": "2016-08-19", "close": 5.24126295, "volume": 1246013.0}, {"date": "2016-08-22", "close": 5.1026052, "volume": 519484.0}, {"date": "2016-08-23", "close": 5.0841175, "volume": 642451.0}, {"date": "2016-08-24", "close": 5.05638595, "volume": 314126.0}, {"date": "2016-08-25", "close": 4.98243515, "volume": 842467.0}, {"date": "2016-08-26", "close": 5.01941055, "volume": 645035.0}, {"date": "2016-08-29", "close": 4.9731913, "volume": 970398.0}, {"date": "2016-08-30", "close": 4.8992405, "volume": 1299294.0}, {"date": "2016-08-31", "close": 5.0656298, "volume": 1425495.0}, {"date": "2016-09-01", "close": 4.9362159, "volume": 1208078.0}, {"date": "2016-09-02", "close": 4.8992405, "volume": 1137275.0}, {"date": "2016-09-05", "close": 4.9362159, "volume": 1004577.0}, {"date": "2016-09-06", "close": 4.991679, "volume": 1070801.0}, {"date": "2016-09-07", "close": 4.94545975, "volume": 2084711.0}, {"date": "2016-09-08", "close": 4.92697205, "volume": 1632297.0}, {"date": "2016-09-09", "close": 4.8437774, "volume": 1251330.0}, {"date": "2016-09-12", "close": 4.6773881, "volume": 1249635.0}, {"date": "2016-09-13", "close": 4.6773881, "volume": 1184283.0}, {"date": "2016-09-14", "close": 4.7143635, "volume": 1219771.0}, {"date": "2016-09-15", "close": 4.806802, "volume": 1878710.0}, {"date": "2016-09-16", "close": 5.07487365, "volume": 1882616.0}, {"date": "2016-09-19", "close": 5.00092285, "volume": 260724.0}, {"date": "2016-09-20", "close": 4.92697205, "volume": 1345060.0}, {"date": "2016-09-21", "close": 5.0101667, "volume": 1015957.0}, {"date": "2016-09-22", "close": 5.14882445, "volume": 923303.0}, {"date": "2016-09-23", "close": 5.11184905, "volume": 1158140.0}, {"date": "2016-09-26", "close": 4.96394745, "volume": 924064.0}, {"date": "2016-09-27", "close": 4.87150895, "volume": 1679051.0}, {"date": "2016-09-28", "close": 4.76058275, "volume": 1637591.0}, {"date": "2016-09-29", "close": 4.79755815, "volume": 1709173.0}, {"date": "2016-09-30", "close": 4.6589004, "volume": 1493026.0}, {"date": "2016-10-03", "close": 4.66814425, "volume": 1036881.0}, {"date": "2016-10-04", "close": 4.68663195, "volume": 1797297.0}, {"date": "2016-10-05", "close": 4.5664619, "volume": 1686791.0}, {"date": "2016-10-06", "close": 4.621925, "volume": 1371972.0}, {"date": "2016-10-07", "close": 4.6589004, "volume": 1501818.0}, {"date": "2016-10-10", "close": 4.6034373, "volume": 1010807.0}, {"date": "2016-10-11", "close": 4.6589004, "volume": 794793.0}, {"date": "2016-10-12", "close": 4.7513389, "volume": 1835453.0}, {"date": "2016-10-13", "close": 4.8622651, "volume": 1710115.0}, {"date": "2016-10-14", "close": 4.6773881, "volume": 1964027.0}, {"date": "2016-10-17", "close": 4.6034373, "volume": 2968982.0}, {"date": "2016-10-18", "close": 4.57570575, "volume": 1163806.0}, {"date": "2016-10-19", "close": 4.5664619, "volume": 1381149.0}, {"date": "2016-10-20", "close": 4.5849496, "volume": 1099931.0}, {"date": "2016-10-21", "close": 4.6589004, "volume": 868225.0}, {"date": "2016-10-24", "close": 4.68663195, "volume": 993471.0}, {"date": "2016-10-25", "close": 4.6773881, "volume": 1087035.0}, {"date": "2016-10-26", "close": 4.68663195, "volume": 858833.0}, {"date": "2016-10-27", "close": 4.6773881, "volume": 1219065.0}, {"date": "2016-10-28", "close": 4.66814425, "volume": 1007187.0}, {"date": "2016-10-31", "close": 4.806802, "volume": 1006737.0}, {"date": "2016-11-01", "close": 4.7883143, "volume": 751526.0}, {"date": "2016-11-02", "close": 4.7513389, "volume": 1006590.0}, {"date": "2016-11-03", "close": 4.83453355, "volume": 990753.0}, {"date": "2016-11-04", "close": 4.94545975, "volume": 1347754.0}, {"date": "2016-11-07", "close": 5.01941055, "volume": 1546138.0}, {"date": "2016-11-08", "close": 5.361433, "volume": 2590527.0}, {"date": "2016-11-09", "close": 5.20428755, "volume": 2777453.0}, {"date": "2016-11-10", "close": 5.7681624, "volume": 4754871.0}, {"date": "2016-11-11", "close": 5.7126993, "volume": 3363788.0}, {"date": "2016-11-14", "close": 5.61101695, "volume": 3120185.0}, {"date": "2016-11-15", "close": 5.6387485, "volume": 2386621.0}, {"date": "2016-11-16", "close": 5.4723592, "volume": 2668997.0}, {"date": "2016-11-17", "close": 5.35218915, "volume": 1392724.0}, {"date": "2016-11-18", "close": 5.2874822, "volume": 1533632.0}, {"date": "2016-11-21", "close": 5.27823835, "volume": 832403.0}, {"date": "2016-11-22", "close": 5.57404155, "volume": 1574763.0}, {"date": "2016-11-23", "close": 5.5832854, "volume": 1201428.0}, {"date": "2016-11-24", "close": 5.57404155, "volume": 1153648.0}, {"date": "2016-11-25", "close": 5.731187, "volume": 1379077.0}, {"date": "2016-11-28", "close": 5.6572362, "volume": 1206693.0}, {"date": "2016-11-29", "close": 5.62950465, "volume": 1189764.0}, {"date": "2016-11-30", "close": 5.35218915, "volume": 1816826.0}, {"date": "2016-12-01", "close": 5.51857845, "volume": 1291961.0}, {"date": "2016-12-02", "close": 5.5647977, "volume": 1260380.0}, {"date": "2016-12-05", "close": 5.5278223, "volume": 717066.0}, {"date": "2016-12-06", "close": 5.5832854, "volume": 1419929.0}, {"date": "2016-12-07", "close": 5.54631, "volume": 1527132.0}, {"date": "2016-12-08", "close": 5.54631, "volume": 1109982.0}, {"date": "2016-12-09", "close": 5.53706615, "volume": 1105318.0}, {"date": "2016-12-12", "close": 5.5647977, "volume": 1148612.0}, {"date": "2016-12-13", "close": 5.6202608, "volume": 1942821.0}, {"date": "2016-12-14", "close": 5.5093346, "volume": 1113230.0}, {"date": "2016-12-15", "close": 5.2689945, "volume": 1678535.0}, {"date": "2016-12-16", "close": 5.3059699, "volume": 2541620.0}, {"date": "2016-12-19", "close": 5.3059699, "volume": 807496.0}, {"date": "2016-12-20", "close": 5.2689945, "volume": 1355535.0}, {"date": "2016-12-21", "close": 5.3799207, "volume": 539221.0}, {"date": "2016-12-22", "close": 5.33370145, "volume": 618969.0}, {"date": "2016-12-23", "close": 5.20428755, "volume": 440826.0}, {"date": "2016-12-28", "close": 5.22277525, "volume": 589310.0}, {"date": "2016-12-29", "close": 5.27823835, "volume": 397556.0}, {"date": "2016-12-30", "close": 5.2135314, "volume": 299028.0}, {"date": "2017-01-03", "close": 5.38916455, "volume": 654752.0}, {"date": "2017-01-04", "close": 5.37067685, "volume": 841113.0}, {"date": "2017-01-05", "close": 5.5647977, "volume": 1499085.0}, {"date": "2017-01-06", "close": 5.46311535, "volume": 708059.0}, {"date": "2017-01-09", "close": 5.4723592, "volume": 574743.0}, {"date": "2017-01-10", "close": 5.48160305, "volume": 574215.0}, {"date": "2017-01-11", "close": 5.81438165, "volume": 1517747.0}, {"date": "2017-01-12", "close": 5.85135705, "volume": 1227073.0}, {"date": "2017-01-13", "close": 5.72194315, "volume": 1643117.0}, {"date": "2017-01-16", "close": 5.8236255, "volume": 1446867.0}, {"date": "2017-01-17", "close": 5.7496747, "volume": 1538290.0}, {"date": "2017-01-18", "close": 5.731187, "volume": 806787.0}, {"date": "2017-01-19", "close": 5.7496747, "volume": 778535.0}, {"date": "2017-01-20", "close": 5.6017731, "volume": 656074.0}, {"date": "2017-01-23", "close": 5.55555385, "volume": 730233.0}, {"date": "2017-01-24", "close": 5.83286935, "volume": 1940933.0}, {"date": "2017-01-25", "close": 6.12867255, "volume": 2803922.0}, {"date": "2017-01-27", "close": 6.2673303, "volume": 2261526.0}, {"date": "2017-01-30", "close": 6.2673303, "volume": 1572295.0}, {"date": "2017-01-31", "close": 6.0824533, "volume": 1457843.0}, {"date": "2017-02-01", "close": 6.05472175, "volume": 1619554.0}, {"date": "2017-02-02", "close": 6.11018485, "volume": 4247226.0}, {"date": "2017-02-03", "close": 5.98077095, "volume": 1508030.0}, {"date": "2017-02-06", "close": 5.8051378, "volume": 1691908.0}, {"date": "2017-02-07", "close": 5.88833245, "volume": 1687651.0}, {"date": "2017-02-08", "close": 6.0454779, "volume": 1503914.0}, {"date": "2017-02-09", "close": 6.0269902, "volume": 1407557.0}, {"date": "2017-02-10", "close": 6.1564041, "volume": 1490065.0}, {"date": "2017-02-13", "close": 6.3227934, "volume": 1480551.0}, {"date": "2017-02-14", "close": 6.36901265, "volume": 1754815.0}, {"date": "2017-02-15", "close": 6.285818, "volume": 1404245.0}, {"date": "2017-02-16", "close": 6.33203725, "volume": 857766.0}, {"date": "2017-02-17", "close": 6.35052495, "volume": 1045178.0}, {"date": "2017-02-20", "close": 6.25808645, "volume": 898285.0}, {"date": "2017-02-21", "close": 6.33203725, "volume": 1101650.0}, {"date": "2017-02-22", "close": 6.2488426, "volume": 937108.0}, {"date": "2017-02-23", "close": 6.20262335, "volume": 775838.0}, {"date": "2017-02-24", "close": 6.0639656, "volume": 1049607.0}, {"date": "2017-02-27", "close": 6.0639656, "volume": 1088281.0}, {"date": "2017-02-28", "close": 5.9530394, "volume": 1340025.0}, {"date": "2017-03-01", "close": 5.92530785, "volume": 2627557.0}, {"date": "2017-03-02", "close": 6.1748918, "volume": 948705.0}, {"date": "2017-03-03", "close": 5.8790886, "volume": 836670.0}, {"date": "2017-03-06", "close": 5.81438165, "volume": 1093759.0}, {"date": "2017-03-07", "close": 5.94379555, "volume": 2722392.0}, {"date": "2017-03-08", "close": 5.88833245, "volume": 741100.0}, {"date": "2017-03-09", "close": 5.731187, "volume": 999816.0}, {"date": "2017-03-10", "close": 5.79589395, "volume": 1238413.0}, {"date": "2017-03-13", "close": 5.6942116, "volume": 974356.0}, {"date": "2017-03-14", "close": 5.90682015, "volume": 1472852.0}, {"date": "2017-03-15", "close": 6.05472175, "volume": 1945753.0}, {"date": "2017-03-16", "close": 6.16564795, "volume": 1520290.0}, {"date": "2017-03-17", "close": 6.3227934, "volume": 1113845.0}, {"date": "2017-03-20", "close": 6.2118672, "volume": 708483.0}, {"date": "2017-03-21", "close": 6.18413565, "volume": 960121.0}, {"date": "2017-03-22", "close": 5.9715271, "volume": 1075041.0}, {"date": "2017-03-23", "close": 5.9900148, "volume": 551976.0}, {"date": "2017-03-24", "close": 5.99925865, "volume": 1076655.0}, {"date": "2017-03-27", "close": 5.8606009, "volume": 818913.0}, {"date": "2017-03-28", "close": 5.92530785, "volume": 1032997.0}, {"date": "2017-03-29", "close": 5.94379555, "volume": 495627.0}, {"date": "2017-03-30", "close": 5.92530785, "volume": 729423.0}, {"date": "2017-03-31", "close": 5.8975763, "volume": 701197.0}, {"date": "2017-04-03", "close": 5.90682015, "volume": 574030.0}, {"date": "2017-04-04", "close": 5.99925865, "volume": 951663.0}, {"date": "2017-04-05", "close": 6.12867255, "volume": 1320165.0}, {"date": "2017-04-06", "close": 6.100941, "volume": 1043817.0}, {"date": "2017-04-07", "close": 6.100941, "volume": 1085261.0}, {"date": "2017-04-10", "close": 6.03623405, "volume": 986013.0}, {"date": "2017-04-11", "close": 5.99925865, "volume": 767072.0}, {"date": "2017-04-12", "close": 5.88833245, "volume": 975643.0}, {"date": "2017-04-13", "close": 5.57404155, "volume": 2324308.0}, {"date": "2017-04-18", "close": 5.46311535, "volume": 1840806.0}, {"date": "2017-04-19", "close": 5.42613995, "volume": 1014080.0}, {"date": "2017-04-20", "close": 5.3429453, "volume": 965142.0}, {"date": "2017-04-21", "close": 5.42613995, "volume": 1141629.0}, {"date": "2017-04-24", "close": 5.33370145, "volume": 440358.0}, {"date": "2017-04-26", "close": 5.2689945, "volume": 1230527.0}, {"date": "2017-04-27", "close": 5.3429453, "volume": 1904955.0}, {"date": "2017-04-28", "close": 5.35218915, "volume": 1570832.0}, {"date": "2017-05-01", "close": 5.25975065, "volume": 1247429.0}, {"date": "2017-05-02", "close": 5.24126295, "volume": 1543482.0}, {"date": "2017-05-03", "close": 5.31521375, "volume": 1091173.0}, {"date": "2017-05-04", "close": 5.176556, "volume": 1325951.0}, {"date": "2017-05-05", "close": 4.9731913, "volume": 2946655.0}, {"date": "2017-05-08", "close": 5.1210929, "volume": 1634481.0}, {"date": "2017-05-09", "close": 5.14882445, "volume": 1598746.0}, {"date": "2017-05-10", "close": 5.3244576, "volume": 1167326.0}, {"date": "2017-05-11", "close": 5.35218915, "volume": 1713914.0}, {"date": "2017-05-12", "close": 5.3984084, "volume": 1233587.0}, {"date": "2017-05-15", "close": 5.44462765, "volume": 782481.0}, {"date": "2017-05-16", "close": 5.44462765, "volume": 4002213.0}, {"date": "2017-05-17", "close": 5.48160305, "volume": 553092.0}, {"date": "2017-05-18", "close": 5.4723592, "volume": 1228539.0}, {"date": "2017-05-19", "close": 5.55555385, "volume": 1331372.0}, {"date": "2017-05-22", "close": 5.66648005, "volume": 1109354.0}, {"date": "2017-05-23", "close": 5.61101695, "volume": 1188618.0}, {"date": "2017-05-24", "close": 5.6202608, "volume": 1057525.0}, {"date": "2017-05-25", "close": 5.66648005, "volume": 706329.0}, {"date": "2017-05-26", "close": 5.62950465, "volume": 679808.0}, {"date": "2017-05-29", "close": 5.59252925, "volume": 371112.0}, {"date": "2017-05-30", "close": 5.6942116, "volume": 716984.0}, {"date": "2017-05-31", "close": 5.64799235, "volume": 969036.0}, {"date": "2017-06-01", "close": 5.4723592, "volume": 515767.0}, {"date": "2017-06-02", "close": 5.50009075, "volume": 743795.0}, {"date": "2017-06-05", "close": 5.6757239, "volume": 786992.0}, {"date": "2017-06-06", "close": 5.50009075, "volume": 663363.0}, {"date": "2017-06-07", "close": 5.54631, "volume": 737081.0}, {"date": "2017-06-08", "close": 5.59252925, "volume": 569975.0}, {"date": "2017-06-09", "close": 5.6387485, "volume": 775797.0}, {"date": "2017-06-13", "close": 5.5832854, "volume": 1017178.0}, {"date": "2017-06-14", "close": 5.4723592, "volume": 1418393.0}, {"date": "2017-06-15", "close": 5.31521375, "volume": 1430271.0}, {"date": "2017-06-16", "close": 5.2874822, "volume": 1196511.0}, {"date": "2017-06-19", "close": 5.33370145, "volume": 494280.0}, {"date": "2017-06-20", "close": 5.35218915, "volume": 1236658.0}, {"date": "2017-06-21", "close": 5.1580683, "volume": 1128887.0}, {"date": "2017-06-22", "close": 5.176556, "volume": 846255.0}, {"date": "2017-06-23", "close": 5.09336135, "volume": 1151086.0}, {"date": "2017-06-26", "close": 5.1210929, "volume": 745768.0}, {"date": "2017-06-27", "close": 5.16731215, "volume": 1209293.0}, {"date": "2017-06-28", "close": 5.20428755, "volume": 1144743.0}, {"date": "2017-06-29", "close": 5.33370145, "volume": 1231668.0}, {"date": "2017-06-30", "close": 5.22277525, "volume": 1095620.0}, {"date": "2017-07-03", "close": 5.3244576, "volume": 813606.0}, {"date": "2017-07-04", "close": 5.5093346, "volume": 1185946.0}, {"date": "2017-07-05", "close": 5.51857845, "volume": 634298.0}, {"date": "2017-07-06", "close": 5.4353838, "volume": 755901.0}, {"date": "2017-07-07", "close": 5.35218915, "volume": 689772.0}, {"date": "2017-07-10", "close": 5.3059699, "volume": 374511.0}, {"date": "2017-07-11", "close": 5.4538715, "volume": 695664.0}, {"date": "2017-07-12", "close": 5.42613995, "volume": 445537.0}, {"date": "2017-07-13", "close": 5.3984084, "volume": 759451.0}, {"date": "2017-07-14", "close": 5.3984084, "volume": 954765.0}, {"date": "2017-07-17", "close": 5.40765225, "volume": 1022035.0}, {"date": "2017-07-18", "close": 5.3244576, "volume": 1241694.0}, {"date": "2017-07-19", "close": 5.2689945, "volume": 1404071.0}, {"date": "2017-07-20", "close": 5.3244576, "volume": 1023171.0}, {"date": "2017-07-21", "close": 5.2689945, "volume": 968581.0}, {"date": "2017-07-24", "close": 5.3059699, "volume": 897966.0}, {"date": "2017-07-25", "close": 5.3059699, "volume": 2135805.0}, {"date": "2017-07-26", "close": 5.74043085, "volume": 2171743.0}, {"date": "2017-07-27", "close": 5.6202608, "volume": 1817091.0}, {"date": "2017-07-28", "close": 5.50009075, "volume": 1098450.0}, {"date": "2017-07-31", "close": 5.35218915, "volume": 1805415.0}, {"date": "2017-08-01", "close": 5.3984084, "volume": 1602155.0}, {"date": "2017-08-02", "close": 5.361433, "volume": 1251367.0}, {"date": "2017-08-03", "close": 5.3244576, "volume": 887275.0}, {"date": "2017-08-04", "close": 5.29672605, "volume": 1071532.0}, {"date": "2017-08-07", "close": 5.2689945, "volume": 1119445.0}, {"date": "2017-08-08", "close": 5.18579985, "volume": 1381893.0}, {"date": "2017-08-09", "close": 5.2320191, "volume": 1854371.0}, {"date": "2017-08-10", "close": 5.14882445, "volume": 1117517.0}, {"date": "2017-08-11", "close": 5.16731215, "volume": 1121641.0}, {"date": "2017-08-14", "close": 5.11184905, "volume": 2318625.0}, {"date": "2017-08-15", "close": 5.07487365, "volume": 1174808.0}, {"date": "2017-08-16", "close": 5.1210929, "volume": 1142533.0}, {"date": "2017-08-17", "close": 5.25975065, "volume": 1480683.0}, {"date": "2017-08-18", "close": 5.1395806, "volume": 720291.0}, {"date": "2017-08-21", "close": 5.2135314, "volume": 853119.0}, {"date": "2017-08-22", "close": 5.31521375, "volume": 860605.0}, {"date": "2017-08-23", "close": 5.27823835, "volume": 922885.0}, {"date": "2017-08-24", "close": 5.27823835, "volume": 938419.0}, {"date": "2017-08-25", "close": 5.22277525, "volume": 728503.0}, {"date": "2017-08-28", "close": 5.18579985, "volume": 859522.0}, {"date": "2017-08-29", "close": 5.1580683, "volume": 1821490.0}, {"date": "2017-08-30", "close": 5.3429453, "volume": 2380100.0}, {"date": "2017-08-31", "close": 5.4723592, "volume": 1835906.0}, {"date": "2017-09-01", "close": 5.61101695, "volume": 1753697.0}, {"date": "2017-09-04", "close": 5.6572362, "volume": 1059815.0}, {"date": "2017-09-05", "close": 5.77740625, "volume": 1094947.0}, {"date": "2017-09-06", "close": 5.81438165, "volume": 1771156.0}, {"date": "2017-09-07", "close": 5.86984475, "volume": 2079861.0}, {"date": "2017-09-08", "close": 5.9530394, "volume": 1941602.0}, {"date": "2017-09-11", "close": 5.66648005, "volume": 1255984.0}, {"date": "2017-09-12", "close": 5.79589395, "volume": 1511297.0}, {"date": "2017-09-13", "close": 5.7496747, "volume": 955411.0}, {"date": "2017-09-14", "close": 5.6387485, "volume": 1073503.0}, {"date": "2017-09-15", "close": 5.4538715, "volume": 1558240.0}, {"date": "2017-09-18", "close": 5.4168961, "volume": 762179.0}, {"date": "2017-09-19", "close": 5.2874822, "volume": 2778482.0}, {"date": "2017-09-20", "close": 5.3244576, "volume": 921675.0}, {"date": "2017-09-21", "close": 5.16731215, "volume": 933104.0}, {"date": "2017-09-22", "close": 5.14882445, "volume": 902602.0}, {"date": "2017-09-25", "close": 5.1580683, "volume": 1109309.0}, {"date": "2017-09-26", "close": 5.29672605, "volume": 1588156.0}, {"date": "2017-09-27", "close": 5.2689945, "volume": 1369966.0}, {"date": "2017-09-28", "close": 5.2689945, "volume": 1267291.0}, {"date": "2017-09-29", "close": 5.3244576, "volume": 823567.0}, {"date": "2017-10-02", "close": 5.4538715, "volume": 1336273.0}, {"date": "2017-10-03", "close": 5.48160305, "volume": 730747.0}, {"date": "2017-10-04", "close": 5.3429453, "volume": 912546.0}, {"date": "2017-10-05", "close": 5.33370145, "volume": 366773.0}, {"date": "2017-10-06", "close": 5.5278223, "volume": 980303.0}, {"date": "2017-10-09", "close": 5.4908469, "volume": 704304.0}, {"date": "2017-10-10", "close": 5.48160305, "volume": 1209519.0}, {"date": "2017-10-11", "close": 5.54631, "volume": 827814.0}, {"date": "2017-10-12", "close": 5.4723592, "volume": 553065.0}, {"date": "2017-10-13", "close": 5.53706615, "volume": 579372.0}, {"date": "2017-10-16", "close": 5.5647977, "volume": 1045416.0}, {"date": "2017-10-17", "close": 5.62950465, "volume": 1109683.0}, {"date": "2017-10-18", "close": 5.6387485, "volume": 794588.0}, {"date": "2017-10-19", "close": 5.51857845, "volume": 1130970.0}, {"date": "2017-10-20", "close": 5.3799207, "volume": 1394579.0}, {"date": "2017-10-23", "close": 5.4723592, "volume": 811381.0}, {"date": "2017-10-24", "close": 5.4168961, "volume": 560697.0}, {"date": "2017-10-25", "close": 5.51857845, "volume": 1017623.0}, {"date": "2017-10-26", "close": 5.5647977, "volume": 938943.0}, {"date": "2017-10-27", "close": 5.4723592, "volume": 957200.0}, {"date": "2017-10-30", "close": 5.3984084, "volume": 550755.0}, {"date": "2017-10-31", "close": 5.3059699, "volume": 990216.0}, {"date": "2017-11-01", "close": 5.3244576, "volume": 1335170.0}, {"date": "2017-11-02", "close": 5.4168961, "volume": 1201659.0}, {"date": "2017-11-03", "close": 5.77740625, "volume": 3368315.0}, {"date": "2017-11-06", "close": 5.79589395, "volume": 1315045.0}, {"date": "2017-11-07", "close": 5.96228325, "volume": 1112481.0}, {"date": "2017-11-08", "close": 5.8236255, "volume": 1050525.0}, {"date": "2017-11-09", "close": 5.96228325, "volume": 1390924.0}, {"date": "2017-11-10", "close": 5.8790886, "volume": 1042513.0}, {"date": "2017-11-13", "close": 6.0454779, "volume": 947380.0}, {"date": "2017-11-14", "close": 5.9345517, "volume": 817564.0}, {"date": "2017-11-15", "close": 5.68496775, "volume": 1740703.0}, {"date": "2017-11-16", "close": 5.68496775, "volume": 1183630.0}, {"date": "2017-11-17", "close": 5.75891855, "volume": 1891661.0}, {"date": "2017-11-20", "close": 5.7496747, "volume": 463553.0}, {"date": "2017-11-21", "close": 5.74043085, "volume": 637872.0}, {"date": "2017-11-22", "close": 5.83286935, "volume": 484319.0}, {"date": "2017-11-23", "close": 5.90682015, "volume": 608065.0}, {"date": "2017-11-24", "close": 5.916064, "volume": 438018.0}, {"date": "2017-11-27", "close": 5.99925865, "volume": 710635.0}, {"date": "2017-11-28", "close": 5.90682015, "volume": 1061099.0}, {"date": "2017-11-29", "close": 5.9345517, "volume": 897321.0}, {"date": "2017-11-30", "close": 5.74043085, "volume": 1992617.0}, {"date": "2017-12-01", "close": 5.77740625, "volume": 1857787.0}, {"date": "2017-12-04", "close": 5.81438165, "volume": 603889.0}, {"date": "2017-12-05", "close": 5.81438165, "volume": 784072.0}, {"date": "2017-12-06", "close": 5.731187, "volume": 1712236.0}, {"date": "2017-12-07", "close": 5.75891855, "volume": 1128808.0}, {"date": "2017-12-08", "close": 5.77740625, "volume": 428570.0}, {"date": "2017-12-11", "close": 5.77740625, "volume": 326499.0}, {"date": "2017-12-12", "close": 5.7866501, "volume": 322808.0}, {"date": "2017-12-13", "close": 5.79589395, "volume": 383250.0}, {"date": "2017-12-14", "close": 5.9345517, "volume": 1061073.0}, {"date": "2017-12-15", "close": 5.9900148, "volume": 1021573.0}, {"date": "2017-12-18", "close": 6.1748918, "volume": 644189.0}, {"date": "2017-12-19", "close": 6.3227934, "volume": 809530.0}, {"date": "2017-12-20", "close": 6.3043057, "volume": 1209299.0}, {"date": "2017-12-21", "close": 6.27657415, "volume": 1079060.0}, {"date": "2017-12-22", "close": 6.285818, "volume": 546808.0}, {"date": "2017-12-27", "close": 6.285818, "volume": 510387.0}, {"date": "2017-12-28", "close": 6.35052495, "volume": 383414.0}, {"date": "2017-12-29", "close": 6.38750035, "volume": 814094.0}, {"date": "2018-01-02", "close": 6.5076704, "volume": 738661.0}, {"date": "2018-01-03", "close": 6.7480105, "volume": 1692426.0}, {"date": "2018-01-04", "close": 6.70179125, "volume": 1190143.0}, {"date": "2018-01-05", "close": 6.79422975, "volume": 1020695.0}, {"date": "2018-01-08", "close": 6.75725435, "volume": 811622.0}, {"date": "2018-01-09", "close": 6.77574205, "volume": 944716.0}, {"date": "2018-01-10", "close": 6.655572, "volume": 615859.0}, {"date": "2018-01-11", "close": 6.5446458, "volume": 1124985.0}, {"date": "2018-01-12", "close": 6.68330355, "volume": 388919.0}, {"date": "2018-01-15", "close": 6.7664982, "volume": 474274.0}, {"date": "2018-01-16", "close": 6.7664982, "volume": 1078690.0}, {"date": "2018-01-17", "close": 6.68330355, "volume": 730278.0}, {"date": "2018-01-18", "close": 6.7110351, "volume": 893105.0}, {"date": "2018-01-19", "close": 6.655572, "volume": 620909.0}, {"date": "2018-01-22", "close": 6.62784045, "volume": 274229.0}, {"date": "2018-01-23", "close": 6.7480105, "volume": 662297.0}, {"date": "2018-01-24", "close": 6.6370843, "volume": 753874.0}, {"date": "2018-01-25", "close": 6.7295228, "volume": 769544.0}, {"date": "2018-01-29", "close": 6.6370843, "volume": 948552.0}, {"date": "2018-01-30", "close": 6.75725435, "volume": 1796911.0}, {"date": "2018-01-31", "close": 6.64632815, "volume": 1503368.0}, {"date": "2018-02-01", "close": 6.83120515, "volume": 1153387.0}, {"date": "2018-02-02", "close": 6.88666825, "volume": 898366.0}, {"date": "2018-02-05", "close": 6.6925474, "volume": 1064808.0}, {"date": "2018-02-06", "close": 6.3967442, "volume": 1869823.0}, {"date": "2018-02-07", "close": 6.5261581, "volume": 997986.0}, {"date": "2018-02-08", "close": 6.40598805, "volume": 738236.0}, {"date": "2018-02-09", "close": 6.3412811, "volume": 787662.0}, {"date": "2018-02-12", "close": 6.33203725, "volume": 644407.0}, {"date": "2018-02-13", "close": 6.47993885, "volume": 1062156.0}, {"date": "2018-02-14", "close": 6.4152319, "volume": 637917.0}, {"date": "2018-02-15", "close": 6.7480105, "volume": 973660.0}, {"date": "2018-02-16", "close": 6.73876665, "volume": 998818.0}, {"date": "2018-02-19", "close": 6.5631335, "volume": 766395.0}, {"date": "2018-02-20", "close": 6.42447575, "volume": 948933.0}, {"date": "2018-02-21", "close": 6.62784045, "volume": 1141293.0}, {"date": "2018-02-22", "close": 6.62784045, "volume": 1435064.0}, {"date": "2018-02-23", "close": 7.07154525, "volume": 1139898.0}, {"date": "2018-02-26", "close": 7.12700835, "volume": 1759970.0}, {"date": "2018-02-27", "close": 7.0068383, "volume": 1461036.0}, {"date": "2018-02-28", "close": 7.09003295, "volume": 1434803.0}, {"date": "2018-03-01", "close": 6.9698629, "volume": 1468991.0}, {"date": "2018-03-02", "close": 7.0623014, "volume": 1186581.0}, {"date": "2018-03-05", "close": 6.90515595, "volume": 741596.0}, {"date": "2018-03-06", "close": 7.12700835, "volume": 976998.0}, {"date": "2018-03-07", "close": 7.12700835, "volume": 1844073.0}, {"date": "2018-03-08", "close": 7.2841538, "volume": 1596635.0}, {"date": "2018-03-09", "close": 7.05305755, "volume": 1615977.0}, {"date": "2018-03-12", "close": 7.2841538, "volume": 1402074.0}, {"date": "2018-03-13", "close": 7.12700835, "volume": 2406711.0}, {"date": "2018-03-14", "close": 7.38583615, "volume": 1743474.0}, {"date": "2018-03-15", "close": 7.5429816, "volume": 1228195.0}, {"date": "2018-03-16", "close": 7.4320554, "volume": 1186679.0}, {"date": "2018-03-19", "close": 7.53373775, "volume": 614212.0}, {"date": "2018-03-20", "close": 7.3211292, "volume": 1665765.0}, {"date": "2018-03-21", "close": 7.36734845, "volume": 818717.0}, {"date": "2018-03-22", "close": 7.31188535, "volume": 2081242.0}, {"date": "2018-03-23", "close": 7.1362522, "volume": 1870842.0}, {"date": "2018-03-26", "close": 7.14549605, "volume": 714882.0}, {"date": "2018-03-27", "close": 7.2471784, "volume": 1761960.0}, {"date": "2018-03-28", "close": 7.0068383, "volume": 1244979.0}, {"date": "2018-03-29", "close": 6.7664982, "volume": 1173582.0}, {"date": "2018-04-03", "close": 6.96061905, "volume": 932099.0}, {"date": "2018-04-04", "close": 7.25642225, "volume": 1433409.0}, {"date": "2018-04-05", "close": 7.09003295, "volume": 719223.0}, {"date": "2018-04-06", "close": 7.1362522, "volume": 1186831.0}, {"date": "2018-04-09", "close": 7.3026415, "volume": 1012744.0}, {"date": "2018-04-10", "close": 7.3211292, "volume": 987179.0}, {"date": "2018-04-11", "close": 7.3026415, "volume": 1244913.0}, {"date": "2018-04-12", "close": 7.4505431, "volume": 1228407.0}, {"date": "2018-04-13", "close": 7.44129925, "volume": 682817.0}, {"date": "2018-04-16", "close": 7.4320554, "volume": 398503.0}, {"date": "2018-04-17", "close": 7.44129925, "volume": 621086.0}, {"date": "2018-04-18", "close": 7.6908832, "volume": 842337.0}, {"date": "2018-04-19", "close": 7.8018094, "volume": 2080148.0}, {"date": "2018-04-20", "close": 7.73710245, "volume": 728044.0}, {"date": "2018-04-23", "close": 7.71861475, "volume": 776510.0}, {"date": "2018-04-24", "close": 7.579957, "volume": 1348406.0}, {"date": "2018-04-26", "close": 7.7278586, "volume": 1148749.0}, {"date": "2018-04-27", "close": 7.5429816, "volume": 1297639.0}, {"date": "2018-04-30", "close": 7.3396169, "volume": 1276661.0}, {"date": "2018-05-01", "close": 7.4320554, "volume": 1432299.0}, {"date": "2018-05-02", "close": 7.5429816, "volume": 1346057.0}, {"date": "2018-05-03", "close": 7.7093709, "volume": 964411.0}, {"date": "2018-05-04", "close": 7.6354201, "volume": 1113679.0}, {"date": "2018-05-07", "close": 7.6354201, "volume": 409690.0}, {"date": "2018-05-08", "close": 7.5614693, "volume": 740023.0}, {"date": "2018-05-09", "close": 7.58920085, "volume": 1461822.0}, {"date": "2018-05-10", "close": 7.579957, "volume": 991911.0}, {"date": "2018-05-11", "close": 7.62617625, "volume": 1061107.0}, {"date": "2018-05-15", "close": 7.9681987, "volume": 2808344.0}, {"date": "2018-05-16", "close": 8.06988105, "volume": 1120777.0}, {"date": "2018-05-17", "close": 8.29173345, "volume": 1293543.0}, {"date": "2018-05-18", "close": 8.2085388, "volume": 872922.0}, {"date": "2018-05-21", "close": 7.9866864, "volume": 769515.0}, {"date": "2018-05-22", "close": 7.8572725, "volume": 978917.0}, {"date": "2018-05-23", "close": 7.9866864, "volume": 1101391.0}, {"date": "2018-05-24", "close": 8.01441795, "volume": 908140.0}, {"date": "2018-05-25", "close": 7.88500405, "volume": 1399529.0}, {"date": "2018-05-28", "close": 7.66315165, "volume": 712521.0}, {"date": "2018-05-29", "close": 7.75559015, "volume": 372784.0}, {"date": "2018-05-30", "close": 7.81105325, "volume": 810493.0}, {"date": "2018-05-31", "close": 8.03290565, "volume": 1085714.0}, {"date": "2018-06-01", "close": 8.05139335, "volume": 405995.0}, {"date": "2018-06-04", "close": 8.34719655, "volume": 894219.0}, {"date": "2018-06-05", "close": 8.2455142, "volume": 973395.0}, {"date": "2018-06-06", "close": 8.5598051, "volume": 1103772.0}, {"date": "2018-06-07", "close": 8.874096, "volume": 1404589.0}, {"date": "2018-06-08", "close": 8.8001452, "volume": 848514.0}, {"date": "2018-06-12", "close": 9.16065535, "volume": 1912043.0}, {"date": "2018-06-13", "close": 8.88333985, "volume": 1265704.0}, {"date": "2018-06-14", "close": 8.9480468, "volume": 1298027.0}, {"date": "2018-06-15", "close": 8.9665345, "volume": 931316.0}, {"date": "2018-06-18", "close": 8.8001452, "volume": 818803.0}, {"date": "2018-06-19", "close": 8.6152682, "volume": 993305.0}, {"date": "2018-06-20", "close": 8.79090135, "volume": 678670.0}, {"date": "2018-06-21", "close": 8.77241365, "volume": 1010895.0}, {"date": "2018-06-22", "close": 8.7631698, "volume": 672670.0}, {"date": "2018-06-25", "close": 8.84636445, "volume": 493756.0}, {"date": "2018-06-26", "close": 8.6522436, "volume": 1000031.0}, {"date": "2018-06-27", "close": 8.6337559, "volume": 723397.0}, {"date": "2018-06-28", "close": 8.62451205, "volume": 856600.0}, {"date": "2018-06-29", "close": 8.4673666, "volume": 869500.0}, {"date": "2018-07-02", "close": 8.56904895, "volume": 1138707.0}, {"date": "2018-07-03", "close": 8.32870885, "volume": 971934.0}, {"date": "2018-07-04", "close": 8.2640019, "volume": 795885.0}, {"date": "2018-07-05", "close": 8.2455142, "volume": 1112437.0}, {"date": "2018-07-06", "close": 8.34719655, "volume": 1771207.0}, {"date": "2018-07-09", "close": 8.4673666, "volume": 626044.0}, {"date": "2018-07-10", "close": 8.504342, "volume": 534445.0}, {"date": "2018-07-11", "close": 8.319465, "volume": 1028821.0}, {"date": "2018-07-12", "close": 8.42114735, "volume": 1114251.0}, {"date": "2018-07-13", "close": 8.53207355, "volume": 948802.0}, {"date": "2018-07-16", "close": 8.29173345, "volume": 1246684.0}, {"date": "2018-07-17", "close": 8.16231955, "volume": 462101.0}, {"date": "2018-07-18", "close": 8.1161003, "volume": 877291.0}, {"date": "2018-07-19", "close": 8.3379527, "volume": 1115304.0}, {"date": "2018-07-20", "close": 8.1161003, "volume": 730972.0}, {"date": "2018-07-23", "close": 8.0421495, "volume": 409585.0}, {"date": "2018-07-24", "close": 8.10685645, "volume": 720158.0}, {"date": "2018-07-25", "close": 8.1715634, "volume": 861973.0}, {"date": "2018-07-26", "close": 8.2270265, "volume": 1353675.0}, {"date": "2018-07-27", "close": 7.5429816, "volume": 3041305.0}, {"date": "2018-07-30", "close": 6.86818055, "volume": 3379043.0}, {"date": "2018-07-31", "close": 6.8219613, "volume": 1845350.0}, {"date": "2018-08-01", "close": 7.03456985, "volume": 1630492.0}, {"date": "2018-08-02", "close": 6.90515595, "volume": 1321022.0}, {"date": "2018-08-03", "close": 6.92364365, "volume": 1558474.0}, {"date": "2018-08-06", "close": 6.99759445, "volume": 1118839.0}, {"date": "2018-08-07", "close": 7.0623014, "volume": 778759.0}, {"date": "2018-08-08", "close": 7.07154525, "volume": 926105.0}, {"date": "2018-08-09", "close": 7.14549605, "volume": 1100083.0}, {"date": "2018-08-10", "close": 7.0068383, "volume": 1024007.0}, {"date": "2018-08-13", "close": 6.9328875, "volume": 542575.0}, {"date": "2018-08-14", "close": 7.1362522, "volume": 1110800.0}, {"date": "2018-08-15", "close": 6.8034736, "volume": 997941.0}, {"date": "2018-08-16", "close": 6.5446458, "volume": 1740923.0}, {"date": "2018-08-17", "close": 6.6001089, "volume": 791753.0}, {"date": "2018-08-20", "close": 6.68330355, "volume": 1054379.0}, {"date": "2018-08-21", "close": 6.64632815, "volume": 715028.0}, {"date": "2018-08-22", "close": 6.72027895, "volume": 649685.0}, {"date": "2018-08-23", "close": 6.655572, "volume": 636497.0}, {"date": "2018-08-24", "close": 6.55388965, "volume": 1107255.0}, {"date": "2018-08-27", "close": 6.6370843, "volume": 847903.0}, {"date": "2018-08-28", "close": 6.6925474, "volume": 1405112.0}, {"date": "2018-08-29", "close": 6.59086505, "volume": 1490221.0}, {"date": "2018-08-30", "close": 7.1547399, "volume": 2010419.0}, {"date": "2018-08-31", "close": 6.5631335, "volume": 2316261.0}, {"date": "2018-09-03", "close": 6.3412811, "volume": 1964885.0}, {"date": "2018-09-04", "close": 6.4152319, "volume": 1094754.0}, {"date": "2018-09-05", "close": 6.23959875, "volume": 1485150.0}, {"date": "2018-09-06", "close": 6.42447575, "volume": 1598764.0}, {"date": "2018-09-07", "close": 6.3967442, "volume": 1136095.0}, {"date": "2018-09-10", "close": 6.1564041, "volume": 1554528.0}, {"date": "2018-09-11", "close": 6.1194287, "volume": 1328123.0}, {"date": "2018-09-12", "close": 6.0454779, "volume": 1492719.0}, {"date": "2018-09-13", "close": 6.25808645, "volume": 1419734.0}, {"date": "2018-09-14", "close": 6.285818, "volume": 1724323.0}, {"date": "2018-09-17", "close": 6.23959875, "volume": 1632642.0}, {"date": "2018-09-18", "close": 6.1379164, "volume": 2015138.0}, {"date": "2018-09-19", "close": 6.4522073, "volume": 2516031.0}, {"date": "2018-09-20", "close": 6.5816212, "volume": 2521454.0}, {"date": "2018-09-21", "close": 6.83120515, "volume": 3348053.0}, {"date": "2018-09-24", "close": 6.81271745, "volume": 1272873.0}, {"date": "2018-09-25", "close": 6.8219613, "volume": 1473151.0}, {"date": "2018-09-26", "close": 6.9143998, "volume": 1468758.0}, {"date": "2018-09-27", "close": 6.84969285, "volume": 965989.0}, {"date": "2018-09-28", "close": 6.86818055, "volume": 880686.0}, {"date": "2018-10-01", "close": 6.9513752, "volume": 437250.0}, {"date": "2018-10-02", "close": 6.86818055, "volume": 1440961.0}, {"date": "2018-10-03", "close": 6.8589367, "volume": 1266033.0}, {"date": "2018-10-04", "close": 6.9143998, "volume": 980232.0}, {"date": "2018-10-05", "close": 6.81271745, "volume": 876651.0}, {"date": "2018-10-08", "close": 6.6740597, "volume": 1649787.0}, {"date": "2018-10-09", "close": 6.57237735, "volume": 1926088.0}, {"date": "2018-10-10", "close": 6.47993885, "volume": 1158574.0}, {"date": "2018-10-11", "close": 6.33203725, "volume": 1149965.0}, {"date": "2018-10-12", "close": 6.47993885, "volume": 1700228.0}, {"date": "2018-10-15", "close": 6.4152319, "volume": 1152507.0}, {"date": "2018-10-16", "close": 6.5446458, "volume": 880368.0}, {"date": "2018-10-17", "close": 6.40598805, "volume": 930160.0}, {"date": "2018-10-18", "close": 6.27657415, "volume": 961225.0}, {"date": "2018-10-19", "close": 6.4522073, "volume": 1369244.0}, {"date": "2018-10-22", "close": 6.57237735, "volume": 1249897.0}, {"date": "2018-10-23", "close": 6.44296345, "volume": 729850.0}, {"date": "2018-10-24", "close": 6.3227934, "volume": 872944.0}, {"date": "2018-10-25", "close": 6.09169715, "volume": 898912.0}, {"date": "2018-10-26", "close": 6.05472175, "volume": 1090996.0}, {"date": "2018-10-29", "close": 6.2118672, "volume": 1207726.0}, {"date": "2018-10-30", "close": 6.31354955, "volume": 1208345.0}, {"date": "2018-10-31", "close": 6.14716025, "volume": 1449312.0}, {"date": "2018-11-01", "close": 6.4152319, "volume": 856313.0}, {"date": "2018-11-02", "close": 6.49842655, "volume": 1046224.0}, {"date": "2018-11-05", "close": 6.6001089, "volume": 662226.0}, {"date": "2018-11-06", "close": 6.73876665, "volume": 787688.0}, {"date": "2018-11-07", "close": 6.79422975, "volume": 1486075.0}, {"date": "2018-11-08", "close": 6.8959121, "volume": 1319532.0}, {"date": "2018-11-09", "close": 6.840449, "volume": 957834.0}, {"date": "2018-11-12", "close": 6.75725435, "volume": 895682.0}, {"date": "2018-11-13", "close": 6.62784045, "volume": 809160.0}, {"date": "2018-11-14", "close": 6.22111105, "volume": 1080857.0}, {"date": "2018-11-15", "close": 6.33203725, "volume": 1583023.0}, {"date": "2018-11-16", "close": 6.5076704, "volume": 621600.0}, {"date": "2018-11-19", "close": 6.53540195, "volume": 1154814.0}, {"date": "2018-11-20", "close": 6.35052495, "volume": 794890.0}, {"date": "2018-11-21", "close": 6.1748918, "volume": 889487.0}, {"date": "2018-11-22", "close": 6.1933795, "volume": 393365.0}, {"date": "2018-11-23", "close": 6.16564795, "volume": 373685.0}, {"date": "2018-11-26", "close": 5.81438165, "volume": 1123216.0}, {"date": "2018-11-27", "close": 5.81438165, "volume": 1003603.0}, {"date": "2018-11-28", "close": 5.6572362, "volume": 918988.0}, {"date": "2018-11-29", "close": 5.8236255, "volume": 880341.0}, {"date": "2018-11-30", "close": 5.916064, "volume": 980180.0}, {"date": "2018-12-03", "close": 6.29506185, "volume": 1334949.0}, {"date": "2018-12-04", "close": 6.23959875, "volume": 867326.0}, {"date": "2018-12-05", "close": 6.1379164, "volume": 893613.0}, {"date": "2018-12-06", "close": 5.9900148, "volume": 832313.0}, {"date": "2018-12-07", "close": 5.8421132, "volume": 565899.0}, {"date": "2018-12-10", "close": 6.01774635, "volume": 1070241.0}, {"date": "2018-12-11", "close": 6.1933795, "volume": 749238.0}, {"date": "2018-12-12", "close": 6.20262335, "volume": 550599.0}, {"date": "2018-12-13", "close": 6.33203725, "volume": 959822.0}, {"date": "2018-12-14", "close": 6.2303549, "volume": 607576.0}, {"date": "2018-12-17", "close": 6.3412811, "volume": 530936.0}, {"date": "2018-12-18", "close": 6.18413565, "volume": 799956.0}, {"date": "2018-12-19", "close": 6.22111105, "volume": 1011471.0}, {"date": "2018-12-20", "close": 5.81438165, "volume": 1157481.0}, {"date": "2018-12-21", "close": 5.77740625, "volume": 1213718.0}, {"date": "2018-12-24", "close": 5.8421132, "volume": 442981.0}, {"date": "2018-12-27", "close": 6.0085025, "volume": 685239.0}, {"date": "2018-12-28", "close": 6.05472175, "volume": 436981.0}, {"date": "2018-12-31", "close": 6.1748918, "volume": 309684.0}, {"date": "2019-01-02", "close": 5.916064, "volume": 455897.0}, {"date": "2019-01-03", "close": 5.92530785, "volume": 593996.0}, {"date": "2019-01-04", "close": 5.72194315, "volume": 1018899.0}, {"date": "2019-01-07", "close": 6.2118672, "volume": 822147.0}, {"date": "2019-01-08", "close": 6.100941, "volume": 702070.0}, {"date": "2019-01-09", "close": 6.14716025, "volume": 908294.0}, {"date": "2019-01-10", "close": 6.01774635, "volume": 752078.0}, {"date": "2019-01-11", "close": 6.0085025, "volume": 467487.0}, {"date": "2019-01-14", "close": 6.0639656, "volume": 404520.0}, {"date": "2019-01-15", "close": 6.1194287, "volume": 649332.0}, {"date": "2019-01-16", "close": 6.0639656, "volume": 585519.0}, {"date": "2019-01-17", "close": 6.1564041, "volume": 848827.0}, {"date": "2019-01-18", "close": 6.5261581, "volume": 1448421.0}, {"date": "2019-01-21", "close": 6.4891827, "volume": 873208.0}, {"date": "2019-01-22", "close": 6.33203725, "volume": 454020.0}, {"date": "2019-01-23", "close": 6.1933795, "volume": 557466.0}, {"date": "2019-01-24", "close": 6.3782565, "volume": 678331.0}, {"date": "2019-01-25", "close": 6.33203725, "volume": 503935.0}, {"date": "2019-01-29", "close": 6.3782565, "volume": 623449.0}, {"date": "2019-01-30", "close": 6.59086505, "volume": 1116082.0}, {"date": "2019-01-31", "close": 6.46145115, "volume": 1232629.0}, {"date": "2019-02-01", "close": 6.59086505, "volume": 697608.0}, {"date": "2019-02-04", "close": 6.59086505, "volume": 402389.0}, {"date": "2019-02-05", "close": 6.7110351, "volume": 640611.0}, {"date": "2019-02-06", "close": 6.88666825, "volume": 937732.0}, {"date": "2019-02-07", "close": 6.75725435, "volume": 566228.0}, {"date": "2019-02-08", "close": 6.83120515, "volume": 674706.0}, {"date": "2019-02-11", "close": 6.9513752, "volume": 632677.0}, {"date": "2019-02-12", "close": 7.05305755, "volume": 948227.0}, {"date": "2019-02-13", "close": 7.1547399, "volume": 722251.0}, {"date": "2019-02-14", "close": 7.1917153, "volume": 1061186.0}, {"date": "2019-02-15", "close": 7.3581046, "volume": 947470.0}, {"date": "2019-02-18", "close": 7.5614693, "volume": 1321227.0}, {"date": "2019-02-19", "close": 7.1732276, "volume": 1583177.0}, {"date": "2019-02-20", "close": 7.3211292, "volume": 1215194.0}, {"date": "2019-02-21", "close": 7.10852065, "volume": 1593642.0}, {"date": "2019-02-22", "close": 6.75725435, "volume": 1779126.0}, {"date": "2019-02-25", "close": 7.025326, "volume": 1092325.0}, {"date": "2019-02-26", "close": 6.90515595, "volume": 864393.0}, {"date": "2019-02-27", "close": 6.92364365, "volume": 632067.0}, {"date": "2019-02-28", "close": 6.7664982, "volume": 1077996.0}, {"date": "2019-03-01", "close": 6.57237735, "volume": 903714.0}, {"date": "2019-03-04", "close": 6.470695, "volume": 1068725.0}, {"date": "2019-03-05", "close": 6.2488426, "volume": 1783063.0}, {"date": "2019-03-06", "close": 6.57237735, "volume": 1840908.0}, {"date": "2019-03-07", "close": 6.5816212, "volume": 1343365.0}, {"date": "2019-03-08", "close": 6.44296345, "volume": 799900.0}, {"date": "2019-03-11", "close": 6.4522073, "volume": 389829.0}, {"date": "2019-03-12", "close": 6.25808645, "volume": 2315553.0}, {"date": "2019-03-13", "close": 6.2673303, "volume": 574465.0}, {"date": "2019-03-14", "close": 6.2488426, "volume": 750943.0}, {"date": "2019-03-15", "close": 6.100941, "volume": 795167.0}, {"date": "2019-03-18", "close": 6.2673303, "volume": 507039.0}, {"date": "2019-03-19", "close": 6.285818, "volume": 706606.0}, {"date": "2019-03-20", "close": 6.2673303, "volume": 1132247.0}, {"date": "2019-03-21", "close": 6.25808645, "volume": 1248472.0}, {"date": "2019-03-22", "close": 6.3967442, "volume": 986958.0}, {"date": "2019-03-25", "close": 6.14716025, "volume": 1419975.0}, {"date": "2019-03-26", "close": 6.20262335, "volume": 431705.0}, {"date": "2019-03-27", "close": 6.23959875, "volume": 952210.0}, {"date": "2019-03-28", "close": 6.25808645, "volume": 611773.0}, {"date": "2019-03-29", "close": 6.38750035, "volume": 800091.0}, {"date": "2019-04-01", "close": 6.6185966, "volume": 803758.0}, {"date": "2019-04-02", "close": 6.83120515, "volume": 1252478.0}, {"date": "2019-04-03", "close": 6.81271745, "volume": 739360.0}, {"date": "2019-04-04", "close": 6.83120515, "volume": 639135.0}, {"date": "2019-04-05", "close": 6.7664982, "volume": 549729.0}, {"date": "2019-04-08", "close": 6.86818055, "volume": 601780.0}, {"date": "2019-04-09", "close": 6.9143998, "volume": 399900.0}, {"date": "2019-04-10", "close": 6.9513752, "volume": 932680.0}, {"date": "2019-04-11", "close": 6.77574205, "volume": 516648.0}, {"date": "2019-04-12", "close": 6.5816212, "volume": 1995539.0}, {"date": "2019-04-15", "close": 6.6370843, "volume": 799344.0}, {"date": "2019-04-16", "close": 6.655572, "volume": 534249.0}, {"date": "2019-04-17", "close": 6.59086505, "volume": 437362.0}, {"date": "2019-04-18", "close": 6.7664982, "volume": 803581.0}, {"date": "2019-04-23", "close": 6.9143998, "volume": 963211.0}, {"date": "2019-04-24", "close": 6.77574205, "volume": 567257.0}, {"date": "2019-04-26", "close": 6.6185966, "volume": 789368.0}, {"date": "2019-04-29", "close": 6.66481585, "volume": 610120.0}, {"date": "2019-04-30", "close": 6.5076704, "volume": 991889.0}, {"date": "2019-05-01", "close": 6.42447575, "volume": 723768.0}, {"date": "2019-05-02", "close": 6.40598805, "volume": 775637.0}, {"date": "2019-05-03", "close": 6.3597688, "volume": 526465.0}, {"date": "2019-05-06", "close": 6.18413565, "volume": 739566.0}, {"date": "2019-05-07", "close": 6.2303549, "volume": 993211.0}, {"date": "2019-05-08", "close": 6.1379164, "volume": 1092366.0}, {"date": "2019-05-09", "close": 6.23959875, "volume": 996333.0}, {"date": "2019-05-10", "close": 6.2118672, "volume": 1326240.0}, {"date": "2019-05-13", "close": 6.18413565, "volume": 686146.0}, {"date": "2019-05-14", "close": 6.22111105, "volume": 548733.0}, {"date": "2019-05-15", "close": 6.2673303, "volume": 526181.0}, {"date": "2019-05-16", "close": 6.2673303, "volume": 731527.0}, {"date": "2019-05-17", "close": 6.23959875, "volume": 668553.0}, {"date": "2019-05-20", "close": 6.1748918, "volume": 628042.0}, {"date": "2019-05-21", "close": 6.07320945, "volume": 1087418.0}, {"date": "2019-05-22", "close": 6.0824533, "volume": 582833.0}, {"date": "2019-05-23", "close": 5.9530394, "volume": 968871.0}, {"date": "2019-05-24", "close": 5.85135705, "volume": 770622.0}, {"date": "2019-05-27", "close": 5.90682015, "volume": 875972.0}, {"date": "2019-05-28", "close": 5.8421132, "volume": 943543.0}, {"date": "2019-05-29", "close": 5.731187, "volume": 619983.0}, {"date": "2019-05-30", "close": 5.66648005, "volume": 914310.0}, {"date": "2019-05-31", "close": 5.68496775, "volume": 862072.0}, {"date": "2019-06-03", "close": 5.54631, "volume": 1092125.0}, {"date": "2019-06-04", "close": 5.61101695, "volume": 987177.0}, {"date": "2019-06-05", "close": 5.62950465, "volume": 822247.0}, {"date": "2019-06-06", "close": 5.5278223, "volume": 1317891.0}, {"date": "2019-06-07", "close": 5.5647977, "volume": 805280.0}, {"date": "2019-06-11", "close": 5.7496747, "volume": 695804.0}, {"date": "2019-06-12", "close": 5.9530394, "volume": 1333096.0}, {"date": "2019-06-13", "close": 5.94379555, "volume": 1327329.0}, {"date": "2019-06-14", "close": 6.11018485, "volume": 762089.0}, {"date": "2019-06-17", "close": 5.8975763, "volume": 644487.0}, {"date": "2019-06-18", "close": 5.8421132, "volume": 1061523.0}, {"date": "2019-06-19", "close": 6.16564795, "volume": 1318307.0}, {"date": "2019-06-20", "close": 6.33203725, "volume": 1343205.0}, {"date": "2019-06-21", "close": 6.470695, "volume": 1723269.0}, {"date": "2019-06-24", "close": 6.53540195, "volume": 1001819.0}, {"date": "2019-06-25", "close": 5.8051378, "volume": 2971310.0}, {"date": "2019-06-26", "close": 6.05472175, "volume": 2920569.0}, {"date": "2019-06-27", "close": 6.3227934, "volume": 3524168.0}, {"date": "2019-06-28", "close": 6.18413565, "volume": 1208240.0}, {"date": "2019-07-01", "close": 6.3782565, "volume": 1521099.0}, {"date": "2019-07-02", "close": 6.38750035, "volume": 1172649.0}, {"date": "2019-07-03", "close": 6.36901265, "volume": 1129859.0}, {"date": "2019-07-04", "close": 6.3782565, "volume": 1368295.0}, {"date": "2019-07-05", "close": 6.3043057, "volume": 718916.0}, {"date": "2019-07-08", "close": 6.33203725, "volume": 1040472.0}, {"date": "2019-07-09", "close": 6.16564795, "volume": 821095.0}, {"date": "2019-07-10", "close": 6.11018485, "volume": 984437.0}, {"date": "2019-07-11", "close": 6.100941, "volume": 1002798.0}, {"date": "2019-07-12", "close": 6.05472175, "volume": 1999035.0}, {"date": "2019-07-15", "close": 6.0269902, "volume": 1060650.0}, {"date": "2019-07-16", "close": 6.0824533, "volume": 891396.0}, {"date": "2019-07-17", "close": 6.2488426, "volume": 725645.0}, {"date": "2019-07-18", "close": 6.20262335, "volume": 760079.0}, {"date": "2019-07-19", "close": 6.4152319, "volume": 1049115.0}, {"date": "2019-07-22", "close": 6.44296345, "volume": 897982.0}, {"date": "2019-07-23", "close": 6.42447575, "volume": 1135201.0}, {"date": "2019-07-24", "close": 6.16564795, "volume": 2076825.0}, {"date": "2019-07-25", "close": 6.20262335, "volume": 1277641.0}, {"date": "2019-07-26", "close": 6.1564041, "volume": 732891.0}, {"date": "2019-07-29", "close": 6.09169715, "volume": 807556.0}, {"date": "2019-07-30", "close": 6.100941, "volume": 668013.0}, {"date": "2019-07-31", "close": 6.2303549, "volume": 940525.0}, {"date": "2019-08-01", "close": 5.99925865, "volume": 1064505.0}, {"date": "2019-08-02", "close": 5.8975763, "volume": 870613.0}, {"date": "2019-08-05", "close": 5.6757239, "volume": 958102.0}, {"date": "2019-08-06", "close": 5.4353838, "volume": 2080209.0}, {"date": "2019-08-07", "close": 5.38916455, "volume": 1871235.0}, {"date": "2019-08-08", "close": 5.5647977, "volume": 1336009.0}, {"date": "2019-08-09", "close": 5.7496747, "volume": 1042400.0}, {"date": "2019-08-12", "close": 5.50009075, "volume": 971563.0}, {"date": "2019-08-13", "close": 5.4723592, "volume": 1061831.0}, {"date": "2019-08-14", "close": 5.59252925, "volume": 761829.0}, {"date": "2019-08-15", "close": 5.3799207, "volume": 572748.0}, {"date": "2019-08-16", "close": 5.2505068, "volume": 908417.0}, {"date": "2019-08-19", "close": 5.3429453, "volume": 719210.0}, {"date": "2019-08-20", "close": 5.3984084, "volume": 1183606.0}, {"date": "2019-08-21", "close": 5.361433, "volume": 1142038.0}, {"date": "2019-08-22", "close": 5.38916455, "volume": 662167.0}, {"date": "2019-08-23", "close": 5.2135314, "volume": 794508.0}, {"date": "2019-08-26", "close": 5.11184905, "volume": 733807.0}, {"date": "2019-08-27", "close": 5.2689945, "volume": 1594194.0}, {"date": "2019-08-28", "close": 5.7126993, "volume": 2006543.0}, {"date": "2019-08-29", "close": 5.5647977, "volume": 1415765.0}, {"date": "2019-08-30", "close": 5.75891855, "volume": 835219.0}, {"date": "2019-09-02", "close": 5.6202608, "volume": 693491.0}, {"date": "2019-09-03", "close": 5.5647977, "volume": 825809.0}, {"date": "2019-09-04", "close": 5.4908469, "volume": 959035.0}, {"date": "2019-09-05", "close": 5.64799235, "volume": 713099.0}, {"date": "2019-09-06", "close": 5.81438165, "volume": 1053786.0}, {"date": "2019-09-09", "close": 5.8606009, "volume": 628101.0}, {"date": "2019-09-10", "close": 5.86984475, "volume": 643357.0}, {"date": "2019-09-11", "close": 5.92530785, "volume": 930817.0}, {"date": "2019-09-12", "close": 5.9530394, "volume": 940754.0}, {"date": "2019-09-13", "close": 6.0269902, "volume": 1670580.0}, {"date": "2019-09-16", "close": 5.99925865, "volume": 1024635.0}, {"date": "2019-09-17", "close": 5.8790886, "volume": 998779.0}, {"date": "2019-09-18", "close": 5.81438165, "volume": 1242781.0}, {"date": "2019-09-19", "close": 5.96228325, "volume": 1435243.0}, {"date": "2019-09-20", "close": 5.9715271, "volume": 1099348.0}, {"date": "2019-09-23", "close": 5.96228325, "volume": 447247.0}, {"date": "2019-09-24", "close": 5.98077095, "volume": 908548.0}, {"date": "2019-09-25", "close": 6.0269902, "volume": 2387481.0}, {"date": "2019-09-26", "close": 5.99925865, "volume": 1312168.0}, {"date": "2019-09-27", "close": 6.0269902, "volume": 835270.0}, {"date": "2019-09-30", "close": 6.0639656, "volume": 875329.0}, {"date": "2019-10-01", "close": 5.8975763, "volume": 1459758.0}, {"date": "2019-10-02", "close": 5.8790886, "volume": 1410488.0}, {"date": "2019-10-03", "close": 5.61101695, "volume": 1388396.0}, {"date": "2019-10-04", "close": 5.731187, "volume": 813957.0}, {"date": "2019-10-07", "close": 5.8051378, "volume": 495849.0}, {"date": "2019-10-08", "close": 5.98077095, "volume": 899538.0}, {"date": "2019-10-09", "close": 5.8606009, "volume": 1690778.0}, {"date": "2019-10-10", "close": 5.70345545, "volume": 922055.0}, {"date": "2019-10-11", "close": 5.8790886, "volume": 743724.0}, {"date": "2019-10-14", "close": 5.8236255, "volume": 1262508.0}, {"date": "2019-10-15", "close": 5.6942116, "volume": 922935.0}, {"date": "2019-10-16", "close": 5.77740625, "volume": 737449.0}, {"date": "2019-10-17", "close": 5.6387485, "volume": 1275843.0}, {"date": "2019-10-18", "close": 5.59252925, "volume": 1375826.0}, {"date": "2019-10-21", "close": 5.64799235, "volume": 781218.0}, {"date": "2019-10-22", "close": 5.8421132, "volume": 1017599.0}, {"date": "2019-10-23", "close": 5.74043085, "volume": 1374500.0}, {"date": "2019-10-24", "close": 5.6017731, "volume": 1385390.0}, {"date": "2019-10-25", "close": 5.40765225, "volume": 1795105.0}, {"date": "2019-10-28", "close": 5.42613995, "volume": 1432622.0}, {"date": "2019-10-29", "close": 5.2689945, "volume": 2113564.0}, {"date": "2019-10-30", "close": 5.3799207, "volume": 1400530.0}, {"date": "2019-10-31", "close": 5.37067685, "volume": 1670132.0}, {"date": "2019-11-01", "close": 5.33370145, "volume": 2552625.0}, {"date": "2019-11-04", "close": 5.51857845, "volume": 1438687.0}, {"date": "2019-11-05", "close": 5.59252925, "volume": 1912368.0}, {"date": "2019-11-06", "close": 5.7681624, "volume": 1952806.0}, {"date": "2019-11-07", "close": 5.7496747, "volume": 1369428.0}, {"date": "2019-11-08", "close": 5.81438165, "volume": 1314874.0}, {"date": "2019-11-11", "close": 5.75891855, "volume": 1120701.0}, {"date": "2019-11-12", "close": 5.74043085, "volume": 1206159.0}, {"date": "2019-11-13", "close": 5.6017731, "volume": 1569900.0}, {"date": "2019-11-14", "close": 5.42613995, "volume": 1230933.0}, {"date": "2019-11-15", "close": 5.361433, "volume": 1061548.0}, {"date": "2019-11-18", "close": 5.3059699, "volume": 971074.0}, {"date": "2019-11-19", "close": 5.35218915, "volume": 1151414.0}, {"date": "2019-11-20", "close": 5.18579985, "volume": 1494970.0}, {"date": "2019-11-21", "close": 5.22277525, "volume": 1291571.0}, {"date": "2019-11-22", "close": 5.2320191, "volume": 835596.0}, {"date": "2019-11-25", "close": 5.18579985, "volume": 909755.0}, {"date": "2019-11-26", "close": 5.27823835, "volume": 1187903.0}, {"date": "2019-11-27", "close": 5.22277525, "volume": 1639860.0}, {"date": "2019-11-28", "close": 5.2135314, "volume": 643786.0}, {"date": "2019-11-29", "close": 5.16731215, "volume": 659925.0}, {"date": "2019-12-02", "close": 5.1950437, "volume": 422915.0}, {"date": "2019-12-03", "close": 5.1580683, "volume": 909141.0}, {"date": "2019-12-04", "close": 5.00092285, "volume": 1549306.0}, {"date": "2019-12-05", "close": 5.0471421, "volume": 532275.0}, {"date": "2019-12-06", "close": 5.0471421, "volume": 863628.0}, {"date": "2019-12-09", "close": 5.176556, "volume": 985161.0}, {"date": "2019-12-10", "close": 5.24126295, "volume": 1185282.0}, {"date": "2019-12-11", "close": 5.18579985, "volume": 843260.0}, {"date": "2019-12-12", "close": 5.3984084, "volume": 1740338.0}, {"date": "2019-12-13", "close": 5.61101695, "volume": 1710483.0}, {"date": "2019-12-16", "close": 5.59252925, "volume": 2476333.0}, {"date": "2019-12-17", "close": 5.55555385, "volume": 948203.0}, {"date": "2019-12-18", "close": 5.62950465, "volume": 1466185.0}, {"date": "2019-12-19", "close": 5.61101695, "volume": 1363152.0}, {"date": "2019-12-20", "close": 5.5832854, "volume": 826410.0}, {"date": "2019-12-23", "close": 5.44462765, "volume": 654858.0}, {"date": "2019-12-24", "close": 5.5093346, "volume": 413984.0}, {"date": "2019-12-27", "close": 5.6387485, "volume": 489732.0}, {"date": "2019-12-30", "close": 5.54631, "volume": 378423.0}, {"date": "2019-12-31", "close": 5.5278223, "volume": 589145.0}, {"date": "2020-01-02", "close": 5.4538715, "volume": 570711.0}, {"date": "2020-01-03", "close": 5.54631, "volume": 460836.0}, {"date": "2020-01-06", "close": 5.53706615, "volume": 827159.0}, {"date": "2020-01-07", "close": 5.6202608, "volume": 699670.0}, {"date": "2020-01-08", "close": 5.5647977, "volume": 862331.0}, {"date": "2020-01-09", "close": 5.5832854, "volume": 474411.0}, {"date": "2020-01-10", "close": 5.6017731, "volume": 742170.0}, {"date": "2020-01-13", "close": 5.5278223, "volume": 620934.0}, {"date": "2020-01-14", "close": 5.4908469, "volume": 1355110.0}, {"date": "2020-01-15", "close": 5.61101695, "volume": 1130465.0}, {"date": "2020-01-16", "close": 5.62950465, "volume": 815571.0}, {"date": "2020-01-17", "close": 5.72194315, "volume": 1299047.0}, {"date": "2020-01-20", "close": 5.77740625, "volume": 535199.0}, {"date": "2020-01-21", "close": 5.6757239, "volume": 1590697.0}, {"date": "2020-01-22", "close": 5.54631, "volume": 1252406.0}, {"date": "2020-01-23", "close": 5.50009075, "volume": 1031908.0}, {"date": "2020-01-24", "close": 5.4908469, "volume": 1074343.0}, {"date": "2020-01-28", "close": 5.176556, "volume": 1554688.0}, {"date": "2020-01-29", "close": 5.24126295, "volume": 1206785.0}, {"date": "2020-01-30", "close": 5.0286544, "volume": 1654963.0}, {"date": "2020-01-31", "close": 5.1580683, "volume": 1335188.0}, {"date": "2020-02-03", "close": 5.03789825, "volume": 1247016.0}, {"date": "2020-02-04", "close": 4.92697205, "volume": 1772069.0}, {"date": "2020-02-05", "close": 4.9362159, "volume": 1876198.0}, {"date": "2020-02-06", "close": 4.94545975, "volume": 1242070.0}, {"date": "2020-02-07", "close": 4.83453355, "volume": 1445948.0}, {"date": "2020-02-10", "close": 4.7143635, "volume": 1440645.0}, {"date": "2020-02-11", "close": 4.7883143, "volume": 1278067.0}, {"date": "2020-02-12", "close": 4.8437774, "volume": 1047135.0}, {"date": "2020-02-13", "close": 4.7883143, "volume": 1134237.0}, {"date": "2020-02-14", "close": 4.8252897, "volume": 980929.0}, {"date": "2020-02-17", "close": 4.806802, "volume": 907812.0}, {"date": "2020-02-18", "close": 4.77907045, "volume": 850563.0}, {"date": "2020-02-19", "close": 4.7698266, "volume": 528802.0}, {"date": "2020-02-20", "close": 4.83453355, "volume": 776065.0}, {"date": "2020-02-21", "close": 4.5294865, "volume": 1795084.0}, {"date": "2020-02-24", "close": 4.46477955, "volume": 2223756.0}, {"date": "2020-02-25", "close": 4.27990255, "volume": 2744109.0}, {"date": "2020-02-26", "close": 4.1597325, "volume": 1606317.0}, {"date": "2020-02-27", "close": 4.1412448, "volume": 1773596.0}, {"date": "2020-02-28", "close": 3.9378801, "volume": 3975490.0}, {"date": "2020-03-02", "close": 3.9933432, "volume": 2219268.0}, {"date": "2020-03-03", "close": 4.067294, "volume": 1375808.0}, {"date": "2020-03-04", "close": 4.07653785, "volume": 1641462.0}, {"date": "2020-03-05", "close": 4.067294, "volume": 1489369.0}, {"date": "2020-03-06", "close": 3.81771005, "volume": 1756373.0}, {"date": "2020-03-09", "close": 3.39249295, "volume": 2885807.0}, {"date": "2020-03-10", "close": 3.37400525, "volume": 4472236.0}, {"date": "2020-03-11", "close": 3.31854215, "volume": 2311132.0}, {"date": "2020-03-12", "close": 3.15215285, "volume": 2602989.0}, {"date": "2020-03-13", "close": 3.2908106, "volume": 2923177.0}, {"date": "2020-03-16", "close": 2.9765197, "volume": 2034956.0}, {"date": "2020-03-17", "close": 3.35551755, "volume": 2796716.0}, {"date": "2020-03-18", "close": 2.7916427, "volume": 2231645.0}, {"date": "2020-03-19", "close": 2.6807165, "volume": 2556972.0}, {"date": "2020-03-20", "close": 2.8840812, "volume": 2690884.0}, {"date": "2020-03-23", "close": 2.588278, "volume": 1411637.0}, {"date": "2020-03-24", "close": 2.67147265, "volume": 1458345.0}, {"date": "2020-03-25", "close": 2.76391115, "volume": 2601112.0}, {"date": "2020-03-26", "close": 2.98576355, "volume": 3331305.0}, {"date": "2020-03-27", "close": 2.87483735, "volume": 1736849.0}, {"date": "2020-03-30", "close": 2.9765197, "volume": 1244708.0}, {"date": "2020-03-31", "close": 3.0504705, "volume": 1983439.0}, {"date": "2020-04-01", "close": 3.142909, "volume": 1414526.0}, {"date": "2020-04-02", "close": 3.1059336, "volume": 842395.0}, {"date": "2020-04-03", "close": 3.1983721, "volume": 1438157.0}, {"date": "2020-04-06", "close": 3.33702985, "volume": 960049.0}, {"date": "2020-04-07", "close": 3.41098065, "volume": 1287913.0}, {"date": "2020-04-08", "close": 3.48493145, "volume": 1288568.0}, {"date": "2020-04-09", "close": 3.63283305, "volume": 1121221.0}, {"date": "2020-04-14", "close": 4.067294, "volume": 2260152.0}, {"date": "2020-04-15", "close": 4.0488063, "volume": 1311202.0}, {"date": "2020-04-16", "close": 3.87317315, "volume": 1576082.0}, {"date": "2020-04-17", "close": 3.94712395, "volume": 994818.0}, {"date": "2020-04-20", "close": 3.85468545, "volume": 1134344.0}, {"date": "2020-04-21", "close": 3.81771005, "volume": 1254463.0}, {"date": "2020-04-22", "close": 3.7714908, "volume": 1467984.0}, {"date": "2020-04-23", "close": 3.8269539, "volume": 1924840.0}, {"date": "2020-04-24", "close": 3.9009047, "volume": 521683.0}, {"date": "2020-04-27", "close": 4.0488063, "volume": 1863401.0}, {"date": "2020-04-28", "close": 4.00258705, "volume": 1470789.0}, {"date": "2020-04-29", "close": 4.1042694, "volume": 1187629.0}, {"date": "2020-04-30", "close": 4.16897635, "volume": 1503667.0}, {"date": "2020-05-01", "close": 3.87317315, "volume": 1142991.0}, {"date": "2020-05-04", "close": 3.8269539, "volume": 980986.0}, {"date": "2020-05-05", "close": 3.8454416, "volume": 1304446.0}, {"date": "2020-05-06", "close": 3.8269539, "volume": 1257413.0}, {"date": "2020-05-07", "close": 3.92863625, "volume": 1267141.0}, {"date": "2020-05-08", "close": 3.9009047, "volume": 926307.0}, {"date": "2020-05-11", "close": 3.9748555, "volume": 805237.0}, {"date": "2020-05-12", "close": 3.9009047, "volume": 610180.0}, {"date": "2020-05-13", "close": 3.89166085, "volume": 648138.0}, {"date": "2020-05-14", "close": 3.7899785, "volume": 656938.0}, {"date": "2020-05-15", "close": 3.9563678, "volume": 915020.0}, {"date": "2020-05-18", "close": 4.0303186, "volume": 804257.0}, {"date": "2020-05-19", "close": 4.1227571, "volume": 898484.0}, {"date": "2020-05-20", "close": 4.1782202, "volume": 1499012.0}, {"date": "2020-05-21", "close": 4.20595175, "volume": 773521.0}, {"date": "2020-05-22", "close": 4.067294, "volume": 867062.0}, {"date": "2020-05-25", "close": 4.1227571, "volume": 821173.0}, {"date": "2020-05-26", "close": 4.15048865, "volume": 1083530.0}, {"date": "2020-05-27", "close": 4.3076341, "volume": 2004525.0}, {"date": "2020-05-28", "close": 4.15048865, "volume": 1441539.0}, {"date": "2020-05-29", "close": 4.0488063, "volume": 1103308.0}, {"date": "2020-06-01", "close": 4.20595175, "volume": 1456409.0}, {"date": "2020-06-02", "close": 4.27990255, "volume": 1077375.0}, {"date": "2020-06-03", "close": 4.3446095, "volume": 1947471.0}, {"date": "2020-06-04", "close": 4.5109988, "volume": 1805112.0}, {"date": "2020-06-05", "close": 4.52024265, "volume": 849808.0}, {"date": "2020-06-09", "close": 4.63116885, "volume": 1498202.0}, {"date": "2020-06-10", "close": 4.7698266, "volume": 1334105.0}, {"date": "2020-06-11", "close": 4.437048, "volume": 1684485.0}, {"date": "2020-06-12", "close": 4.35385335, "volume": 1468348.0}, {"date": "2020-06-15", "close": 4.22443945, "volume": 1083447.0}, {"date": "2020-06-16", "close": 4.4740234, "volume": 709913.0}, {"date": "2020-06-17", "close": 4.4185603, "volume": 555010.0}, {"date": "2020-06-18", "close": 4.4000726, "volume": 1028729.0}, {"date": "2020-06-19", "close": 4.3261218, "volume": 646282.0}, {"date": "2020-06-22", "close": 4.48326725, "volume": 775158.0}, {"date": "2020-06-23", "close": 4.57570575, "volume": 826775.0}, {"date": "2020-06-24", "close": 4.6034373, "volume": 907575.0}, {"date": "2020-06-25", "close": 4.4740234, "volume": 947975.0}, {"date": "2020-06-26", "close": 4.7513389, "volume": 1067432.0}, {"date": "2020-06-29", "close": 4.55721805, "volume": 867005.0}, {"date": "2020-06-30", "close": 4.68663195, "volume": 995747.0}, {"date": "2020-07-01", "close": 4.621925, "volume": 1351583.0}, {"date": "2020-07-02", "close": 4.6589004, "volume": 1127334.0}, {"date": "2020-07-03", "close": 4.61268115, "volume": 706339.0}, {"date": "2020-07-06", "close": 4.68663195, "volume": 909779.0}, {"date": "2020-07-07", "close": 4.68663195, "volume": 1647753.0}, {"date": "2020-07-08", "close": 4.6773881, "volume": 1696853.0}, {"date": "2020-07-09", "close": 4.77907045, "volume": 1016455.0}, {"date": "2020-07-10", "close": 4.7513389, "volume": 1078099.0}, {"date": "2020-07-13", "close": 4.8252897, "volume": 1459165.0}, {"date": "2020-07-14", "close": 4.79755815, "volume": 784189.0}, {"date": "2020-07-15", "close": 4.96394745, "volume": 1296214.0}, {"date": "2020-07-16", "close": 4.9362159, "volume": 1034117.0}, {"date": "2020-07-17", "close": 5.03789825, "volume": 910643.0}, {"date": "2020-07-20", "close": 4.991679, "volume": 806300.0}, {"date": "2020-07-21", "close": 5.1210929, "volume": 949178.0}, {"date": "2020-07-22", "close": 5.1395806, "volume": 724442.0}, {"date": "2020-07-23", "close": 5.20428755, "volume": 615664.0}, {"date": "2020-07-24", "close": 5.176556, "volume": 925459.0}, {"date": "2020-07-27", "close": 5.29672605, "volume": 1927516.0}, {"date": "2020-07-28", "close": 5.22277525, "volume": 832021.0}, {"date": "2020-07-29", "close": 5.1395806, "volume": 722547.0}, {"date": "2020-07-30", "close": 4.8437774, "volume": 1799728.0}, {"date": "2020-07-31", "close": 4.37234105, "volume": 3745310.0}, {"date": "2020-08-03", "close": 4.437048, "volume": 1537478.0}, {"date": "2020-08-04", "close": 4.5109988, "volume": 871494.0}, {"date": "2020-08-05", "close": 4.66814425, "volume": 1208039.0}, {"date": "2020-08-06", "close": 4.7883143, "volume": 807510.0}, {"date": "2020-08-07", "close": 4.74209505, "volume": 463929.0}, {"date": "2020-08-10", "close": 4.70511965, "volume": 870415.0}, {"date": "2020-08-11", "close": 4.7328512, "volume": 970577.0}, {"date": "2020-08-12", "close": 4.55721805, "volume": 1532591.0}, {"date": "2020-08-13", "close": 4.6589004, "volume": 1000113.0}, {"date": "2020-08-14", "close": 4.6034373, "volume": 896459.0}, {"date": "2020-08-17", "close": 4.6034373, "volume": 839984.0}, {"date": "2020-08-18", "close": 4.6034373, "volume": 1174237.0}, {"date": "2020-08-19", "close": 4.5294865, "volume": 688795.0}, {"date": "2020-08-20", "close": 4.621925, "volume": 882972.0}, {"date": "2020-08-21", "close": 4.4925111, "volume": 1184299.0}, {"date": "2020-08-24", "close": 4.55721805, "volume": 1114566.0}, {"date": "2020-08-25", "close": 4.6034373, "volume": 1108177.0}, {"date": "2020-08-26", "close": 4.4925111, "volume": 732642.0}, {"date": "2020-08-27", "close": 4.46477955, "volume": 1598593.0}, {"date": "2020-08-28", "close": 4.2891464, "volume": 1285071.0}, {"date": "2020-08-31", "close": 4.31687795, "volume": 1042652.0}, {"date": "2020-09-01", "close": 4.27990255, "volume": 1025607.0}, {"date": "2020-09-02", "close": 4.4000726, "volume": 1145252.0}, {"date": "2020-09-03", "close": 4.4555357, "volume": 851503.0}, {"date": "2020-09-04", "close": 4.33536565, "volume": 783704.0}, {"date": "2020-09-07", "close": 4.44629185, "volume": 558981.0}, {"date": "2020-09-08", "close": 4.4740234, "volume": 586288.0}, {"date": "2020-09-09", "close": 4.3446095, "volume": 993248.0}, {"date": "2020-09-10", "close": 4.4000726, "volume": 956149.0}, {"date": "2020-09-11", "close": 4.22443945, "volume": 1466791.0}, {"date": "2020-09-14", "close": 4.3261218, "volume": 1197115.0}, {"date": "2020-09-15", "close": 4.31687795, "volume": 1115102.0}, {"date": "2020-09-16", "close": 4.2891464, "volume": 920658.0}, {"date": "2020-09-17", "close": 4.1597325, "volume": 723813.0}, {"date": "2020-09-18", "close": 4.09502555, "volume": 1427348.0}, {"date": "2020-09-21", "close": 4.067294, "volume": 613887.0}, {"date": "2020-09-22", "close": 3.882417, "volume": 833556.0}, {"date": "2020-09-23", "close": 3.882417, "volume": 1276016.0}, {"date": "2020-09-24", "close": 3.8639293, "volume": 869391.0}, {"date": "2020-09-25", "close": 3.89166085, "volume": 943307.0}, {"date": "2020-09-28", "close": 3.8639293, "volume": 595196.0}, {"date": "2020-09-29", "close": 3.87317315, "volume": 1094521.0}, {"date": "2020-09-30", "close": 3.7714908, "volume": 1188935.0}, {"date": "2020-10-01", "close": 3.79922235, "volume": 712200.0}, {"date": "2020-10-02", "close": 3.66980845, "volume": 1116958.0}, {"date": "2020-10-05", "close": 3.81771005, "volume": 743705.0}, {"date": "2020-10-06", "close": 3.89166085, "volume": 534773.0}, {"date": "2020-10-07", "close": 3.92863625, "volume": 647553.0}, {"date": "2020-10-08", "close": 4.0118309, "volume": 922395.0}, {"date": "2020-10-09", "close": 4.0488063, "volume": 913048.0}, {"date": "2020-10-12", "close": 4.03956245, "volume": 437780.0}, {"date": "2020-10-13", "close": 4.03956245, "volume": 407789.0}, {"date": "2020-10-14", "close": 4.0303186, "volume": 740080.0}, {"date": "2020-10-15", "close": 4.0857817, "volume": 1367859.0}, {"date": "2020-10-16", "close": 4.1042694, "volume": 532264.0}, {"date": "2020-10-19", "close": 4.1597325, "volume": 620639.0}, {"date": "2020-10-20", "close": 4.067294, "volume": 805119.0}, {"date": "2020-10-21", "close": 4.252171, "volume": 1026000.0}, {"date": "2020-10-22", "close": 4.29839025, "volume": 1100027.0}, {"date": "2020-10-23", "close": 4.1782202, "volume": 1541918.0}, {"date": "2020-10-26", "close": 4.15048865, "volume": 1224104.0}, {"date": "2020-10-27", "close": 3.9563678, "volume": 1255795.0}, {"date": "2020-10-28", "close": 3.96561165, "volume": 906383.0}, {"date": "2020-10-29", "close": 3.94712395, "volume": 1150726.0}, {"date": "2020-10-30", "close": 4.0857817, "volume": 1229005.0}, {"date": "2020-11-02", "close": 4.1042694, "volume": 969178.0}, {"date": "2020-11-03", "close": 3.81771005, "volume": 3619580.0}, {"date": "2020-11-04", "close": 3.9378801, "volume": 1840550.0}, {"date": "2020-11-05", "close": 3.9193924, "volume": 788728.0}, {"date": "2020-11-06", "close": 3.98409935, "volume": 701855.0}, {"date": "2020-11-09", "close": 4.067294, "volume": 881956.0}, {"date": "2020-11-10", "close": 4.03956245, "volume": 808039.0}, {"date": "2020-11-11", "close": 4.0488063, "volume": 1517860.0}, {"date": "2020-11-12", "close": 3.94712395, "volume": 1023307.0}, {"date": "2020-11-13", "close": 3.94712395, "volume": 1227264.0}, {"date": "2020-11-16", "close": 4.02107475, "volume": 121610.0}, {"date": "2020-11-17", "close": 4.1412448, "volume": 2112020.0}, {"date": "2020-11-18", "close": 4.00258705, "volume": 1248547.0}, {"date": "2020-11-19", "close": 3.882417, "volume": 2263392.0}, {"date": "2020-11-20", "close": 4.03956245, "volume": 1338788.0}, {"date": "2020-11-23", "close": 4.09502555, "volume": 1226395.0}, {"date": "2020-11-24", "close": 4.1227571, "volume": 888086.0}, {"date": "2020-11-25", "close": 4.11351325, "volume": 1354661.0}, {"date": "2020-11-26", "close": 4.05805015, "volume": 932223.0}, {"date": "2020-11-27", "close": 4.1042694, "volume": 567648.0}, {"date": "2020-11-30", "close": 4.0488063, "volume": 1460049.0}, {"date": "2020-12-01", "close": 4.44629185, "volume": 5946318.0}, {"date": "2020-12-02", "close": 4.991679, "volume": 4461640.0}, {"date": "2020-12-03", "close": 5.2505068, "volume": 4140615.0}, {"date": "2020-12-04", "close": 5.27823835, "volume": 2064592.0}, {"date": "2020-12-07", "close": 5.33370145, "volume": 2428369.0}, {"date": "2020-12-08", "close": 5.40765225, "volume": 2275186.0}, {"date": "2020-12-09", "close": 5.361433, "volume": 1795909.0}, {"date": "2020-12-10", "close": 5.2320191, "volume": 2022051.0}, {"date": "2020-12-11", "close": 5.16731215, "volume": 1777678.0}, {"date": "2020-12-14", "close": 5.1395806, "volume": 907853.0}, {"date": "2020-12-15", "close": 4.9547036, "volume": 819233.0}, {"date": "2020-12-16", "close": 4.8622651, "volume": 1843257.0}, {"date": "2020-12-17", "close": 4.9177282, "volume": 1533055.0}, {"date": "2020-12-18", "close": 4.92697205, "volume": 2564849.0}, {"date": "2020-12-21", "close": 5.05638595, "volume": 860435.0}, {"date": "2020-12-22", "close": 4.96394745, "volume": 876675.0}, {"date": "2020-12-23", "close": 4.88999665, "volume": 596161.0}, {"date": "2020-12-24", "close": 4.9177282, "volume": 254754.0}, {"date": "2020-12-29", "close": 4.94545975, "volume": 442270.0}, {"date": "2020-12-30", "close": 5.01941055, "volume": 538364.0}, {"date": "2020-12-31", "close": 4.94545975, "volume": 309758.0}, {"date": "2021-01-04", "close": 5.01941055, "volume": 523674.0}, {"date": "2021-01-05", "close": 5.1950437, "volume": 1480095.0}, {"date": "2021-01-06", "close": 5.18579985, "volume": 1132721.0}, {"date": "2021-01-07", "close": 5.361433, "volume": 1561536.0}, {"date": "2021-01-08", "close": 5.2505068, "volume": 817194.0}, {"date": "2021-01-11", "close": 5.1026052, "volume": 688373.0}, {"date": "2021-01-12", "close": 5.03789825, "volume": 561766.0}, {"date": "2021-01-13", "close": 5.0101667, "volume": 851520.0}, {"date": "2021-01-14", "close": 4.9177282, "volume": 753365.0}, {"date": "2021-01-15", "close": 4.85302125, "volume": 651371.0}, {"date": "2021-01-18", "close": 4.66814425, "volume": 1019152.0}, {"date": "2021-01-19", "close": 4.68663195, "volume": 1070855.0}, {"date": "2021-01-20", "close": 4.7513389, "volume": 1021212.0}, {"date": "2021-01-21", "close": 4.7698266, "volume": 697692.0}, {"date": "2021-01-22", "close": 4.6773881, "volume": 553687.0}, {"date": "2021-01-25", "close": 4.72360735, "volume": 769157.0}, {"date": "2021-01-27", "close": 4.5664619, "volume": 1140027.0}, {"date": "2021-01-28", "close": 4.4000726, "volume": 1461628.0}, {"date": "2021-01-29", "close": 4.4185603, "volume": 791077.0}, {"date": "2021-02-01", "close": 4.44629185, "volume": 1069274.0}, {"date": "2021-02-02", "close": 4.4740234, "volume": 799009.0}, {"date": "2021-02-03", "close": 4.5109988, "volume": 865385.0}, {"date": "2021-02-04", "close": 4.48326725, "volume": 572458.0}, {"date": "2021-02-05", "close": 4.52024265, "volume": 650345.0}, {"date": "2021-02-08", "close": 4.5479742, "volume": 556811.0}, {"date": "2021-02-09", "close": 4.5664619, "volume": 888857.0}, {"date": "2021-02-10", "close": 4.64965655, "volume": 1021504.0}, {"date": "2021-02-11", "close": 4.64965655, "volume": 756961.0}, {"date": "2021-02-12", "close": 4.621925, "volume": 736251.0}, {"date": "2021-02-15", "close": 4.70511965, "volume": 434453.0}, {"date": "2021-02-16", "close": 4.8252897, "volume": 627282.0}, {"date": "2021-02-17", "close": 4.88999665, "volume": 1151481.0}, {"date": "2021-02-18", "close": 4.8992405, "volume": 1056551.0}, {"date": "2021-02-19", "close": 4.77907045, "volume": 1593241.0}, {"date": "2021-02-22", "close": 5.18579985, "volume": 1608676.0}, {"date": "2021-02-23", "close": 5.27823835, "volume": 2249989.0}, {"date": "2021-02-24", "close": 5.1580683, "volume": 1375116.0}, {"date": "2021-02-25", "close": 5.731187, "volume": 3014385.0}, {"date": "2021-02-26", "close": 5.6387485, "volume": 2558412.0}, {"date": "2021-03-01", "close": 5.7126993, "volume": 2050758.0}, {"date": "2021-03-02", "close": 5.6017731, "volume": 1658499.0}, {"date": "2021-03-03", "close": 5.8236255, "volume": 1571605.0}, {"date": "2021-03-04", "close": 5.6202608, "volume": 1418556.0}, {"date": "2021-03-05", "close": 5.3429453, "volume": 1652157.0}, {"date": "2021-03-08", "close": 5.5278223, "volume": 1280303.0}, {"date": "2021-03-09", "close": 5.61101695, "volume": 1267234.0}, {"date": "2021-03-10", "close": 5.4168961, "volume": 1153950.0}, {"date": "2021-03-11", "close": 5.54631, "volume": 1046063.0}, {"date": "2021-03-12", "close": 5.6757239, "volume": 658410.0}, {"date": "2021-03-15", "close": 5.4353838, "volume": 2305896.0}, {"date": "2021-03-16", "close": 5.33370145, "volume": 1972008.0}, {"date": "2021-03-17", "close": 5.3244576, "volume": 1781506.0}, {"date": "2021-03-18", "close": 5.3059699, "volume": 1185567.0}, {"date": "2021-03-19", "close": 5.35218915, "volume": 7815921.0}, {"date": "2021-03-22", "close": 5.31521375, "volume": 784153.0}, {"date": "2021-03-23", "close": 5.2320191, "volume": 1509921.0}, {"date": "2021-03-24", "close": 5.1580683, "volume": 2123535.0}, {"date": "2021-03-25", "close": 5.14882445, "volume": 740181.0}, {"date": "2021-03-26", "close": 5.3799207, "volume": 963100.0}, {"date": "2021-03-29", "close": 5.27823835, "volume": 869048.0}, {"date": "2021-03-30", "close": 5.1026052, "volume": 857361.0}, {"date": "2021-03-31", "close": 4.9362159, "volume": 1465108.0}, {"date": "2021-04-01", "close": 5.05638595, "volume": 533605.0}, {"date": "2021-04-06", "close": 5.11184905, "volume": 1071902.0}, {"date": "2021-04-07", "close": 5.09336135, "volume": 601819.0}, {"date": "2021-04-08", "close": 5.1026052, "volume": 1123808.0}, {"date": "2021-04-09", "close": 5.1210929, "volume": 646076.0}, {"date": "2021-04-12", "close": 4.98243515, "volume": 1087249.0}, {"date": "2021-04-13", "close": 4.9362159, "volume": 988008.0}, {"date": "2021-04-14", "close": 5.0656298, "volume": 1518747.0}, {"date": "2021-04-15", "close": 5.37067685, "volume": 2344371.0}, {"date": "2021-04-16", "close": 5.6572362, "volume": 2008375.0}, {"date": "2021-04-19", "close": 5.5093346, "volume": 1447264.0}, {"date": "2021-04-20", "close": 5.6572362, "volume": 1573073.0}, {"date": "2021-04-21", "close": 5.6017731, "volume": 1438827.0}, {"date": "2021-04-22", "close": 5.7126993, "volume": 1217817.0}, {"date": "2021-04-23", "close": 5.6757239, "volume": 841253.0}, {"date": "2021-04-26", "close": 5.7681624, "volume": 546219.0}, {"date": "2021-04-27", "close": 5.8421132, "volume": 1233250.0}, {"date": "2021-04-28", "close": 6.0639656, "volume": 2049532.0}, {"date": "2021-04-29", "close": 6.4522073, "volume": 1949306.0}, {"date": "2021-04-30", "close": 6.2118672, "volume": 2047077.0}, {"date": "2021-05-03", "close": 6.1379164, "volume": 1022403.0}, {"date": "2021-05-04", "close": 6.3412811, "volume": 923411.0}, {"date": "2021-05-05", "close": 6.33203725, "volume": 619083.0}, {"date": "2021-05-06", "close": 6.42447575, "volume": 1125029.0}, {"date": "2021-05-07", "close": 6.59086505, "volume": 988797.0}, {"date": "2021-05-10", "close": 7.0992768, "volume": 1956759.0}, {"date": "2021-05-11", "close": 7.0068383, "volume": 1305345.0}, {"date": "2021-05-12", "close": 7.1362522, "volume": 2701139.0}, {"date": "2021-05-13", "close": 7.10852065, "volume": 1015247.0}, {"date": "2021-05-14", "close": 6.9143998, "volume": 1065121.0}, {"date": "2021-05-17", "close": 6.9143998, "volume": 752273.0}, {"date": "2021-05-18", "close": 7.18247145, "volume": 1113678.0}, {"date": "2021-05-19", "close": 6.9513752, "volume": 1122458.0}, {"date": "2021-05-20", "close": 6.7110351, "volume": 1308210.0}, {"date": "2021-05-21", "close": 6.68330355, "volume": 1320650.0}, {"date": "2021-05-24", "close": 6.3967442, "volume": 1172985.0}, {"date": "2021-05-25", "close": 6.4891827, "volume": 1229189.0}, {"date": "2021-05-26", "close": 6.36901265, "volume": 1203618.0}, {"date": "2021-05-27", "close": 6.40598805, "volume": 1088358.0}, {"date": "2021-05-28", "close": 6.6185966, "volume": 840137.0}, {"date": "2021-05-31", "close": 6.5631335, "volume": 566540.0}, {"date": "2021-06-01", "close": 6.6185966, "volume": 1064956.0}, {"date": "2021-06-02", "close": 6.60935275, "volume": 1229461.0}, {"date": "2021-06-03", "close": 6.59086505, "volume": 930512.0}, {"date": "2021-06-04", "close": 6.59086505, "volume": 832748.0}, {"date": "2021-06-07", "close": 6.53540195, "volume": 1874274.0}, {"date": "2021-06-08", "close": 6.59086505, "volume": 435007.0}, {"date": "2021-06-09", "close": 6.7295228, "volume": 1016430.0}, {"date": "2021-06-10", "close": 6.68330355, "volume": 998113.0}, {"date": "2021-06-11", "close": 6.83120515, "volume": 951430.0}, {"date": "2021-06-15", "close": 6.7849859, "volume": 905176.0}, {"date": "2021-06-16", "close": 6.3782565, "volume": 2608792.0}, {"date": "2021-06-17", "close": 6.2488426, "volume": 1187149.0}, {"date": "2021-06-18", "close": 6.1933795, "volume": 1907354.0}, {"date": "2021-06-21", "close": 6.1933795, "volume": 555094.0}, {"date": "2021-06-22", "close": 6.20262335, "volume": 840598.0}, {"date": "2021-06-23", "close": 6.23959875, "volume": 862227.0}, {"date": "2021-06-24", "close": 6.3597688, "volume": 1122149.0}, {"date": "2021-06-25", "close": 6.3782565, "volume": 787640.0}, {"date": "2021-06-28", "close": 6.3043057, "volume": 1072626.0}, {"date": "2021-06-29", "close": 6.285818, "volume": 650727.0}, {"date": "2021-06-30", "close": 6.31354955, "volume": 792907.0}, {"date": "2021-07-01", "close": 6.27657415, "volume": 706531.0}, {"date": "2021-07-02", "close": 6.285818, "volume": 588024.0}, {"date": "2021-07-05", "close": 6.3597688, "volume": 750225.0}, {"date": "2021-07-06", "close": 6.3043057, "volume": 769593.0}, {"date": "2021-07-07", "close": 6.35052495, "volume": 831030.0}, {"date": "2021-07-08", "close": 6.27657415, "volume": 994885.0}, {"date": "2021-07-09", "close": 6.18413565, "volume": 949112.0}, {"date": "2021-07-12", "close": 6.20262335, "volume": 1363696.0}, {"date": "2021-07-13", "close": 6.1748918, "volume": 623449.0}, {"date": "2021-07-14", "close": 6.31354955, "volume": 1349583.0}, {"date": "2021-07-15", "close": 6.23959875, "volume": 834729.0}, {"date": "2021-07-16", "close": 6.285818, "volume": 1378309.0}, {"date": "2021-07-19", "close": 5.916064, "volume": 2048137.0}, {"date": "2021-07-20", "close": 5.7866501, "volume": 1297574.0}, {"date": "2021-07-21", "close": 5.88833245, "volume": 747589.0}, {"date": "2021-07-22", "close": 5.9900148, "volume": 1432688.0}, {"date": "2021-07-23", "close": 6.05472175, "volume": 974287.0}, {"date": "2021-07-26", "close": 6.14716025, "volume": 1170670.0}, {"date": "2021-07-27", "close": 6.285818, "volume": 1050099.0}, {"date": "2021-07-28", "close": 6.3043057, "volume": 709860.0}, {"date": "2021-07-29", "close": 6.3782565, "volume": 957022.0}, {"date": "2021-07-30", "close": 6.3967442, "volume": 1494210.0}, {"date": "2021-08-02", "close": 6.49842655, "volume": 867792.0}, {"date": "2021-08-03", "close": 6.5261581, "volume": 983418.0}, {"date": "2021-08-04", "close": 6.655572, "volume": 1013504.0}, {"date": "2021-08-05", "close": 6.55388965, "volume": 700614.0}, {"date": "2021-08-06", "close": 6.44296345, "volume": 823339.0}, {"date": "2021-08-09", "close": 6.35052495, "volume": 485094.0}, {"date": "2021-08-10", "close": 6.3227934, "volume": 479161.0}, {"date": "2021-08-11", "close": 6.35052495, "volume": 649484.0}, {"date": "2021-08-12", "close": 6.5446458, "volume": 895587.0}, {"date": "2021-08-13", "close": 6.470695, "volume": 673700.0}, {"date": "2021-08-16", "close": 6.22111105, "volume": 1023041.0}, {"date": "2021-08-17", "close": 6.1379164, "volume": 730509.0}, {"date": "2021-08-18", "close": 6.0085025, "volume": 530966.0}, {"date": "2021-08-19", "close": 5.7126993, "volume": 1233631.0}, {"date": "2021-08-20", "close": 5.6017731, "volume": 998164.0}, {"date": "2021-08-23", "close": 5.6942116, "volume": 1383728.0}, {"date": "2021-08-24", "close": 5.75891855, "volume": 1069277.0}, {"date": "2021-08-25", "close": 5.9715271, "volume": 884626.0}, {"date": "2021-08-26", "close": 5.8790886, "volume": 813824.0}, {"date": "2021-08-27", "close": 5.79589395, "volume": 1477298.0}, {"date": "2021-08-30", "close": 6.0085025, "volume": 643775.0}, {"date": "2021-08-31", "close": 6.0085025, "volume": 1944256.0}, {"date": "2021-09-01", "close": 6.1933795, "volume": 1259364.0}, {"date": "2021-09-02", "close": 6.31354955, "volume": 2118350.0}, {"date": "2021-09-03", "close": 6.3967442, "volume": 652931.0}, {"date": "2021-09-06", "close": 6.16564795, "volume": 489255.0}, {"date": "2021-09-07", "close": 6.1748918, "volume": 799148.0}, {"date": "2021-09-08", "close": 6.05472175, "volume": 682602.0}, {"date": "2021-09-09", "close": 5.8051378, "volume": 1144327.0}, {"date": "2021-09-10", "close": 5.8421132, "volume": 1014087.0}, {"date": "2021-09-13", "close": 6.09169715, "volume": 915614.0}, {"date": "2021-09-14", "close": 6.05472175, "volume": 996075.0}, {"date": "2021-09-15", "close": 5.8790886, "volume": 559391.0}, {"date": "2021-09-16", "close": 5.94379555, "volume": 685025.0}, {"date": "2021-09-17", "close": 5.77740625, "volume": 1011072.0}, {"date": "2021-09-20", "close": 5.5278223, "volume": 1408808.0}, {"date": "2021-09-21", "close": 5.6017731, "volume": 1294047.0}, {"date": "2021-09-22", "close": 5.7496747, "volume": 1169390.0}, {"date": "2021-09-27", "close": 5.353736, "volume": 9411883.0}, {"date": "2021-09-28", "close": 5.284464, "volume": 2841210.0}, {"date": "2021-09-29", "close": 5.086544, "volume": 5999637.0}, {"date": "2021-09-30", "close": 5.423008, "volume": 7088037.0}, {"date": "2021-10-01", "close": 5.215192, "volume": 4241378.0}, {"date": "2021-10-04", "close": 5.304256, "volume": 3217449.0}, {"date": "2021-10-05", "close": 5.14592, "volume": 4001851.0}, {"date": "2021-10-06", "close": 5.066752, "volume": 4409538.0}, {"date": "2021-10-07", "close": 4.99748, "volume": 6085880.0}, {"date": "2021-10-08", "close": 5.254776, "volume": 3353073.0}, {"date": "2021-10-11", "close": 5.34384, "volume": 3296926.0}, {"date": "2021-10-12", "close": 5.353736, "volume": 1566738.0}, {"date": "2021-10-13", "close": 5.314152, "volume": 2300973.0}, {"date": "2021-10-14", "close": 5.571448, "volume": 5956895.0}, {"date": "2021-10-15", "close": 5.957392, "volume": 4111317.0}, {"date": "2021-10-18", "close": 5.927704, "volume": 4065033.0}, {"date": "2021-10-19", "close": 5.828744, "volume": 3667825.0}, {"date": "2021-10-20", "close": 5.650616, "volume": 5666147.0}, {"date": "2021-10-21", "close": 5.59124, "volume": 4354421.0}, {"date": "2021-10-22", "close": 5.472488, "volume": 2594978.0}, {"date": "2021-10-25", "close": 5.620928, "volume": 1915940.0}, {"date": "2021-10-26", "close": 5.660512, "volume": 2036063.0}, {"date": "2021-10-27", "close": 5.64072, "volume": 1721988.0}, {"date": "2021-10-28", "close": 5.551656, "volume": 2814338.0}, {"date": "2021-10-29", "close": 5.502176, "volume": 1949335.0}, {"date": "2021-11-01", "close": 5.59124, "volume": 1346149.0}, {"date": "2021-11-02", "close": 5.432904, "volume": 1737671.0}, {"date": "2021-11-03", "close": 5.4428, "volume": 2596912.0}, {"date": "2021-11-04", "close": 5.234984, "volume": 7338882.0}, {"date": "2021-11-05", "close": 5.215192, "volume": 1571267.0}, {"date": "2021-11-08", "close": 5.314152, "volume": 1152127.0}, {"date": "2021-11-09", "close": 5.502176, "volume": 2231060.0}, {"date": "2021-11-10", "close": 5.531864, "volume": 2398362.0}, {"date": "2021-11-11", "close": 5.719888, "volume": 1665955.0}, {"date": "2021-11-12", "close": 5.9376, "volume": 2398736.0}, {"date": "2021-11-15", "close": 6.026664, "volume": 2102961.0}, {"date": "2021-11-16", "close": 6.066248, "volume": 1670157.0}, {"date": "2021-11-17", "close": 6.016768, "volume": 1931918.0}, {"date": "2021-11-18", "close": 5.98708, "volume": 2162390.0}, {"date": "2021-11-19", "close": 6.115728, "volume": 969307.0}, {"date": "2021-11-22", "close": 6.224584, "volume": 1275906.0}, {"date": "2021-11-23", "close": 6.185, "volume": 1293174.0}, {"date": "2021-11-24", "close": 6.13552, "volume": 946827.0}, {"date": "2021-11-25", "close": 6.244376, "volume": 2961215.0}, {"date": "2021-11-26", "close": 6.046456, "volume": 2775909.0}, {"date": "2021-11-29", "close": 5.898016, "volume": 14515618.0}, {"date": "2021-11-30", "close": 5.947496, "volume": 4586652.0}, {"date": "2021-12-01", "close": 6.076144, "volume": 3846338.0}, {"date": "2021-12-02", "close": 5.83864, "volume": 3184478.0}, {"date": "2021-12-03", "close": 5.898016, "volume": 2549845.0}, {"date": "2021-12-06", "close": 5.878224, "volume": 1365869.0}, {"date": "2021-12-07", "close": 5.848536, "volume": 1613790.0}, {"date": "2021-12-08", "close": 5.917808, "volume": 2034744.0}, {"date": "2021-12-09", "close": 6.056352, "volume": 2631921.0}, {"date": "2021-12-10", "close": 6.145416, "volume": 1834614.0}, {"date": "2021-12-13", "close": 6.274064, "volume": 2131009.0}, {"date": "2021-12-14", "close": 6.323544, "volume": 1963362.0}, {"date": "2021-12-15", "close": 6.155312, "volume": 2302046.0}, {"date": "2021-12-16", "close": 6.214688, "volume": 2796403.0}, {"date": "2021-12-17", "close": 6.145416, "volume": 5993840.0}, {"date": "2021-12-20", "close": 6.046456, "volume": 1242848.0}, {"date": "2021-12-21", "close": 6.343336, "volume": 2233184.0}, {"date": "2021-12-22", "close": 6.23448, "volume": 1259028.0}, {"date": "2021-12-23", "close": 6.274064, "volume": 1212924.0}, {"date": "2021-12-24", "close": 6.28396, "volume": 565727.0}, {"date": "2021-12-29", "close": 6.521464, "volume": 1998861.0}, {"date": "2021-12-30", "close": 6.58084, "volume": 1358487.0}, {"date": "2021-12-31", "close": 6.511568, "volume": 521322.0}, {"date": "2022-01-04", "close": 6.699592, "volume": 1335809.0}, {"date": "2022-01-05", "close": 6.749072, "volume": 1524717.0}, {"date": "2022-01-06", "close": 6.709488, "volume": 1346740.0}, {"date": "2022-01-07", "close": 6.739176, "volume": 951984.0}, {"date": "2022-01-10", "close": 6.917304, "volume": 1174765.0}, {"date": "2022-01-11", "close": 6.867824, "volume": 1719573.0}, {"date": "2022-01-12", "close": 6.946992, "volume": 2809143.0}, {"date": "2022-01-13", "close": 6.907408, "volume": 2207855.0}, {"date": "2022-01-14", "close": 7.006368, "volume": 2406998.0}, {"date": "2022-01-17", "close": 6.986576, "volume": 1211934.0}, {"date": "2022-01-18", "close": 7.036056, "volume": 1688045.0}, {"date": "2022-01-19", "close": 7.115224, "volume": 2372064.0}, {"date": "2022-01-20", "close": 7.293352, "volume": 1672561.0}, {"date": "2022-01-21", "close": 6.808448, "volume": 3020712.0}, {"date": "2022-01-24", "close": 6.669904, "volume": 2827494.0}, {"date": "2022-01-25", "close": 6.442296, "volume": 3030186.0}, {"date": "2022-01-27", "close": 6.541256, "volume": 3192223.0}, {"date": "2022-01-28", "close": 6.58084, "volume": 5275107.0}, {"date": "2022-01-31", "close": 6.620424, "volume": 2569172.0}, {"date": "2022-02-01", "close": 6.640216, "volume": 1601285.0}, {"date": "2022-02-02", "close": 6.758968, "volume": 2467863.0}, {"date": "2022-02-03", "close": 6.72928, "volume": 1445709.0}, {"date": "2022-02-04", "close": 6.768864, "volume": 1750595.0}, {"date": "2022-02-07", "close": 6.87772, "volume": 1827771.0}, {"date": "2022-02-08", "close": 6.887616, "volume": 1656384.0}, {"date": "2022-02-09", "close": 7.07564, "volume": 1669373.0}, {"date": "2022-02-10", "close": 7.352728, "volume": 3195630.0}, {"date": "2022-02-11", "close": 7.233976, "volume": 1737512.0}, {"date": "2022-02-14", "close": 7.243872, "volume": 1866915.0}, {"date": "2022-02-15", "close": 7.055848, "volume": 2032202.0}, {"date": "2022-02-16", "close": 7.253768, "volume": 1493157.0}, {"date": "2022-02-17", "close": 7.22408, "volume": 1481867.0}, {"date": "2022-02-18", "close": 7.283456, "volume": 1121744.0}, {"date": "2022-02-21", "close": 7.22408, "volume": 913594.0}, {"date": "2022-02-22", "close": 7.036056, "volume": 2250980.0}, {"date": "2022-02-23", "close": 7.115224, "volume": 1695032.0}, {"date": "2022-02-24", "close": 7.016264, "volume": 3272854.0}, {"date": "2022-02-25", "close": 6.9272, "volume": 2474543.0}, {"date": "2022-02-28", "close": 6.63032, "volume": 5349894.0}, {"date": "2022-03-01", "close": 5.858432, "volume": 12751001.0}, {"date": "2022-03-02", "close": 6.155312, "volume": 6337790.0}, {"date": "2022-03-03", "close": 6.204792, "volume": 3686864.0}, {"date": "2022-03-04", "close": 5.848536, "volume": 3831810.0}, {"date": "2022-03-07", "close": 5.78916, "volume": 5980277.0}, {"date": "2022-03-08", "close": 5.531864, "volume": 4626177.0}, {"date": "2022-03-09", "close": 5.551656, "volume": 2673465.0}, {"date": "2022-03-10", "close": 5.521968, "volume": 2358817.0}, {"date": "2022-03-11", "close": 5.4428, "volume": 3410378.0}, {"date": "2022-03-14", "close": 5.482384, "volume": 2863851.0}, {"date": "2022-03-15", "close": 5.175608, "volume": 2533266.0}, {"date": "2022-03-16", "close": 5.205296, "volume": 3451612.0}, {"date": "2022-03-17", "close": 5.254776, "volume": 2545903.0}, {"date": "2022-03-18", "close": 5.304256, "volume": 3877205.0}, {"date": "2022-03-21", "close": 5.304256, "volume": 1806601.0}, {"date": "2022-03-22", "close": 5.49228, "volume": 2180701.0}, {"date": "2022-03-23", "close": 5.521968, "volume": 1649979.0}, {"date": "2022-03-24", "close": 5.571448, "volume": 2562478.0}, {"date": "2022-03-25", "close": 5.650616, "volume": 2380023.0}, {"date": "2022-03-28", "close": 5.670408, "volume": 2121151.0}, {"date": "2022-03-29", "close": 5.6902, "volume": 4884116.0}, {"date": "2022-03-30", "close": 5.680304, "volume": 3750531.0}, {"date": "2022-03-31", "close": 5.620928, "volume": 2563828.0}, {"date": "2022-04-01", "close": 5.660512, "volume": 1570515.0}, {"date": "2022-04-04", "close": 5.759472, "volume": 1892314.0}, {"date": "2022-04-05", "close": 5.729784, "volume": 2174298.0}, {"date": "2022-04-06", "close": 5.581344, "volume": 4200649.0}, {"date": "2022-04-07", "close": 5.561552, "volume": 2503729.0}, {"date": "2022-04-08", "close": 5.571448, "volume": 1466598.0}, {"date": "2022-04-11", "close": 5.472488, "volume": 2350610.0}, {"date": "2022-04-12", "close": 5.482384, "volume": 1878540.0}, {"date": "2022-04-13", "close": 5.472488, "volume": 3978260.0}, {"date": "2022-04-14", "close": 5.531864, "volume": 2639967.0}, {"date": "2022-04-19", "close": 5.64072, "volume": 2131425.0}, {"date": "2022-04-20", "close": 5.571448, "volume": 2487742.0}, {"date": "2022-04-21", "close": 5.561552, "volume": 2071152.0}, {"date": "2022-04-22", "close": 5.34384, "volume": 2843688.0}, {"date": "2022-04-26", "close": 5.165712, "volume": 4251235.0}, {"date": "2022-04-27", "close": 5.14592, "volume": 3868501.0}, {"date": "2022-04-28", "close": 5.759472, "volume": 8884184.0}, {"date": "2022-04-29", "close": 5.650616, "volume": 4477626.0}, {"date": "2022-05-02", "close": 5.551656, "volume": 1362840.0}, {"date": "2022-05-03", "close": 5.54176, "volume": 1863959.0}, {"date": "2022-05-04", "close": 5.39332, "volume": 2591773.0}, {"date": "2022-05-05", "close": 5.620928, "volume": 2282939.0}, {"date": "2022-05-06", "close": 5.353736, "volume": 2851765.0}, {"date": "2022-05-09", "close": 5.175608, "volume": 2746353.0}, {"date": "2022-05-10", "close": 5.037064, "volume": 3738335.0}, {"date": "2022-05-11", "close": 5.037064, "volume": 2323179.0}, {"date": "2022-05-12", "close": 4.878728, "volume": 3882921.0}, {"date": "2022-05-13", "close": 4.878728, "volume": 3135940.0}, {"date": "2022-05-16", "close": 4.89852, "volume": 1347241.0}, {"date": "2022-05-17", "close": 5.09644, "volume": 3255301.0}, {"date": "2022-05-18", "close": 5.284464, "volume": 3224768.0}, {"date": "2022-05-19", "close": 5.126128, "volume": 2189807.0}, {"date": "2022-05-20", "close": 5.304256, "volume": 878870.0}, {"date": "2022-05-23", "close": 5.34384, "volume": 781677.0}, {"date": "2022-05-24", "close": 5.383424, "volume": 793533.0}, {"date": "2022-05-25", "close": 5.39332, "volume": 1415253.0}, {"date": "2022-05-26", "close": 5.373528, "volume": 1753055.0}, {"date": "2022-05-27", "close": 5.373528, "volume": 1312289.0}, {"date": "2022-05-30", "close": 5.482384, "volume": 1213680.0}, {"date": "2022-05-31", "close": 5.462592, "volume": 2236476.0}, {"date": "2022-06-01", "close": 5.39332, "volume": 1074951.0}, {"date": "2022-06-02", "close": 5.423008, "volume": 1866901.0}, {"date": "2022-06-03", "close": 5.660512, "volume": 1747405.0}, {"date": "2022-06-06", "close": 5.601136, "volume": 1076704.0}, {"date": "2022-06-07", "close": 5.78916, "volume": 3823099.0}, {"date": "2022-06-08", "close": 5.848536, "volume": 3746629.0}, {"date": "2022-06-09", "close": 5.611032, "volume": 2821446.0}, {"date": "2022-06-10", "close": 5.452696, "volume": 1842453.0}, {"date": "2022-06-14", "close": 5.136024, "volume": 2945816.0}, {"date": "2022-06-15", "close": 5.056856, "volume": 2857619.0}, {"date": "2022-06-16", "close": 5.056856, "volume": 2281458.0}, {"date": "2022-06-17", "close": 4.888624, "volume": 3704444.0}, {"date": "2022-06-20", "close": 4.75008, "volume": 2052521.0}, {"date": "2022-06-21", "close": 4.858936, "volume": 2509129.0}, {"date": "2022-06-22", "close": 4.829248, "volume": 3366258.0}, {"date": "2022-06-23", "close": 4.4532, "volume": 6755891.0}, {"date": "2022-06-24", "close": 4.482888, "volume": 5003603.0}, {"date": "2022-06-27", "close": 4.591744, "volume": 4431282.0}, {"date": "2022-06-28", "close": 4.720392, "volume": 2298402.0}, {"date": "2022-06-29", "close": 4.532368, "volume": 2238017.0}, {"date": "2022-06-30", "close": 4.40372, "volume": 4337254.0}, {"date": "2022-07-01", "close": 4.35424, "volume": 4201479.0}, {"date": "2022-07-04", "close": 4.443304, "volume": 2848248.0}, {"date": "2022-07-05", "close": 4.383928, "volume": 3043010.0}, {"date": "2022-07-06", "close": 4.017776, "volume": 3542271.0}, {"date": "2022-07-07", "close": 4.146424, "volume": 4800351.0}, {"date": "2022-07-08", "close": 4.284968, "volume": 3555153.0}, {"date": "2022-07-11", "close": 4.096944, "volume": 1806097.0}, {"date": "2022-07-12", "close": 3.918816, "volume": 2274245.0}, {"date": "2022-07-13", "close": 3.849544, "volume": 3634270.0}, {"date": "2022-07-14", "close": 3.770376, "volume": 2140819.0}, {"date": "2022-07-15", "close": 3.61204, "volume": 3637308.0}, {"date": "2022-07-18", "close": 3.839648, "volume": 1837432.0}, {"date": "2022-07-19", "close": 3.879232, "volume": 2240486.0}, {"date": "2022-07-20", "close": 4.067256, "volume": 2667332.0}, {"date": "2022-07-21", "close": 4.186008, "volume": 3389914.0}, {"date": "2022-07-22", "close": 4.146424, "volume": 2858448.0}, {"date": "2022-07-25", "close": 4.15632, "volume": 2716058.0}, {"date": "2022-07-26", "close": 4.186008, "volume": 3049844.0}, {"date": "2022-07-27", "close": 4.15632, "volume": 2023480.0}, {"date": "2022-07-28", "close": 4.334448, "volume": 5669616.0}, {"date": "2022-07-29", "close": 4.512576, "volume": 5368508.0}, {"date": "2022-08-01", "close": 4.482888, "volume": 2061698.0}, {"date": "2022-08-02", "close": 4.443304, "volume": 1728629.0}, {"date": "2022-08-03", "close": 4.443304, "volume": 1726195.0}, {"date": "2022-08-04", "close": 4.334448, "volume": 3192839.0}, {"date": "2022-08-05", "close": 4.512576, "volume": 2036246.0}, {"date": "2022-08-08", "close": 4.79956, "volume": 7570578.0}, {"date": "2022-08-09", "close": 4.730288, "volume": 3370106.0}, {"date": "2022-08-10", "close": 4.591744, "volume": 2751004.0}, {"date": "2022-08-11", "close": 4.819352, "volume": 3220623.0}, {"date": "2022-08-12", "close": 4.89852, "volume": 2668111.0}, {"date": "2022-08-15", "close": 4.888624, "volume": 1771887.0}, {"date": "2022-08-16", "close": 4.948, "volume": 2396709.0}, {"date": "2022-08-17", "close": 4.977688, "volume": 2382922.0}, {"date": "2022-08-18", "close": 4.858936, "volume": 2594568.0}, {"date": "2022-08-19", "close": 4.938104, "volume": 1859002.0}, {"date": "2022-08-22", "close": 4.829248, "volume": 1536685.0}, {"date": "2022-08-23", "close": 4.79956, "volume": 1373778.0}, {"date": "2022-08-24", "close": 4.769872, "volume": 2264903.0}, {"date": "2022-08-25", "close": 4.839144, "volume": 2506249.0}, {"date": "2022-08-26", "close": 4.888624, "volume": 2013055.0}, {"date": "2022-08-29", "close": 4.670912, "volume": 2669678.0}, {"date": "2022-08-30", "close": 4.50268, "volume": 5470555.0}, {"date": "2022-08-31", "close": 4.571952, "volume": 4092466.0}, {"date": "2022-09-01", "close": 4.017776, "volume": 5586821.0}, {"date": "2022-09-02", "close": 3.819856, "volume": 5421195.0}, {"date": "2022-09-05", "close": 3.849544, "volume": 3507326.0}, {"date": "2022-09-06", "close": 3.770376, "volume": 4149644.0}, {"date": "2022-09-07", "close": 3.681312, "volume": 4446702.0}, {"date": "2022-09-08", "close": 3.849544, "volume": 4270642.0}, {"date": "2022-09-09", "close": 4.15632, "volume": 6249675.0}, {"date": "2022-09-12", "close": 4.30476, "volume": 5015626.0}, {"date": "2022-09-13", "close": 4.324552, "volume": 3570070.0}, {"date": "2022-09-14", "close": 4.166216, "volume": 2536431.0}, {"date": "2022-09-15", "close": 4.096944, "volume": 3165268.0}, {"date": "2022-09-16", "close": 3.819856, "volume": 5175720.0}, {"date": "2022-09-19", "close": 3.948504, "volume": 3909657.0}, {"date": "2022-09-20", "close": 4.027672, "volume": 2398299.0}, {"date": "2022-09-21", "close": 3.889128, "volume": 2374132.0}, {"date": "2022-09-23", "close": 3.839648, "volume": 2708367.0}, {"date": "2022-09-26", "close": 3.582352, "volume": 5145234.0}, {"date": "2022-09-27", "close": 3.711, "volume": 3414465.0}, {"date": "2022-09-28", "close": 3.56256, "volume": 4358543.0}, {"date": "2022-09-29", "close": 3.711, "volume": 3379428.0}, {"date": "2022-09-30", "close": 3.691208, "volume": 5055411.0}, {"date": "2022-10-03", "close": 3.582352, "volume": 3557255.0}, {"date": "2022-10-04", "close": 3.889128, "volume": 2974716.0}, {"date": "2022-10-05", "close": 4.067256, "volume": 6656271.0}, {"date": "2022-10-06", "close": 4.00788, "volume": 3069212.0}, {"date": "2022-10-07", "close": 3.899024, "volume": 2565357.0}, {"date": "2022-10-10", "close": 3.800064, "volume": 1730730.0}, {"date": "2022-10-11", "close": 3.651624, "volume": 3763757.0}, {"date": "2022-10-12", "close": 3.641728, "volume": 2203442.0}, {"date": "2022-10-13", "close": 3.602144, "volume": 2016798.0}, {"date": "2022-10-14", "close": 3.691208, "volume": 2792426.0}, {"date": "2022-10-17", "close": 3.621936, "volume": 2438116.0}, {"date": "2022-10-18", "close": 3.76048, "volume": 2954544.0}, {"date": "2022-10-19", "close": 3.740688, "volume": 2976165.0}, {"date": "2022-10-20", "close": 3.245888, "volume": 9735863.0}, {"date": "2022-10-21", "close": 3.305264, "volume": 4806919.0}, {"date": "2022-10-24", "close": 3.453704, "volume": 4168530.0}, {"date": "2022-10-25", "close": 3.305264, "volume": 3491898.0}, {"date": "2022-10-26", "close": 3.394328, "volume": 3956925.0}, {"date": "2022-10-27", "close": 3.631832, "volume": 4902504.0}, {"date": "2022-10-28", "close": 3.503184, "volume": 2133216.0}, {"date": "2022-10-31", "close": 3.443808, "volume": 2446437.0}, {"date": "2022-11-01", "close": 3.582352, "volume": 1373275.0}, {"date": "2022-11-02", "close": 3.730792, "volume": 3582891.0}, {"date": "2022-11-03", "close": 3.542768, "volume": 1273741.0}, {"date": "2022-11-04", "close": 3.592248, "volume": 2044942.0}, {"date": "2022-11-07", "close": 3.829752, "volume": 4157591.0}, {"date": "2022-11-08", "close": 3.849544, "volume": 4701536.0}, {"date": "2022-11-09", "close": 3.9584, "volume": 4060816.0}, {"date": "2022-11-10", "close": 4.166216, "volume": 6926158.0}, {"date": "2022-11-11", "close": 4.393824, "volume": 7548985.0}, {"date": "2022-11-14", "close": 4.532368, "volume": 7394473.0}, {"date": "2022-11-15", "close": 4.581848, "volume": 3335510.0}, {"date": "2022-11-16", "close": 4.888624, "volume": 5695217.0}, {"date": "2022-11-17", "close": 4.740184, "volume": 2366670.0}, {"date": "2022-11-21", "close": 4.81, "volume": 8106919.0}, {"date": "2022-11-22", "close": 4.89, "volume": 4078457.0}, {"date": "2022-11-23", "close": 4.94, "volume": 2593813.0}, {"date": "2022-11-24", "close": 5.16, "volume": 3659798.0}, {"date": "2022-11-25", "close": 5.18, "volume": 2777525.0}, {"date": "2022-11-28", "close": 4.99, "volume": 4116790.0}, {"date": "2022-11-29", "close": 5.13, "volume": 6193283.0}, {"date": "2022-11-30", "close": 5.0, "volume": 4271423.0}, {"date": "2022-12-01", "close": 5.26, "volume": 3794120.0}, {"date": "2022-12-02", "close": 5.25, "volume": 3728560.0}, {"date": "2022-12-05", "close": 5.42, "volume": 3224142.0}, {"date": "2022-12-06", "close": 5.4, "volume": 4068089.0}, {"date": "2022-12-07", "close": 5.44, "volume": 6663907.0}, {"date": "2022-12-08", "close": 5.41, "volume": 3774442.0}, {"date": "2022-12-09", "close": 5.67, "volume": 3949377.0}, {"date": "2022-12-12", "close": 5.57, "volume": 2209985.0}, {"date": "2022-12-13", "close": 5.34, "volume": 3152351.0}, {"date": "2022-12-14", "close": 5.52, "volume": 4996756.0}, {"date": "2022-12-15", "close": 5.55, "volume": 6458684.0}, {"date": "2022-12-16", "close": 5.36, "volume": 3592673.0}, {"date": "2022-12-19", "close": 5.49, "volume": 1723672.0}, {"date": "2022-12-20", "close": 5.29, "volume": 1717218.0}, {"date": "2022-12-21", "close": 5.47, "volume": 1698835.0}, {"date": "2022-12-22", "close": 5.6, "volume": 2690924.0}, {"date": "2022-12-23", "close": 5.51, "volume": 1114069.0}, {"date": "2022-12-28", "close": 5.44, "volume": 1624701.0}, {"date": "2022-12-29", "close": 5.41, "volume": 1436785.0}, {"date": "2022-12-30", "close": 5.44, "volume": 1191269.0}, {"date": "2023-01-03", "close": 5.43, "volume": 1247830.0}, {"date": "2023-01-04", "close": 5.64, "volume": 1814534.0}, {"date": "2023-01-05", "close": 5.76, "volume": 2786907.0}, {"date": "2023-01-06", "close": 5.87, "volume": 2978440.0}, {"date": "2023-01-09", "close": 6.03, "volume": 3631512.0}, {"date": "2023-01-10", "close": 6.02, "volume": 2003654.0}, {"date": "2023-01-11", "close": 6.2, "volume": 4694156.0}, {"date": "2023-01-12", "close": 6.27, "volume": 3475755.0}, {"date": "2023-01-13", "close": 6.2, "volume": 2612205.0}, {"date": "2023-01-16", "close": 6.28, "volume": 1891065.0}, {"date": "2023-01-17", "close": 6.07, "volume": 3076904.0}, {"date": "2023-01-18", "close": 6.22, "volume": 1852462.0}, {"date": "2023-01-19", "close": 6.35, "volume": 1898058.0}, {"date": "2023-01-20", "close": 6.33, "volume": 2076030.0}, {"date": "2023-01-23", "close": 6.25, "volume": 2048795.0}, {"date": "2023-01-24", "close": 6.3, "volume": 2520867.0}, {"date": "2023-01-25", "close": 6.39, "volume": 3882128.0}, {"date": "2023-01-27", "close": 6.48, "volume": 2352121.0}, {"date": "2023-01-30", "close": 6.38, "volume": 1948105.0}, {"date": "2023-01-31", "close": 6.25, "volume": 6381328.0}, {"date": "2023-02-01", "close": 6.48, "volume": 10173823.0}, {"date": "2023-02-02", "close": 6.46, "volume": 1943528.0}, {"date": "2023-02-03", "close": 6.19, "volume": 4307569.0}, {"date": "2023-02-06", "close": 6.15, "volume": 2334041.0}, {"date": "2023-02-07", "close": 6.21, "volume": 2184353.0}, {"date": "2023-02-08", "close": 6.41, "volume": 1673450.0}, {"date": "2023-02-09", "close": 6.42, "volume": 1596976.0}, {"date": "2023-02-10", "close": 6.26, "volume": 1127098.0}, {"date": "2023-02-13", "close": 6.22, "volume": 2174123.0}, {"date": "2023-02-14", "close": 6.3, "volume": 1521001.0}, {"date": "2023-02-15", "close": 6.25, "volume": 1249011.0}, {"date": "2023-02-16", "close": 6.29, "volume": 1113059.0}, {"date": "2023-02-17", "close": 6.28, "volume": 1323163.0}, {"date": "2023-02-20", "close": 6.31, "volume": 763835.0}, {"date": "2023-02-21", "close": 6.52, "volume": 2084465.0}, {"date": "2023-02-22", "close": 6.33, "volume": 1781722.0}, {"date": "2023-02-23", "close": 6.37, "volume": 1404122.0}, {"date": "2023-02-24", "close": 6.22, "volume": 1899572.0}, {"date": "2023-02-27", "close": 5.8, "volume": 5264122.0}, {"date": "2023-02-28", "close": 5.88, "volume": 5829521.0}, {"date": "2023-03-01", "close": 5.83, "volume": 2839320.0}, {"date": "2023-03-02", "close": 6.08, "volume": 3183416.0}, {"date": "2023-03-03", "close": 6.04, "volume": 1733868.0}, {"date": "2023-03-06", "close": 6.03, "volume": 1754117.0}, {"date": "2023-03-07", "close": 5.98, "volume": 1352740.0}, {"date": "2023-03-08", "close": 5.71, "volume": 3039752.0}, {"date": "2023-03-09", "close": 5.72, "volume": 2870465.0}, {"date": "2023-03-10", "close": 5.41, "volume": 3804015.0}, {"date": "2023-03-13", "close": 5.57, "volume": 2749091.0}, {"date": "2023-03-14", "close": 5.56, "volume": 2598182.0}, {"date": "2023-03-15", "close": 5.6, "volume": 2224052.0}, {"date": "2023-03-16", "close": 5.56, "volume": 4938563.0}, {"date": "2023-03-17", "close": 5.67, "volume": 1480077.0}, {"date": "2023-03-20", "close": 5.72, "volume": 2122681.0}, {"date": "2023-03-21", "close": 5.61, "volume": 2186045.0}, {"date": "2023-03-22", "close": 5.77, "volume": 1134444.0}, {"date": "2023-03-23", "close": 5.81, "volume": 2358185.0}, {"date": "2023-03-24", "close": 5.86, "volume": 1666343.0}, {"date": "2023-03-27", "close": 5.88, "volume": 1853709.0}, {"date": "2023-03-28", "close": 6.09, "volume": 2867816.0}, {"date": "2023-03-29", "close": 6.25, "volume": 2610920.0}, {"date": "2023-03-30", "close": 6.28, "volume": 2608574.0}, {"date": "2023-03-31", "close": 6.33, "volume": 2373508.0}, {"date": "2023-04-03", "close": 6.28, "volume": 1254098.0}, {"date": "2023-04-04", "close": 6.3, "volume": 2237754.0}, {"date": "2023-04-05", "close": 6.29, "volume": 4152718.0}, {"date": "2023-04-06", "close": 6.29, "volume": 1930139.0}, {"date": "2023-04-11", "close": 6.7, "volume": 2974968.0}, {"date": "2023-04-12", "close": 6.8, "volume": 2094937.0}, {"date": "2023-04-13", "close": 6.95, "volume": 2601189.0}, {"date": "2023-04-14", "close": 7.04, "volume": 3105466.0}, {"date": "2023-04-17", "close": 7.01, "volume": 1463764.0}, {"date": "2023-04-18", "close": 7.01, "volume": 4896466.0}, {"date": "2023-04-19", "close": 7.05, "volume": 4248151.0}, {"date": "2023-04-20", "close": 6.93, "volume": 2610030.0}, {"date": "2023-04-21", "close": 6.74, "volume": 4894145.0}, {"date": "2023-04-24", "close": 6.53, "volume": 4925584.0}, {"date": "2023-04-26", "close": 6.6, "volume": 2648768.0}, {"date": "2023-04-27", "close": 6.62, "volume": 1491894.0}, {"date": "2023-04-28", "close": 6.51, "volume": 4389494.0}, {"date": "2023-05-01", "close": 6.38, "volume": 1713816.0}, {"date": "2023-05-02", "close": 6.31, "volume": 2675424.0}, {"date": "2023-05-03", "close": 6.31, "volume": 2962422.0}, {"date": "2023-05-04", "close": 6.43, "volume": 2226707.0}, {"date": "2023-05-05", "close": 6.58, "volume": 2022843.0}, {"date": "2023-05-08", "close": 6.7, "volume": 1376426.0}, {"date": "2023-05-09", "close": 6.69, "volume": 1067397.0}, {"date": "2023-05-10", "close": 6.6, "volume": 2188369.0}, {"date": "2023-05-11", "close": 6.5, "volume": 2304816.0}, {"date": "2023-05-12", "close": 6.14, "volume": 5116309.0}, {"date": "2023-05-15", "close": 6.09, "volume": 3622038.0}, {"date": "2023-05-16", "close": 6.17, "volume": 3777446.0}, {"date": "2023-05-17", "close": 5.87, "volume": 11156401.0}, {"date": "2023-05-18", "close": 5.96, "volume": 4548857.0}, {"date": "2023-05-19", "close": 5.85, "volume": 2190053.0}, {"date": "2023-05-22", "close": 5.82, "volume": 1827636.0}, {"date": "2023-05-23", "close": 5.75, "volume": 2087595.0}, {"date": "2023-05-24", "close": 5.62, "volume": 3256611.0}, {"date": "2023-05-25", "close": 5.49, "volume": 2708193.0}, {"date": "2023-05-26", "close": 5.49, "volume": 5609323.0}, {"date": "2023-05-29", "close": 5.63, "volume": 2551208.0}, {"date": "2023-05-30", "close": 5.84, "volume": 2931799.0}, {"date": "2023-05-31", "close": 5.75, "volume": 4237519.0}, {"date": "2023-06-01", "close": 5.65, "volume": 1882766.0}, {"date": "2023-06-02", "close": 5.96, "volume": 2216605.0}, {"date": "2023-06-05", "close": 6.05, "volume": 1823159.0}, {"date": "2023-06-06", "close": 6.04, "volume": 3516728.0}, {"date": "2023-06-07", "close": 5.86, "volume": 3824185.0}, {"date": "2023-06-08", "close": 5.81, "volume": 2733087.0}, {"date": "2023-06-09", "close": 6.02, "volume": 2374934.0}, {"date": "2023-06-13", "close": 6.03, "volume": 3120077.0}, {"date": "2023-06-14", "close": 6.18, "volume": 4330072.0}, {"date": "2023-06-15", "close": 6.05, "volume": 2730179.0}, {"date": "2023-06-16", "close": 6.28, "volume": 3774477.0}, {"date": "2023-06-19", "close": 6.23, "volume": 1703463.0}, {"date": "2023-06-20", "close": 6.32, "volume": 1154384.0}, {"date": "2023-06-21", "close": 6.25, "volume": 1725976.0}, {"date": "2023-06-22", "close": 6.08, "volume": 1337685.0}, {"date": "2023-06-23", "close": 5.95, "volume": 1258075.0}, {"date": "2023-06-26", "close": 5.93, "volume": 956698.0}, {"date": "2023-06-27", "close": 5.88, "volume": 1560822.0}, {"date": "2023-06-28", "close": 5.95, "volume": 1663585.0}, {"date": "2023-06-29", "close": 5.93, "volume": 1380419.0}, {"date": "2023-06-30", "close": 5.9, "volume": 1442125.0}, {"date": "2023-07-03", "close": 6.01, "volume": 1193477.0}, {"date": "2023-07-04", "close": 6.02, "volume": 1200398.0}, {"date": "2023-07-05", "close": 6.0, "volume": 1008696.0}, {"date": "2023-07-06", "close": 5.85, "volume": 1655618.0}, {"date": "2023-07-07", "close": 5.68, "volume": 2053740.0}, {"date": "2023-07-10", "close": 5.7, "volume": 1788637.0}, {"date": "2023-07-11", "close": 6.02, "volume": 1137296.0}, {"date": "2023-07-12", "close": 5.97, "volume": 1071691.0}, {"date": "2023-07-13", "close": 6.25, "volume": 2990277.0}, {"date": "2023-07-14", "close": 6.41, "volume": 3100196.0}, {"date": "2023-07-17", "close": 6.34, "volume": 1952979.0}, {"date": "2023-07-18", "close": 6.2, "volume": 2286034.0}, {"date": "2023-07-19", "close": 5.99, "volume": 2777237.0}, {"date": "2023-07-20", "close": 6.01, "volume": 1704714.0}, {"date": "2023-07-21", "close": 5.96, "volume": 3443971.0}, {"date": "2023-07-24", "close": 5.76, "volume": 2161461.0}, {"date": "2023-07-25", "close": 6.01, "volume": 2667165.0}, {"date": "2023-07-26", "close": 6.0, "volume": 1539613.0}, {"date": "2023-07-27", "close": 6.54, "volume": 3430353.0}, {"date": "2023-07-28", "close": 6.59, "volume": 2204332.0}, {"date": "2023-07-31", "close": 6.74, "volume": 1837508.0}, {"date": "2023-08-01", "close": 6.71, "volume": 2526892.0}, {"date": "2023-08-02", "close": 6.62, "volume": 915673.0}, {"date": "2023-08-03", "close": 6.5, "volume": 1478228.0}, {"date": "2023-08-04", "close": 6.62, "volume": 1774872.0}, {"date": "2023-08-07", "close": 6.55, "volume": 717547.0}, {"date": "2023-08-08", "close": 6.49, "volume": 1432413.0}, {"date": "2023-08-09", "close": 6.45, "volume": 1262129.0}, {"date": "2023-08-10", "close": 6.44, "volume": 1151748.0}, {"date": "2023-08-11", "close": 6.47, "volume": 1234041.0}, {"date": "2023-08-14", "close": 6.39, "volume": 1319172.0}, {"date": "2023-08-15", "close": 6.28, "volume": 1071096.0}, {"date": "2023-08-16", "close": 6.05, "volume": 2505139.0}, {"date": "2023-08-17", "close": 6.01, "volume": 1624971.0}, {"date": "2023-08-18", "close": 6.04, "volume": 813493.0}, {"date": "2023-08-21", "close": 6.05, "volume": 2016089.0}, {"date": "2023-08-22", "close": 6.41, "volume": 2216889.0}, {"date": "2023-08-23", "close": 6.44, "volume": 1407739.0}, {"date": "2023-08-24", "close": 6.31, "volume": 1576668.0}, {"date": "2023-08-25", "close": 6.27, "volume": 1352025.0}, {"date": "2023-08-28", "close": 6.26, "volume": 761051.0}, {"date": "2023-08-29", "close": 6.4, "volume": 1633056.0}, {"date": "2023-08-30", "close": 6.51, "volume": 1467920.0}, {"date": "2023-08-31", "close": 6.69, "volume": 3070585.0}, {"date": "2023-09-01", "close": 6.83, "volume": 2068304.0}, {"date": "2023-09-04", "close": 6.76, "volume": 2179389.0}, {"date": "2023-09-05", "close": 6.48, "volume": 2648243.0}, {"date": "2023-09-06", "close": 6.57, "volume": 1451913.0}, {"date": "2023-09-07", "close": 6.39, "volume": 2502811.0}, {"date": "2023-09-08", "close": 6.41, "volume": 1171439.0}, {"date": "2023-09-11", "close": 6.52, "volume": 1289841.0}, {"date": "2023-09-12", "close": 6.39, "volume": 1706508.0}, {"date": "2023-09-13", "close": 6.36, "volume": 735485.0}, {"date": "2023-09-14", "close": 6.35, "volume": 1077697.0}, {"date": "2023-09-15", "close": 6.56, "volume": 2062285.0}, {"date": "2023-09-18", "close": 6.4, "volume": 885326.0}, {"date": "2023-09-19", "close": 6.4, "volume": 923045.0}, {"date": "2023-09-20", "close": 6.24, "volume": 1496094.0}, {"date": "2023-09-21", "close": 6.09, "volume": 1326634.0}, {"date": "2023-09-22", "close": 6.25, "volume": 1725456.0}, {"date": "2023-09-25", "close": 6.05, "volume": 1076333.0}, {"date": "2023-09-26", "close": 6.05, "volume": 1631816.0}, {"date": "2023-09-27", "close": 6.03, "volume": 958012.0}, {"date": "2023-09-28", "close": 6.06, "volume": 906767.0}, {"date": "2023-09-29", "close": 6.16, "volume": 887866.0}, {"date": "2023-10-02", "close": 6.23, "volume": 734391.0}, {"date": "2023-10-03", "close": 6.1, "volume": 1449759.0}, {"date": "2023-10-04", "close": 6.02, "volume": 1270383.0}, {"date": "2023-10-05", "close": 6.02, "volume": 1295471.0}, {"date": "2023-10-06", "close": 5.98, "volume": 1279265.0}, {"date": "2023-10-09", "close": 6.0, "volume": 698596.0}, {"date": "2023-10-10", "close": 6.25, "volume": 1313773.0}, {"date": "2023-10-11", "close": 6.24, "volume": 1055727.0}, {"date": "2023-10-12", "close": 6.17, "volume": 1491340.0}, {"date": "2023-10-13", "close": 5.99, "volume": 1408184.0}, {"date": "2023-10-16", "close": 5.99, "volume": 989132.0}, {"date": "2023-10-17", "close": 5.99, "volume": 881238.0}, {"date": "2023-10-18", "close": 6.0, "volume": 1173402.0}, {"date": "2023-10-19", "close": 5.93, "volume": 1153378.0}, {"date": "2023-10-20", "close": 5.9, "volume": 1256593.0}, {"date": "2023-10-23", "close": 5.77, "volume": 1390630.0}, {"date": "2023-10-24", "close": 5.89, "volume": 676845.0}, {"date": "2023-10-25", "close": 5.94, "volume": 1781238.0}, {"date": "2023-10-26", "close": 5.95, "volume": 1625320.0}, {"date": "2023-10-27", "close": 6.11, "volume": 1290940.0}, {"date": "2023-10-30", "close": 6.06, "volume": 943811.0}, {"date": "2023-10-31", "close": 5.97, "volume": 6384651.0}, {"date": "2023-11-01", "close": 6.02, "volume": 1359812.0}, {"date": "2023-11-02", "close": 5.99, "volume": 1057759.0}, {"date": "2023-11-03", "close": 6.35, "volume": 1592782.0}, {"date": "2023-11-06", "close": 6.2, "volume": 1394786.0}, {"date": "2023-11-07", "close": 6.18, "volume": 762842.0}, {"date": "2023-11-08", "close": 6.09, "volume": 2318689.0}, {"date": "2023-11-09", "close": 6.13, "volume": 952950.0}, {"date": "2023-11-10", "close": 6.05, "volume": 949671.0}, {"date": "2023-11-13", "close": 6.02, "volume": 1362413.0}, {"date": "2023-11-14", "close": 6.17, "volume": 1065818.0}, {"date": "2023-11-15", "close": 6.27, "volume": 1657746.0}, {"date": "2023-11-16", "close": 6.09, "volume": 1131824.0}, {"date": "2023-11-17", "close": 6.09, "volume": 1266906.0}, {"date": "2023-11-20", "close": 5.99, "volume": 1429417.0}, {"date": "2023-11-21", "close": 6.29, "volume": 2323825.0}, {"date": "2023-11-22", "close": 6.26, "volume": 2327505.0}, {"date": "2023-11-23", "close": 6.15, "volume": 1245543.0}, {"date": "2023-11-24", "close": 6.27, "volume": 840751.0}, {"date": "2023-11-27", "close": 6.12, "volume": 1044868.0}, {"date": "2023-11-28", "close": 6.26, "volume": 1081398.0}, {"date": "2023-11-29", "close": 6.28, "volume": 2445625.0}, {"date": "2023-11-30", "close": 6.16, "volume": 2526380.0}, {"date": "2023-12-01", "close": 6.2, "volume": 917569.0}, {"date": "2023-12-04", "close": 6.36, "volume": 1849997.0}, {"date": "2023-12-05", "close": 6.17, "volume": 1174138.0}, {"date": "2023-12-06", "close": 6.38, "volume": 1834929.0}, {"date": "2023-12-07", "close": 6.43, "volume": 2307985.0}, {"date": "2023-12-08", "close": 6.5, "volume": 905539.0}, {"date": "2023-12-11", "close": 6.47, "volume": 1593638.0}, {"date": "2023-12-12", "close": 6.4, "volume": 1053856.0}, {"date": "2023-12-13", "close": 6.41, "volume": 1171787.0}, {"date": "2023-12-14", "close": 6.62, "volume": 1850012.0}, {"date": "2023-12-15", "close": 6.73, "volume": 2401173.0}, {"date": "2023-12-18", "close": 6.8, "volume": 1096574.0}, {"date": "2023-12-19", "close": 6.82, "volume": 768165.0}, {"date": "2023-12-20", "close": 6.91, "volume": 1704834.0}, {"date": "2023-12-21", "close": 6.97, "volume": 1820196.0}, {"date": "2023-12-22", "close": 6.93, "volume": 789512.0}, {"date": "2023-12-27", "close": 7.07, "volume": 622897.0}, {"date": "2023-12-28", "close": 7.29, "volume": 1189327.0}, {"date": "2023-12-29", "close": 7.34, "volume": 2572738.0}, {"date": "2024-01-02", "close": 7.37, "volume": 1729464.0}, {"date": "2024-01-03", "close": 7.24, "volume": 1525300.0}, {"date": "2024-01-04", "close": 7.26, "volume": 1440706.0}, {"date": "2024-01-05", "close": 6.88, "volume": 1861899.0}, {"date": "2024-01-08", "close": 6.77, "volume": 1166801.0}, {"date": "2024-01-09", "close": 6.77, "volume": 1635975.0}, {"date": "2024-01-10", "close": 6.57, "volume": 1605410.0}, {"date": "2024-01-11", "close": 6.61, "volume": 1536976.0}, {"date": "2024-01-12", "close": 6.82, "volume": 1897479.0}, {"date": "2024-01-15", "close": 6.78, "volume": 650356.0}, {"date": "2024-01-16", "close": 6.65, "volume": 1039699.0}, {"date": "2024-01-17", "close": 6.55, "volume": 1717259.0}, {"date": "2024-01-18", "close": 6.57, "volume": 2026370.0}, {"date": "2024-01-19", "close": 6.54, "volume": 1066612.0}, {"date": "2024-01-22", "close": 6.56, "volume": 1259333.0}, {"date": "2024-01-23", "close": 6.69, "volume": 1680583.0}, {"date": "2024-01-24", "close": 6.77, "volume": 1135202.0}, {"date": "2024-01-25", "close": 7.05, "volume": 3926297.0}, {"date": "2024-01-29", "close": 6.86, "volume": 1190642.0}, {"date": "2024-01-30", "close": 7.12, "volume": 1807988.0}, {"date": "2024-01-31", "close": 7.3, "volume": 3623932.0}, {"date": "2024-02-01", "close": 7.18, "volume": 1266599.0}, {"date": "2024-02-02", "close": 7.28, "volume": 1113813.0}, {"date": "2024-02-05", "close": 7.06, "volume": 1065083.0}, {"date": "2024-02-06", "close": 6.99, "volume": 978443.0}, {"date": "2024-02-07", "close": 7.13, "volume": 1781322.0}, {"date": "2024-02-08", "close": 7.14, "volume": 1533804.0}, {"date": "2024-02-09", "close": 6.97, "volume": 1354401.0}, {"date": "2024-02-12", "close": 6.93, "volume": 1198198.0}, {"date": "2024-02-13", "close": 7.04, "volume": 553667.0}, {"date": "2024-02-14", "close": 6.97, "volume": 1072774.0}, {"date": "2024-02-15", "close": 7.03, "volume": 1040252.0}, {"date": "2024-02-16", "close": 7.18, "volume": 1173938.0}, {"date": "2024-02-19", "close": 7.36, "volume": 1285898.0}, {"date": "2024-02-20", "close": 7.36, "volume": 1614316.0}, {"date": "2024-02-21", "close": 7.34, "volume": 1296619.0}, {"date": "2024-02-22", "close": 7.62, "volume": 1608623.0}, {"date": "2024-02-23", "close": 7.3, "volume": 2305890.0}, {"date": "2024-02-26", "close": 7.56, "volume": 1082901.0}, {"date": "2024-02-27", "close": 7.51, "volume": 1323733.0}, {"date": "2024-02-28", "close": 7.58, "volume": 1422029.0}, {"date": "2024-02-29", "close": 7.59, "volume": 785923.0}, {"date": "2024-03-01", "close": 7.6, "volume": 706879.0}, {"date": "2024-03-04", "close": 7.68, "volume": 938575.0}, {"date": "2024-03-05", "close": 7.91, "volume": 1664636.0}, {"date": "2024-03-06", "close": 7.9, "volume": 809286.0}, {"date": "2024-03-07", "close": 8.02, "volume": 1734538.0}, {"date": "2024-03-08", "close": 7.89, "volume": 1915898.0}, {"date": "2024-03-11", "close": 7.6, "volume": 892994.0}, {"date": "2024-03-12", "close": 7.8, "volume": 1990333.0}, {"date": "2024-03-13", "close": 7.9, "volume": 816127.0}, {"date": "2024-03-14", "close": 8.47, "volume": 2857145.0}, {"date": "2024-03-15", "close": 8.39, "volume": 2741109.0}, {"date": "2024-03-18", "close": 8.6, "volume": 1853574.0}, {"date": "2024-03-19", "close": 8.52, "volume": 1383053.0}, {"date": "2024-03-20", "close": 8.52, "volume": 1552213.0}, {"date": "2024-03-21", "close": 8.69, "volume": 1236174.0}, {"date": "2024-03-22", "close": 8.63, "volume": 1447614.0}, {"date": "2024-03-25", "close": 8.87, "volume": 1072254.0}, {"date": "2024-03-26", "close": 8.43, "volume": 1788654.0}, {"date": "2024-03-27", "close": 8.61, "volume": 1364986.0}, {"date": "2024-03-28", "close": 8.89, "volume": 1414587.0}, {"date": "2024-04-02", "close": 8.91, "volume": 1334397.0}, {"date": "2024-04-03", "close": 8.84, "volume": 1760749.0}, {"date": "2024-04-04", "close": 9.07, "volume": 1357831.0}, {"date": "2024-04-05", "close": 8.74, "volume": 2325283.0}, {"date": "2024-04-08", "close": 8.95, "volume": 1676634.0}, {"date": "2024-04-09", "close": 9.0, "volume": 2343663.0}, {"date": "2024-04-10", "close": 8.91, "volume": 1594093.0}, {"date": "2024-04-11", "close": 8.92, "volume": 2235294.0}, {"date": "2024-04-12", "close": 9.07, "volume": 1498229.0}, {"date": "2024-04-15", "close": 9.07, "volume": 2272144.0}, {"date": "2024-04-16", "close": 9.17, "volume": 3707338.0}, {"date": "2024-04-17", "close": 9.0, "volume": 1188321.0}, {"date": "2024-04-18", "close": 9.06, "volume": 1218527.0}, {"date": "2024-04-19", "close": 9.04, "volume": 1890756.0}, {"date": "2024-04-22", "close": 9.05, "volume": 1732372.0}, {"date": "2024-04-23", "close": 9.09, "volume": 2378391.0}, {"date": "2024-04-24", "close": 9.17, "volume": 2061366.0}, {"date": "2024-04-26", "close": 9.24, "volume": 2598299.0}, {"date": "2024-04-29", "close": 9.63, "volume": 2214084.0}, {"date": "2024-04-30", "close": 9.55, "volume": 3159903.0}, {"date": "2024-05-01", "close": 9.23, "volume": 1924428.0}, {"date": "2024-05-02", "close": 9.3, "volume": 1820240.0}, {"date": "2024-05-03", "close": 9.4, "volume": 1014679.0}, {"date": "2024-05-06", "close": 9.67, "volume": 1733397.0}, {"date": "2024-05-07", "close": 9.77, "volume": 1193196.0}, {"date": "2024-05-08", "close": 9.78, "volume": 1471445.0}, {"date": "2024-05-09", "close": 9.79, "volume": 1878535.0}, {"date": "2024-05-10", "close": 9.77, "volume": 1247990.0}, {"date": "2024-05-13", "close": 9.79, "volume": 1257719.0}, {"date": "2024-05-14", "close": 9.74, "volume": 1409067.0}, {"date": "2024-05-15", "close": 9.82, "volume": 1640447.0}, {"date": "2024-05-16", "close": 9.56, "volume": 3568211.0}, {"date": "2024-05-17", "close": 9.65, "volume": 1453508.0}, {"date": "2024-05-20", "close": 10.03, "volume": 3244456.0}, {"date": "2024-05-21", "close": 10.02, "volume": 2375553.0}, {"date": "2024-05-22", "close": 9.8, "volume": 2267260.0}, {"date": "2024-05-23", "close": 9.17, "volume": 2769018.0}, {"date": "2024-05-24", "close": 9.37, "volume": 2013402.0}, {"date": "2024-05-27", "close": 9.5, "volume": 1623268.0}, {"date": "2024-05-28", "close": 9.49, "volume": 2769468.0}, {"date": "2024-05-29", "close": 9.69, "volume": 2095356.0}, {"date": "2024-05-30", "close": 9.2, "volume": 2607885.0}, {"date": "2024-05-31", "close": 9.25, "volume": 4134326.0}, {"date": "2024-06-03", "close": 9.36, "volume": 2423778.0}, {"date": "2024-06-04", "close": 9.39, "volume": 2954473.0}, {"date": "2024-06-05", "close": 8.86, "volume": 3144662.0}, {"date": "2024-06-06", "close": 9.09, "volume": 3358659.0}, {"date": "2024-06-07", "close": 9.04, "volume": 2156619.0}, {"date": "2024-06-11", "close": 8.9, "volume": 2767884.0}, {"date": "2024-06-12", "close": 8.72, "volume": 2237292.0}, {"date": "2024-06-13", "close": 8.65, "volume": 1524572.0}, {"date": "2024-06-14", "close": 8.51, "volume": 3499786.0}, {"date": "2024-06-17", "close": 8.38, "volume": 2786633.0}, {"date": "2024-06-18", "close": 8.49, "volume": 1493940.0}, {"date": "2024-06-19", "close": 8.63, "volume": 1970093.0}, {"date": "2024-06-20", "close": 8.78, "volume": 2879234.0}, {"date": "2024-06-21", "close": 8.9, "volume": 2785376.0}, {"date": "2024-06-24", "close": 8.63, "volume": 1398562.0}, {"date": "2024-06-25", "close": 8.86, "volume": 1408357.0}, {"date": "2024-06-26", "close": 8.8, "volume": 1278525.0}, {"date": "2024-06-27", "close": 8.7, "volume": 1202630.0}, {"date": "2024-06-28", "close": 8.73, "volume": 980543.0}, {"date": "2024-07-01", "close": 8.68, "volume": 1544879.0}, {"date": "2024-07-02", "close": 8.59, "volume": 1179059.0}, {"date": "2024-07-03", "close": 8.79, "volume": 1748756.0}, {"date": "2024-07-04", "close": 9.07, "volume": 1496588.0}, {"date": "2024-07-05", "close": 9.08, "volume": 1265637.0}, {"date": "2024-07-08", "close": 9.05, "volume": 1543845.0}, {"date": "2024-07-09", "close": 9.14, "volume": 1078093.0}, {"date": "2024-07-10", "close": 8.96, "volume": 945438.0}, {"date": "2024-07-11", "close": 9.08, "volume": 952485.0}, {"date": "2024-07-12", "close": 9.02, "volume": 1382637.0}, {"date": "2024-07-15", "close": 9.21, "volume": 1518248.0}, {"date": "2024-07-16", "close": 8.93, "volume": 1773801.0}, {"date": "2024-07-17", "close": 8.75, "volume": 2260026.0}, {"date": "2024-07-18", "close": 8.63, "volume": 2873319.0}, {"date": "2024-07-19", "close": 8.34, "volume": 4620437.0}, {"date": "2024-07-22", "close": 8.35, "volume": 2311218.0}, {"date": "2024-07-23", "close": 8.37, "volume": 2393045.0}, {"date": "2024-07-24", "close": 8.45, "volume": 2179223.0}, {"date": "2024-07-25", "close": 8.16, "volume": 4019712.0}, {"date": "2024-07-26", "close": 8.26, "volume": 2509877.0}, {"date": "2024-07-29", "close": 8.42, "volume": 1754758.0}, {"date": "2024-07-30", "close": 8.36, "volume": 2454637.0}, {"date": "2024-07-31", "close": 8.7, "volume": 3238098.0}, {"date": "2024-08-01", "close": 9.09, "volume": 1951845.0}, {"date": "2024-08-02", "close": 8.68, "volume": 3338154.0}, {"date": "2024-08-05", "close": 8.42, "volume": 3139185.0}, {"date": "2024-08-06", "close": 8.38, "volume": 2148487.0}, {"date": "2024-08-07", "close": 8.31, "volume": 1820553.0}, {"date": "2024-08-08", "close": 7.81, "volume": 2661918.0}, {"date": "2024-08-09", "close": 8.03, "volume": 2386389.0}, {"date": "2024-08-12", "close": 8.02, "volume": 1353195.0}, {"date": "2024-08-13", "close": 8.22, "volume": 1816622.0}, {"date": "2024-08-14", "close": 8.22, "volume": 2546493.0}, {"date": "2024-08-15", "close": 8.22, "volume": 1562927.0}, {"date": "2024-08-16", "close": 8.72, "volume": 3200478.0}, {"date": "2024-08-19", "close": 8.72, "volume": 1368244.0}, {"date": "2024-08-20", "close": 8.78, "volume": 1075856.0}, {"date": "2024-08-21", "close": 8.79, "volume": 1464889.0}, {"date": "2024-08-22", "close": 8.89, "volume": 1711220.0}, {"date": "2024-08-23", "close": 8.9, "volume": 3494589.0}, {"date": "2024-08-26", "close": 9.07, "volume": 1714792.0}, {"date": "2024-08-27", "close": 9.05, "volume": 1204935.0}, {"date": "2024-08-28", "close": 8.82, "volume": 1646124.0}, {"date": "2024-08-29", "close": 8.55, "volume": 2339935.0}, {"date": "2024-08-30", "close": 8.63, "volume": 3131940.0}, {"date": "2024-09-02", "close": 8.59, "volume": 1407545.0}, {"date": "2024-09-03", "close": 8.55, "volume": 1975806.0}, {"date": "2024-09-04", "close": 8.04, "volume": 3423184.0}, {"date": "2024-09-05", "close": 8.15, "volume": 1602901.0}, {"date": "2024-09-06", "close": 8.3, "volume": 3185071.0}, {"date": "2024-09-09", "close": 8.16, "volume": 2609790.0}, {"date": "2024-09-10", "close": 8.28, "volume": 1987199.0}, {"date": "2024-09-11", "close": 8.5, "volume": 2633698.0}, {"date": "2024-09-12", "close": 8.89, "volume": 4201349.0}, {"date": "2024-09-13", "close": 8.94, "volume": 2355905.0}, {"date": "2024-09-16", "close": 8.82, "volume": 2317005.0}, {"date": "2024-09-17", "close": 8.79, "volume": 1056176.0}, {"date": "2024-09-18", "close": 8.73, "volume": 1385987.0}, {"date": "2024-09-19", "close": 9.16, "volume": 3073905.0}, {"date": "2024-09-20", "close": 9.1, "volume": 10789262.0}, {"date": "2024-09-23", "close": 9.23, "volume": 1310880.0}, {"date": "2024-09-24", "close": 9.8, "volume": 4557607.0}, {"date": "2024-09-25", "close": 10.04, "volume": 3902976.0}, {"date": "2024-09-26", "close": 10.37, "volume": 4195633.0}, {"date": "2024-09-27", "close": 10.68, "volume": 3576145.0}, {"date": "2024-09-30", "close": 10.84, "volume": 2797963.0}, {"date": "2024-10-01", "close": 10.62, "volume": 3016437.0}, {"date": "2024-10-02", "close": 10.59, "volume": 1958404.0}, {"date": "2024-10-03", "close": 10.75, "volume": 1924823.0}, {"date": "2024-10-04", "close": 10.77, "volume": 2412422.0}, {"date": "2024-10-07", "close": 10.91, "volume": 1350764.0}, {"date": "2024-10-08", "close": 10.9, "volume": 3408137.0}, {"date": "2024-10-09", "close": 10.67, "volume": 2663807.0}, {"date": "2024-10-10", "close": 10.88, "volume": 2144786.0}, {"date": "2024-10-11", "close": 10.83, "volume": 1462273.0}, {"date": "2024-10-14", "close": 11.14, "volume": 2332693.0}, {"date": "2024-10-15", "close": 10.84, "volume": 2342382.0}, {"date": "2024-10-16", "close": 10.81, "volume": 2191286.0}, {"date": "2024-10-17", "close": 10.95, "volume": 2591599.0}, {"date": "2024-10-18", "close": 10.7, "volume": 1813507.0}, {"date": "2024-10-21", "close": 10.96, "volume": 2769774.0}, {"date": "2024-10-22", "close": 10.78, "volume": 1519595.0}, {"date": "2024-10-23", "close": 10.7, "volume": 801896.0}, {"date": "2024-10-24", "close": 10.52, "volume": 1459789.0}, {"date": "2024-10-25", "close": 10.67, "volume": 1069275.0}, {"date": "2024-10-28", "close": 10.77, "volume": 1196235.0}, {"date": "2024-10-29", "close": 10.4, "volume": 1918925.0}, {"date": "2024-10-30", "close": 10.29, "volume": 1950975.0}, {"date": "2024-10-31", "close": 10.37, "volume": 2520248.0}, {"date": "2024-11-01", "close": 10.44, "volume": 1377581.0}, {"date": "2024-11-04", "close": 10.33, "volume": 1622125.0}, {"date": "2024-11-05", "close": 10.43, "volume": 1114485.0}, {"date": "2024-11-06", "close": 10.5, "volume": 1724937.0}, {"date": "2024-11-07", "close": 10.56, "volume": 2009290.0}, {"date": "2024-11-08", "close": 10.55, "volume": 1405461.0}, {"date": "2024-11-11", "close": 10.29, "volume": 1849397.0}, {"date": "2024-11-12", "close": 10.12, "volume": 1404211.0}, {"date": "2024-11-13", "close": 10.1, "volume": 1762017.0}, {"date": "2024-11-14", "close": 9.95, "volume": 1942230.0}, {"date": "2024-11-15", "close": 10.09, "volume": 2130546.0}, {"date": "2024-11-18", "close": 10.29, "volume": 1482278.0}, {"date": "2024-11-19", "close": 10.3, "volume": 1400875.0}, {"date": "2024-11-20", "close": 10.18, "volume": 1118810.0}, {"date": "2024-11-21", "close": 10.21, "volume": 1298519.0}, {"date": "2024-11-22", "close": 10.27, "volume": 1423136.0}, {"date": "2024-11-25", "close": 10.16, "volume": 1906813.0}, {"date": "2024-11-26", "close": 10.17, "volume": 945175.0}, {"date": "2024-11-27", "close": 10.29, "volume": 1013126.0}, {"date": "2024-11-28", "close": 10.34, "volume": 1706228.0}, {"date": "2024-11-29", "close": 10.37, "volume": 1090227.0}, {"date": "2024-12-02", "close": 10.49, "volume": 1649575.0}, {"date": "2024-12-03", "close": 10.44, "volume": 997024.0}, {"date": "2024-12-04", "close": 10.4, "volume": 1334810.0}, {"date": "2024-12-05", "close": 10.23, "volume": 1075595.0}, {"date": "2024-12-06", "close": 10.23, "volume": 721967.0}, {"date": "2024-12-09", "close": 10.12, "volume": 1206944.0}, {"date": "2024-12-10", "close": 10.67, "volume": 2308764.0}, {"date": "2024-12-11", "close": 10.54, "volume": 1580737.0}, {"date": "2024-12-12", "close": 10.4, "volume": 1097317.0}, {"date": "2024-12-13", "close": 9.96, "volume": 1272090.0}, {"date": "2024-12-16", "close": 9.63, "volume": 1300066.0}, {"date": "2024-12-17", "close": 9.61, "volume": 1301940.0}, {"date": "2024-12-18", "close": 9.54, "volume": 1476108.0}, {"date": "2024-12-19", "close": 9.27, "volume": 2372872.0}, {"date": "2024-12-20", "close": 9.23, "volume": 3235041.0}, {"date": "2024-12-23", "close": 9.45, "volume": 753601.0}, {"date": "2024-12-24", "close": 9.55, "volume": 409338.0}, {"date": "2024-12-27", "close": 9.51, "volume": 447166.0}, {"date": "2024-12-30", "close": 9.39, "volume": 650468.0}, {"date": "2024-12-31", "close": 9.28, "volume": 399292.0}, {"date": "2025-01-02", "close": 9.31, "volume": 676074.0}, {"date": "2025-01-03", "close": 9.3, "volume": 846021.0}, {"date": "2025-01-06", "close": 9.28, "volume": 651947.0}, {"date": "2025-01-07", "close": 9.35, "volume": 875887.0}, {"date": "2025-01-08", "close": 9.3, "volume": 1011553.0}, {"date": "2025-01-09", "close": 9.51, "volume": 890524.0}, {"date": "2025-01-10", "close": 9.81, "volume": 984056.0}, {"date": "2025-01-13", "close": 9.47, "volume": 1395413.0}, {"date": "2025-01-14", "close": 9.53, "volume": 1017441.0}, {"date": "2025-01-15", "close": 9.42, "volume": 707714.0}, {"date": "2025-01-16", "close": 9.74, "volume": 1166951.0}, {"date": "2025-01-17", "close": 9.87, "volume": 1130334.0}, {"date": "2025-01-20", "close": 9.88, "volume": 805277.0}, {"date": "2025-01-21", "close": 10.16, "volume": 1625989.0}, {"date": "2025-01-22", "close": 10.12, "volume": 620598.0}, {"date": "2025-01-23", "close": 9.9, "volume": 1116840.0}, {"date": "2025-01-24", "close": 9.94, "volume": 1046653.0}, {"date": "2025-01-28", "close": 9.72, "volume": 1122779.0}, {"date": "2025-01-29", "close": 9.76, "volume": 1462425.0}, {"date": "2025-01-30", "close": 9.64, "volume": 1073515.0}, {"date": "2025-01-31", "close": 10.01, "volume": 1617406.0}, {"date": "2025-02-03", "close": 9.74, "volume": 1208735.0}, {"date": "2025-02-04", "close": 9.9, "volume": 978179.0}, {"date": "2025-02-05", "close": 10.06, "volume": 2200786.0}, {"date": "2025-02-06", "close": 10.33, "volume": 2006449.0}, {"date": "2025-02-07", "close": 10.6, "volume": 1759072.0}, {"date": "2025-02-10", "close": 10.59, "volume": 983164.0}, {"date": "2025-02-11", "close": 10.72, "volume": 1845851.0}, {"date": "2025-02-12", "close": 10.54, "volume": 2249477.0}, {"date": "2025-02-13", "close": 10.78, "volume": 1744139.0}, {"date": "2025-02-14", "close": 10.92, "volume": 1577691.0}, {"date": "2025-02-17", "close": 11.01, "volume": 1431230.0}, {"date": "2025-02-18", "close": 10.85, "volume": 1335368.0}, {"date": "2025-02-19", "close": 10.73, "volume": 1890386.0}, {"date": "2025-02-20", "close": 10.79, "volume": 2697885.0}, {"date": "2025-02-21", "close": 10.88, "volume": 1768053.0}, {"date": "2025-02-24", "close": 10.53, "volume": 1332830.0}, {"date": "2025-02-25", "close": 10.52, "volume": 1135903.0}, {"date": "2025-02-26", "close": 10.58, "volume": 1776603.0}, {"date": "2025-02-27", "close": 10.77, "volume": 1853640.0}, {"date": "2025-02-28", "close": 10.59, "volume": 2702008.0}, {"date": "2025-03-03", "close": 10.7, "volume": 1417124.0}, {"date": "2025-03-04", "close": 10.65, "volume": 2052393.0}, {"date": "2025-03-05", "close": 10.74, "volume": 1651632.0}, {"date": "2025-03-06", "close": 11.26, "volume": 2875677.0}, {"date": "2025-03-07", "close": 10.96, "volume": 1930145.0}, {"date": "2025-03-10", "close": 11.14, "volume": 1236670.0}, {"date": "2025-03-11", "close": 10.42, "volume": 4739279.0}, {"date": "2025-03-12", "close": 10.47, "volume": 3150972.0}, {"date": "2025-03-13", "close": 10.72, "volume": 2592931.0}, {"date": "2025-03-14", "close": 10.86, "volume": 1392656.0}, {"date": "2025-03-17", "close": 11.06, "volume": 2048862.0}, {"date": "2025-03-18", "close": 11.28, "volume": 1899797.0}, {"date": "2025-03-19", "close": 11.25, "volume": 1884945.0}, {"date": "2025-03-20", "close": 11.51, "volume": 2157779.0}, {"date": "2025-03-21", "close": 11.48, "volume": 3880343.0}, {"date": "2025-03-24", "close": 11.67, "volume": 1748778.0}, {"date": "2025-03-25", "close": 11.44, "volume": 1628998.0}, {"date": "2025-03-26", "close": 11.23, "volume": 3315712.0}, {"date": "2025-03-27", "close": 11.17, "volume": 2437112.0}, {"date": "2025-03-28", "close": 10.8, "volume": 1790260.0}, {"date": "2025-03-31", "close": 10.36, "volume": 2136201.0}, {"date": "2025-04-01", "close": 10.41, "volume": 2182197.0}, {"date": "2025-04-02", "close": 10.16, "volume": 1389558.0}, {"date": "2025-04-03", "close": 9.55, "volume": 3058488.0}, {"date": "2025-04-04", "close": 8.85, "volume": 5827646.0}, {"date": "2025-04-07", "close": 8.42, "volume": 4229235.0}, {"date": "2025-04-08", "close": 8.77, "volume": 3605005.0}, {"date": "2025-04-09", "close": 8.15, "volume": 3654356.0}, {"date": "2025-04-10", "close": 9.3, "volume": 3788345.0}, {"date": "2025-04-11", "close": 9.13, "volume": 2150520.0}, {"date": "2025-04-14", "close": 9.31, "volume": 2061538.0}, {"date": "2025-04-15", "close": 9.54, "volume": 2161115.0}, {"date": "2025-04-16", "close": 9.3, "volume": 2262013.0}, {"date": "2025-04-17", "close": 9.7, "volume": 2499553.0}, {"date": "2025-04-22", "close": 9.45, "volume": 1860251.0}, {"date": "2025-04-23", "close": 9.89, "volume": 2410956.0}, {"date": "2025-04-24", "close": 9.99, "volume": 2705707.0}, {"date": "2025-04-28", "close": 9.83, "volume": 2816862.0}, {"date": "2025-04-29", "close": 10.24, "volume": 2742574.0}, {"date": "2025-04-30", "close": 9.97, "volume": 3414634.0}, {"date": "2025-05-01", "close": 9.89, "volume": 2153221.0}, {"date": "2025-05-02", "close": 10.17, "volume": 2420702.0}, {"date": "2025-05-05", "close": 10.06, "volume": 1260724.0}, {"date": "2025-05-06", "close": 10.28, "volume": 1188233.0}, {"date": "2025-05-07", "close": 10.35, "volume": 1428785.0}, {"date": "2025-05-08", "close": 10.34, "volume": 929950.0}, {"date": "2025-05-09", "close": 10.25, "volume": 853752.0}, {"date": "2025-05-12", "close": 10.41, "volume": 1253825.0}, {"date": "2025-05-13", "close": 10.81, "volume": 2085386.0}, {"date": "2025-05-14", "close": 10.81, "volume": 1043381.0}, {"date": "2025-05-15", "close": 10.71, "volume": 1117029.0}, {"date": "2025-05-16", "close": 10.73, "volume": 862144.0}, {"date": "2025-05-19", "close": 10.51, "volume": 1183582.0}, {"date": "2025-05-20", "close": 10.72, "volume": 897880.0}, {"date": "2025-05-21", "close": 10.91, "volume": 979378.0}, {"date": "2025-05-22", "close": 11.01, "volume": 1154188.0}, {"date": "2025-05-23", "close": 10.99, "volume": 1311170.0}, {"date": "2025-05-26", "close": 11.02, "volume": 686070.0}, {"date": "2025-05-27", "close": 11.36, "volume": 2284654.0}, {"date": "2025-05-28", "close": 11.62, "volume": 2754440.0}, {"date": "2025-05-29", "close": 11.56, "volume": 1945531.0}, {"date": "2025-05-30", "close": 11.53, "volume": 3158617.0}, {"date": "2025-06-02", "close": 11.42, "volume": 1531896.0}, {"date": "2025-06-03", "close": 11.45, "volume": 1667114.0}, {"date": "2025-06-04", "close": 11.56, "volume": 2184930.0}, {"date": "2025-06-05", "close": 11.71, "volume": 2173399.0}, {"date": "2025-06-06", "close": 11.72, "volume": 1679843.0}, {"date": "2025-06-10", "close": 11.65, "volume": 1155583.0}, {"date": "2025-06-11", "close": 11.65, "volume": 818596.0}, {"date": "2025-06-12", "close": 11.42, "volume": 1490952.0}, {"date": "2025-06-13", "close": 11.32, "volume": 1074674.0}, {"date": "2025-06-16", "close": 11.41, "volume": 894795.0}, {"date": "2025-06-17", "close": 11.8, "volume": 1768587.0}, {"date": "2025-06-18", "close": 11.7, "volume": 1577903.0}, {"date": "2025-06-19", "close": 11.4, "volume": 1352135.0}, {"date": "2025-06-20", "close": 11.33, "volume": 2597796.0}, {"date": "2025-06-23", "close": 11.04, "volume": 1349399.0}, {"date": "2025-06-24", "close": 11.21, "volume": 1307488.0}, {"date": "2025-06-25", "close": 10.99, "volume": 1522924.0}, {"date": "2025-06-26", "close": 10.98, "volume": 1171192.0}, {"date": "2025-06-27", "close": 11.33, "volume": 2693328.0}, {"date": "2025-06-30", "close": 11.22, "volume": 2809314.0}, {"date": "2025-07-01", "close": 11.12, "volume": 1479310.0}, {"date": "2025-07-02", "close": 11.29, "volume": 1481189.0}, {"date": "2025-07-03", "close": 11.45, "volume": 1936617.0}, {"date": "2025-07-04", "close": 11.33, "volume": 4152109.0}, {"date": "2025-07-07", "close": 11.12, "volume": 760668.0}, {"date": "2025-07-08", "close": 11.58, "volume": 2280308.0}, {"date": "2025-07-09", "close": 11.18, "volume": 3332899.0}, {"date": "2025-07-10", "close": 11.1, "volume": 1913634.0}, {"date": "2025-07-11", "close": 11.0, "volume": 1478501.0}, {"date": "2025-07-14", "close": 11.05, "volume": 1826098.0}, {"date": "2025-07-15", "close": 11.04, "volume": 932996.0}, {"date": "2025-07-16", "close": 11.03, "volume": 1143689.0}, {"date": "2025-07-17", "close": 10.89, "volume": 1288354.0}, {"date": "2025-07-18", "close": 10.95, "volume": 1525863.0}, {"date": "2025-07-21", "close": 11.12, "volume": 1220833.0}, {"date": "2025-07-22", "close": 11.16, "volume": 977116.0}, {"date": "2025-07-23", "close": 11.27, "volume": 2290755.0}, {"date": "2025-07-24", "close": 11.24, "volume": 2212637.0}, {"date": "2025-07-25", "close": 11.06, "volume": 1178950.0}, {"date": "2025-07-28", "close": 10.99, "volume": 1091681.0}, {"date": "2025-07-29", "close": 11.16, "volume": 1981724.0}, {"date": "2025-07-30", "close": 11.11, "volume": 1766496.0}, {"date": "2025-07-31", "close": 10.64, "volume": 5452931.0}, {"date": "2025-08-01", "close": 11.02, "volume": 3212728.0}, {"date": "2025-08-04", "close": 10.91, "volume": 2292193.0}, {"date": "2025-08-05", "close": 11.08, "volume": 999680.0}, {"date": "2025-08-06", "close": 11.25, "volume": 1172068.0}, {"date": "2025-08-07", "close": 11.34, "volume": 1218140.0}, {"date": "2025-08-08", "close": 11.52, "volume": 886547.0}, {"date": "2025-08-11", "close": 11.64, "volume": 1679304.0}, {"date": "2025-08-12", "close": 11.65, "volume": 1157569.0}, {"date": "2025-08-13", "close": 11.72, "volume": 1287654.0}, {"date": "2025-08-14", "close": 11.69, "volume": 1311816.0}, {"date": "2025-08-15", "close": 12.18, "volume": 1802822.0}, {"date": "2025-08-18", "close": 12.21, "volume": 1347723.0}, {"date": "2025-08-19", "close": 12.2, "volume": 2661934.0}, {"date": "2025-08-20", "close": 12.0, "volume": 1256995.0}, {"date": "2025-08-21", "close": 12.17, "volume": 925905.0}, {"date": "2025-08-22", "close": 12.01, "volume": 2002490.0}, {"date": "2025-08-25", "close": 12.64, "volume": 2696037.0}, {"date": "2025-08-26", "close": 12.6, "volume": 3096267.0}, {"date": "2025-08-27", "close": 12.72, "volume": 1514268.0}, {"date": "2025-08-28", "close": 12.53, "volume": 1750892.0}, {"date": "2025-08-29", "close": 12.52, "volume": 2145725.0}, {"date": "2025-09-01", "close": 12.55, "volume": 1332953.0}, {"date": "2025-09-02", "close": 12.36, "volume": 1280966.0}, {"date": "2025-09-03", "close": 12.21, "volume": 1965229.0}, {"date": "2025-09-04", "close": 12.29, "volume": 1754647.0}, {"date": "2025-09-05", "close": 12.35, "volume": 1556923.0}, {"date": "2025-09-08", "close": 12.3, "volume": 1013007.0}, {"date": "2025-09-09", "close": 12.53, "volume": 1584550.0}, {"date": "2025-09-10", "close": 12.25, "volume": 1107628.0}, {"date": "2025-09-11", "close": 12.39, "volume": 1022356.0}, {"date": "2025-09-12", "close": 12.47, "volume": 1148623.0}, {"date": "2025-09-15", "close": 12.46, "volume": 753049.0}, {"date": "2025-09-16", "close": 12.53, "volume": 1948403.0}, {"date": "2025-09-17", "close": 12.48, "volume": 1702416.0}, {"date": "2025-09-18", "close": 12.32, "volume": 1655229.0}, {"date": "2025-09-19", "close": 12.3, "volume": 3337694.0}, {"date": "2025-09-22", "close": 12.5, "volume": 1371005.0}, {"date": "2025-09-23", "close": 12.58, "volume": 1271524.0}, {"date": "2025-09-24", "close": 12.69, "volume": 2069656.0}, {"date": "2025-09-25", "close": 13.65, "volume": 3659054.0}, {"date": "2025-09-26", "close": 13.65, "volume": 2118668.0}, {"date": "2025-09-29", "close": 13.89, "volume": 1171489.0}, {"date": "2025-09-30", "close": 14.27, "volume": 2446930.0}, {"date": "2025-10-01", "close": 14.5, "volume": 2474712.0}, {"date": "2025-10-02", "close": 14.85, "volume": 2370304.0}, {"date": "2025-10-03", "close": 14.95, "volume": 2396331.0}, {"date": "2025-10-06", "close": 15.54, "volume": 1832895.0}, {"date": "2025-10-07", "close": 15.66, "volume": 3292200.0}, {"date": "2025-10-08", "close": 15.8, "volume": 2217200.0}, {"date": "2025-10-09", "close": 16.63, "volume": 2520503.0}, {"date": "2025-10-10", "close": 16.13, "volume": 1905726.0}, {"date": "2025-10-13", "close": 15.66, "volume": 2201869.0}, {"date": "2025-10-14", "close": 16.15, "volume": 1697732.0}, {"date": "2025-10-15", "close": 16.13, "volume": 1616311.0}, {"date": "2025-10-16", "close": 15.77, "volume": 2071233.0}, {"date": "2025-10-17", "close": 15.7, "volume": 2007242.0}, {"date": "2025-10-20", "close": 15.73, "volume": 2007102.0}, {"date": "2025-10-21", "close": 15.91, "volume": 1134262.0}, {"date": "2025-10-22", "close": 15.23, "volume": 2539170.0}, {"date": "2025-10-23", "close": 15.42, "volume": 1662260.0}, {"date": "2025-10-24", "close": 15.6, "volume": 1139764.0}, {"date": "2025-10-27", "close": 16.03, "volume": 1885193.0}, {"date": "2025-10-28", "close": 15.46, "volume": 1819700.0}, {"date": "2025-10-29", "close": 15.92, "volume": 1400550.0}, {"date": "2025-10-30", "close": 16.34, "volume": 2032180.0}, {"date": "2025-10-31", "close": 16.24, "volume": 3527433.0}, {"date": "2025-11-03", "close": 16.11, "volume": 1037560.0}, {"date": "2025-11-04", "close": 15.71, "volume": 1775161.0}, {"date": "2025-11-05", "close": 15.6, "volume": 1451695.0}, {"date": "2025-11-06", "close": 15.82, "volume": 1074057.0}, {"date": "2025-11-07", "close": 15.73, "volume": 766918.0}, {"date": "2025-11-10", "close": 16.07, "volume": 1140718.0}, {"date": "2025-11-11", "close": 16.27, "volume": 938725.0}, {"date": "2025-11-12", "close": 16.45, "volume": 1275398.0}, {"date": "2025-11-13", "close": 16.68, "volume": 1448103.0}, {"date": "2025-11-14", "close": 16.25, "volume": 1222158.0}, {"date": "2025-11-17", "close": 16.32, "volume": 1149208.0}, {"date": "2025-11-18", "close": 15.7, "volume": 1035456.0}, {"date": "2025-11-19", "close": 15.3, "volume": 2150995.0}, {"date": "2025-11-20", "close": 15.82, "volume": 2145917.0}, {"date": "2025-11-21", "close": 15.0, "volume": 2030946.0}, {"date": "2025-11-24", "close": 15.17, "volume": 1528528.0}, {"date": "2025-11-25", "close": 15.51, "volume": 1301598.0}, {"date": "2025-11-26", "close": 15.8, "volume": 1292282.0}, {"date": "2025-11-27", "close": 15.55, "volume": 730690.0}, {"date": "2025-11-28", "close": 15.73, "volume": 1151905.0}, {"date": "2025-12-01", "close": 15.94, "volume": 1671017.0}, {"date": "2025-12-02", "close": 16.28, "volume": 1625993.0}, {"date": "2025-12-03", "close": 16.34, "volume": 861726.0}, {"date": "2025-12-04", "close": 16.83, "volume": 2212808.0}, {"date": "2025-12-05", "close": 16.88, "volume": 1138011.0}, {"date": "2025-12-08", "close": 16.89, "volume": 1228105.0}, {"date": "2025-12-09", "close": 16.6, "volume": 1210172.0}, {"date": "2025-12-10", "close": 16.56, "volume": 984131.0}, {"date": "2025-12-11", "close": 16.75, "volume": 1176015.0}, {"date": "2025-12-12", "close": 17.11, "volume": 2028526.0}, {"date": "2025-12-15", "close": 16.85, "volume": 1527768.0}, {"date": "2025-12-16", "close": 16.65, "volume": 1692170.0}, {"date": "2025-12-17", "close": 16.82, "volume": 1780612.0}, {"date": "2025-12-18", "close": 17.04, "volume": 1765118.0}, {"date": "2025-12-19", "close": 16.89, "volume": 3801507.0}, {"date": "2025-12-22", "close": 17.6, "volume": 2091308.0}, {"date": "2025-12-23", "close": 17.67, "volume": 1812905.0}, {"date": "2025-12-24", "close": 17.87, "volume": 808964.0}, {"date": "2025-12-29", "close": 17.88, "volume": 1351712.0}, {"date": "2025-12-30", "close": 17.59, "volume": 1169760.0}, {"date": "2025-12-31", "close": 17.92, "volume": 1689721.0}, {"date": "2026-01-02", "close": 18.0, "volume": 634110.0}, {"date": "2026-01-05", "close": 18.45, "volume": 1662628.0}, {"date": "2026-01-06", "close": 18.99, "volume": 1878965.0}, {"date": "2026-01-07", "close": 19.01, "volume": 2741529.0}, {"date": "2026-01-08", "close": 18.81, "volume": 1707726.0}, {"date": "2026-01-09", "close": 18.65, "volume": 1196880.0}, {"date": "2026-01-12", "close": 18.76, "volume": 1830045.0}, {"date": "2026-01-13", "close": 19.11, "volume": 1995830.0}, {"date": "2026-01-14", "close": 19.07, "volume": 1358195.0}, {"date": "2026-01-15", "close": 19.09, "volume": 2980818.0}, {"date": "2026-01-16", "close": 19.15, "volume": 1878049.0}, {"date": "2026-01-19", "close": 19.12, "volume": 2101724.0}, {"date": "2026-01-20", "close": 18.94, "volume": 1697037.0}, {"date": "2026-01-21", "close": 19.37, "volume": 2204711.0}, {"date": "2026-01-22", "close": 19.11, "volume": 1761527.0}, {"date": "2026-01-23", "close": 19.06, "volume": 2039035.0}, {"date": "2026-01-27", "close": 19.71, "volume": 6480533.0}, {"date": "2026-01-28", "close": 20.25, "volume": 3770163.0}, {"date": "2026-01-29", "close": 21.31, "volume": 3325331.0}, {"date": "2026-01-30", "close": 19.85, "volume": 4716015.0}, {"date": "2026-02-02", "close": 19.07, "volume": 3938133.0}, {"date": "2026-02-03", "close": 19.84, "volume": 2247981.0}, {"date": "2026-02-04", "close": 20.08, "volume": 2257530.0}, {"date": "2026-02-05", "close": 18.91, "volume": 2368489.0}, {"date": "2026-02-06", "close": 18.55, "volume": 2387026.0}, {"date": "2026-02-09", "close": 19.37, "volume": 1297444.0}, {"date": "2026-02-10", "close": 19.38, "volume": 1555000.0}, {"date": "2026-02-11", "close": 19.54, "volume": 1080747.0}, {"date": "2026-02-12", "close": 19.57, "volume": 1315787.0}, {"date": "2026-02-13", "close": 18.88, "volume": 1828581.0}, {"date": "2026-02-16", "close": 18.9, "volume": 1316830.0}, {"date": "2026-02-17", "close": 18.82, "volume": 1849542.0}, {"date": "2026-02-18", "close": 18.95, "volume": 1979842.0}, {"date": "2026-02-19", "close": 18.97, "volume": 2397025.0}, {"date": "2026-02-20", "close": 18.84, "volume": 2239052.0}, {"date": "2026-02-23", "close": 19.67, "volume": 1980462.0}, {"date": "2026-02-24", "close": 20.04, "volume": 2166315.0}, {"date": "2026-02-25", "close": 20.48, "volume": 1826806.0}, {"date": "2026-02-26", "close": 20.45, "volume": 1134329.0}, {"date": "2026-02-27", "close": 20.19, "volume": 1627874.0}, {"date": "2026-03-02", "close": 20.53, "volume": 1511138.0}, {"date": "2026-03-03", "close": 19.46, "volume": 1116854.0}, {"date": "2026-03-04", "close": 18.89, "volume": 1422153.0}, {"date": "2026-03-05", "close": 18.9, "volume": 1824232.0}, {"date": "2026-03-06", "close": 17.09, "volume": 3849860.0}, {"date": "2026-03-09", "close": 15.69, "volume": 6118716.0}, {"date": "2026-03-10", "close": 16.6, "volume": 2748033.0}, {"date": "2026-03-11", "close": 16.95, "volume": 2881063.0}, {"date": "2026-03-12", "close": 16.69, "volume": 1814329.0}, {"date": "2026-03-13", "close": 16.83, "volume": 1881273.0}, {"date": "2026-03-16", "close": 16.58, "volume": 1877898.0}, {"date": "2026-03-17", "close": 16.61, "volume": 1366670.0}, {"date": "2026-03-18", "close": 16.72, "volume": 1841742.0}, {"date": "2026-03-19", "close": 15.72, "volume": 3011072.0}, {"date": "2026-03-20", "close": 15.6, "volume": 9988686.0}, {"date": "2026-03-23", "close": 14.72, "volume": 4565898.0}, {"date": "2026-03-24", "close": 15.21, "volume": 3893578.0}, {"date": "2026-03-25", "close": 16.39, "volume": 2858713.0}, {"date": "2026-03-26", "close": 15.93, "volume": 2302956.0}, {"date": "2026-03-27", "close": 15.88, "volume": 1766955.0}, {"date": "2026-03-30", "close": 15.93, "volume": 1661539.0}, {"date": "2026-03-31", "close": 16.03, "volume": 1873984.0}, {"date": "2026-04-01", "close": 16.93, "volume": 3050278.0}, {"date": "2026-04-02", "close": 16.37, "volume": 2003311.0}, {"date": "2026-04-07", "close": 16.52, "volume": 909730.0}, {"date": "2026-04-08", "close": 18.14, "volume": 2616583.0}, {"date": "2026-04-09", "close": 17.41, "volume": 2451676.0}, {"date": "2026-04-10", "close": 17.37, "volume": 1519338.0}, {"date": "2026-04-13", "close": 16.99, "volume": 1683289.0}, {"date": "2026-04-14", "close": 17.55, "volume": 2389015.0}, {"date": "2026-04-15", "close": 18.11, "volume": 1612732.0}, {"date": "2026-04-16", "close": 18.13, "volume": 1372295.0}, {"date": "2026-04-17", "close": 18.22, "volume": 1950043.0}, {"date": "2026-04-20", "close": 18.2, "volume": 1401123.0}, {"date": "2026-04-21", "close": 18.01, "volume": 1071779.0}, {"date": "2026-04-22", "close": 17.87, "volume": 1660183.0}, {"date": "2026-04-23", "close": 17.22, "volume": 2168304.0}, {"date": "2026-04-24", "close": 17.06, "volume": 1166494.0}, {"date": "2026-04-27", "close": 17.22, "volume": 709888.0}, {"date": "2026-04-28", "close": 16.72, "volume": 1443087.0}, {"date": "2026-04-29", "close": 16.7, "volume": 860306.0}, {"date": "2026-04-30", "close": 16.31, "volume": 1470807.0}, {"date": "2026-05-01", "close": 16.78, "volume": 1761916.0}, {"date": "2026-05-04", "close": 16.75, "volume": 987481.0}, {"date": "2026-05-05", "close": 16.59, "volume": 1251592.0}, {"date": "2026-05-06", "close": 16.95, "volume": 1394314.0}, {"date": "2026-05-07", "close": 17.92, "volume": 1740369.0}, {"date": "2026-05-08", "close": 18.01, "volume": 1488997.0}, {"date": "2026-05-11", "close": 18.53, "volume": 1922593.0}, {"date": "2026-05-12", "close": 19.1, "volume": 1638165.0}, {"date": "2026-05-13", "close": 19.96, "volume": 2420176.0}, {"date": "2026-05-14", "close": 19.75, "volume": 2048614.0}, {"date": "2026-05-15", "close": 18.93, "volume": 1494290.0}, {"date": "2026-05-18", "close": 18.14, "volume": 2170429.0}, {"date": "2026-05-19", "close": 18.08, "volume": 1092464.0}, {"date": "2026-05-20", "close": 17.58, "volume": 1522659.0}, {"date": "2026-05-21", "close": 18.01, "volume": 1935271.0}, {"date": "2026-05-22", "close": 18.64, "volume": 2035223.0}, {"date": "2026-05-25", "close": 19.04, "volume": 1021506.0}, {"date": "2026-05-26", "close": 19.47, "volume": 1270788.0}, {"date": "2026-05-27", "close": 19.77, "volume": 1517605.0}, {"date": "2026-05-28", "close": 18.98, "volume": 1603248.0}, {"date": "2026-05-29", "close": 19.63, "volume": 2644191.0}, {"date": "2026-06-01", "close": 19.52, "volume": 900119.0}, {"date": "2026-06-02", "close": 20.0, "volume": 2280750.0}, {"date": "2026-06-03", "close": 20.27, "volume": 1811929.0}, {"date": "2026-06-04", "close": 19.51, "volume": 723732.0}, {"date": "2026-06-05", "close": 19.28, "volume": 680234.0}, {"date": "2026-06-09", "close": 18.67, "volume": 2209417.0}, {"date": "2026-06-10", "close": 18.3, "volume": 1394823.0}, {"date": "2026-06-11", "close": 18.35, "volume": 2576386.0}, {"date": "2026-06-12", "close": 19.83, "volume": 2455094.0}, {"date": "2026-06-15", "close": 20.87, "volume": 1754761.0}, {"date": "2026-06-16", "close": 20.88, "volume": 1297727.0}, {"date": "2026-06-17", "close": 21.5, "volume": 1508471.0}, {"date": "2026-06-18", "close": 21.25, "volume": 1334220.0}, {"date": "2026-06-19", "close": 20.72, "volume": 2480282.0}, {"date": "2026-06-22", "close": 20.71, "volume": 1433863.0}, {"date": "2026-06-23", "close": 19.93, "volume": 1341228.0}, {"date": "2026-06-24", "close": 19.67, "volume": 1980324.0}, {"date": "2026-06-25", "close": 18.97, "volume": 1498348.0}, {"date": "2026-06-26", "close": 18.89, "volume": 2029825.0}, {"date": "2026-06-29", "close": 19.01, "volume": 1260648.0}, {"date": "2026-06-30", "close": 19.19, "volume": 1873641.0}, {"date": "2026-07-01", "close": 19.4, "volume": 1449393.0}, {"date": "2026-07-02", "close": 18.61, "volume": 2753927.0}, {"date": "2026-07-03", "close": 19.34, "volume": 1174253.0}, {"date": "2026-07-06", "close": 19.28, "volume": 898417.0}, {"date": "2026-07-07", "close": 18.51, "volume": 1374151.0}, {"date": "2026-07-08", "close": 18.28, "volume": 1460728.0}, {"date": "2026-07-09", "close": 18.15, "volume": 1052451.0}, {"date": "2026-07-10", "close": 18.83, "volume": 1320086.0}, {"date": "2026-07-13", "close": 18.57, "volume": 1383179.0}, {"date": "2026-07-14", "close": 18.85, "volume": 876523.0}, {"date": "2026-07-15", "close": 19.02, "volume": 1495432.0}, {"date": "2026-07-16", "close": 18.65, "volume": 924177.0}, {"date": "2026-07-17", "close": 17.64, "volume": 1641185.0}, {"date": "2026-07-20", "close": 17.86, "volume": 1280854.0}, {"date": "2026-07-21", "close": 18.29, "volume": 1880167.0}, {"date": "2026-07-22", "close": 18.69, "volume": 1941850.0}, {"date": "2026-07-23", "close": 19.36, "volume": 2718765.0}, {"date": "2026-07-24", "close": 18.52, "volume": 1537183.0}, {"date": "2026-07-27", "close": 19.24, "volume": 1504195.0}, {"date": "2026-07-28", "close": 18.43, "volume": 1002215.0}, {"date": "2026-07-29", "close": 18.62, "volume": 1461309.0}, {"date": "2026-07-30", "close": 18.51, "volume": 894765.0}, {"date": "2026-07-31", "close": 18.95, "volume": 1072377.0}, {"date": "2026-08-03", "close": 19.15, "volume": 911148.0}, {"date": "2026-08-04", "close": 19.9, "volume": 2101602.0}, {"date": "2026-08-05", "close": 20.65, "volume": 2513154.0}, {"date": "2026-08-06", "close": 20.86, "volume": 2688018.0}, {"date": "2026-08-07", "close": 21.1, "volume": 2252037.0}, {"date": "2026-08-10", "close": 21.15, "volume": 1255967.0}, {"date": "2026-08-11", "close": 21.32, "volume": 1870555.0}, {"date": "2026-08-12", "close": 21.57, "volume": 1075495.0}, {"date": "2026-08-13", "close": 21.12, "volume": 964408.0}, {"date": "2026-08-14", "close": 20.84, "volume": 1235524.0}, {"date": "2026-08-17", "close": 21.28, "volume": 1023863.0}, {"date": "2026-08-18", "close": 20.85, "volume": 1094415.0}, {"date": "2026-08-19", "close": 20.9, "volume": 1146207.0}, {"date": "2026-08-20", "close": 21.47, "volume": 2096667.0}, {"date": "2026-08-21", "close": 21.65, "volume": 1476372.0}, {"date": "2026-08-24", "close": 22.44, "volume": 2127711.0}, {"date": "2026-08-25", "close": 22.78, "volume": 1347918.0}, {"date": "2026-08-26", "close": 24.15, "volume": 3514033.0}, {"date": "2026-08-27", "close": 23.27, "volume": 2563007.0}, {"date": "2026-08-28", "close": 23.34, "volume": 1437403.0}, {"date": "2026-08-31", "close": 22.94, "volume": 2261803.0}, {"date": "2026-09-01", "close": 23.07, "volume": 1592649.0}, {"date": "2026-09-02", "close": 22.37, "volume": 2181524.0}, {"date": "2026-09-03", "close": 22.44, "volume": 1418092.0}, {"date": "2026-09-04", "close": 22.59, "volume": 1954195.0}, {"date": "2026-09-07", "close": 22.47, "volume": 768233.0}], "refreshing": true}