{"ticker": "SUL", "overview": {"name": "Super Retail Group Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "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": "SUL", "has_prices": true, "as_of": "2026-09-07", "last": 12.86, "prev_close": 13.42, "change": -0.5600000000000005, "change_pct": -0.04172876304023849, "session_volume": 404532.0, "vwap_5": 13.167731422768728, "vwap_20": 13.336382708319146, "vwap_60": 13.184311590777297, "vwap_250": 14.0204953002659, "high_52w": 16.61, "low_52w": 10.94, "avg_volume_20": 650483.9, "sessions": 400, "market_cap": {"value": 2802506865.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150351", "src": "ASX", "ticker": "SUL", "cik": "", "company": "Super Retail Group Limited", "company_raw": "Super Retail Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150351", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35567}, {"id": "ASX-03138649", "src": "ASX", "ticker": "SUL", "cik": "", "company": "Super Retail Group Limited", "company_raw": "Super Retail Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SUL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138649", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75887}, {"id": "ASX-03136841", "src": "ASX", "ticker": "SUL", "cik": "", "company": "Super Retail Group Limited", "company_raw": "Super Retail Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136841", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81647}, {"id": "ASX-03136723", "src": "ASX", "ticker": "SUL", "cik": "", "company": "Super Retail Group Limited", "company_raw": "Super Retail Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136723", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81647}, {"id": "ASXSH-03132664", "src": "ASX", "ticker": "SUL", "cik": "", "company": "Super Retail Group Limited", "company_raw": "Super Retail Group Limited", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Macquarie Group Limited ('MQG'); and walks away from SUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132664", "trade_date": "", "timestamp": "2026-09-07", "mins": 81647}, {"id": "ASXSH-03132782", "src": "ASX", "ticker": "SUL", "cik": "", "company": "Super Retail Group Limited", "company_raw": "Super Retail Group Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 7 to this form surfaces with 5.07% of SUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132782", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87407}, {"id": "ASX-03135007", "src": "ASX", "ticker": "SUL", "cik": "", "company": "Super Retail Group Limited", "company_raw": "Super Retail Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135007", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88847}, {"id": "ASX-03134362", "src": "ASX", "ticker": "SUL", "cik": "", "company": "Super Retail Group Limited", "company_raw": "Super Retail Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134362", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90287}, {"id": "ASXSH-03130948", "src": "ASX", "ticker": "SUL", "cik": "", "company": "Super Retail Group Limited", "company_raw": "Super Retail Group Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 4 to this form is no longer a substantial holder of SUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130948", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91727}, {"id": "ASX-03133568", "src": "ASX", "ticker": "SUL", "cik": "", "company": "Super Retail Group Limited", "company_raw": "Super Retail Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133568", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91727}, {"id": "ASXSH-03130303", "src": "ASX", "ticker": "SUL", "cik": "", "company": "Super Retail Group Limited", "company_raw": "Super Retail Group Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 7 to this form surfaces with 5.07% of SUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130303", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96047}, {"id": "ASXSH-03129509", "src": "ASX", "ticker": "SUL", "cik": "", "company": "Super Retail Group Limited", "company_raw": "Super Retail Group Limited", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Macquarie Group Limited ('MQG'); and crosses the line: 5.02% of SUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129509", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98927}, {"id": "ASXSH-03102602", "src": "ASX", "ticker": "SUL", "cik": "", "company": "Super Retail Group Limited", "company_raw": "Super Retail Group Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "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": "Exit: State Street Corporation and subsidiaries named in paragraph 4 to this form drops below 5% of SUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102602", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198287}, {"id": "ASXSH-03101626", "src": "ASX", "ticker": "SUL", "cik": "", "company": "Super Retail Group Limited", "company_raw": "Super Retail Group Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 7 to this form surfaces with 5.07% of SUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101626", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201167}, {"id": "ASXSH-03100403", "src": "ASX", "ticker": "SUL", "cik": "", "company": "Super Retail Group Limited", "company_raw": "Super Retail Group Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "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": "Exit: State Street Corporation and subsidiaries named in paragraph 4 to this form drops below 5% of SUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100403", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208367}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Judith Swales", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-03", "source_url": "https://www.marketindex.com.au/asx/sul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Annabelle Chaplain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-07", "source_url": "https://www.marketindex.com.au/asx/sul", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132664-2A1695875", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132782-2A1695922", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130948-2A1694646", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130303-2A1694309", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129509-2A1693885", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/sul", "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://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102602-2A1678540", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/sul", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.07, "notice_date": "2026-06-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101626-2A1678097", "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": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/sul", "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": "2026-06-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100403-2A1677496", "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": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/sul", "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": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/sul", "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": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/sul", "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": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/sul", "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": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/sul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/sul", "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": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/sul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/sul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/sul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/sul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/sul", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/sul", "needs_ocr": 0}], "directors": [{"name": "Annabelle Chaplain", "first_seen": "2021-10-07", "last_seen": "2021-10-07", "status": "past", "notices": 1}, {"name": "Judith Swales", "first_seen": "2021-11-03", "last_seen": "2021-11-03", "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": "2026-10-29", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155219-2A1706964"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "2026 AGM Addresses and Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154730-2A1706793"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154716-2A1706789"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification of cessation of securities - SUL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147219-2A1703532"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146292-2A1703107"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144570-2A1701854"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143457-2A1701251"}, {"date": "2026-09-28", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141008-2A1700047"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134590-2A1696718"}, {"date": "2026-09-07", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132782-2A1695922"}, {"date": "2026-09-07", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132664-2A1695875"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130948-2A1694646"}, {"date": "2026-09-01", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130303-2A1694309"}], "performance": {"ticker": "SUL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-07-06", "close": 2.18384712, "volume": 8704277.0}, {"date": "2004-07-07", "close": 2.1465164, "volume": 1762066.0}, {"date": "2004-07-08", "close": 2.1931798, "volume": 1287541.0}, {"date": "2004-07-09", "close": 2.22117784, "volume": 748123.0}, {"date": "2004-07-12", "close": 2.20251248, "volume": 272112.0}, {"date": "2004-07-13", "close": 2.2398432, "volume": 1713170.0}, {"date": "2004-07-14", "close": 2.25850856, "volume": 757279.0}, {"date": "2004-07-15", "close": 2.30517196, "volume": 665018.0}, {"date": "2004-07-16", "close": 2.31450464, "volume": 508998.0}, {"date": "2004-07-19", "close": 2.31450464, "volume": 118521.0}, {"date": "2004-07-20", "close": 2.30517196, "volume": 266921.0}, {"date": "2004-07-21", "close": 2.24917588, "volume": 304466.0}, {"date": "2004-07-22", "close": 2.29583928, "volume": 117630.0}, {"date": "2004-07-23", "close": 2.30517196, "volume": 789034.0}, {"date": "2004-07-26", "close": 2.2865066, "volume": 187447.0}, {"date": "2004-07-27", "close": 2.30517196, "volume": 226944.0}, {"date": "2004-07-28", "close": 2.32383732, "volume": 601860.0}, {"date": "2004-07-29", "close": 2.32383732, "volume": 350675.0}, {"date": "2004-07-30", "close": 2.33317, "volume": 266044.0}, {"date": "2004-08-02", "close": 2.36116804, "volume": 144995.0}, {"date": "2004-08-03", "close": 2.35183536, "volume": 207400.0}, {"date": "2004-08-04", "close": 2.4264968, "volume": 127918.0}, {"date": "2004-08-05", "close": 2.46382752, "volume": 287020.0}, {"date": "2004-08-06", "close": 2.41716412, "volume": 98674.0}, {"date": "2004-08-09", "close": 2.4264968, "volume": 79863.0}, {"date": "2004-08-10", "close": 2.38916608, "volume": 50447.0}, {"date": "2004-08-11", "close": 2.39849876, "volume": 92410.0}, {"date": "2004-08-12", "close": 2.3798334, "volume": 103737.0}, {"date": "2004-08-13", "close": 2.40783144, "volume": 86460.0}, {"date": "2004-08-16", "close": 2.34250268, "volume": 101904.0}, {"date": "2004-08-17", "close": 2.3798334, "volume": 43580.0}, {"date": "2004-08-18", "close": 2.39849876, "volume": 122425.0}, {"date": "2004-08-19", "close": 2.39849876, "volume": 121253.0}, {"date": "2004-08-20", "close": 2.3798334, "volume": 164326.0}, {"date": "2004-08-23", "close": 2.4731602, "volume": 765006.0}, {"date": "2004-08-24", "close": 2.566487, "volume": 187704.0}, {"date": "2004-08-25", "close": 2.566487, "volume": 278176.0}, {"date": "2004-08-26", "close": 2.6598138, "volume": 1134015.0}, {"date": "2004-08-27", "close": 2.67847916, "volume": 139803.0}, {"date": "2004-08-30", "close": 2.68781184, "volume": 137434.0}, {"date": "2004-08-31", "close": 2.66914648, "volume": 110462.0}, {"date": "2004-09-01", "close": 2.6598138, "volume": 90263.0}, {"date": "2004-09-02", "close": 2.7064772, "volume": 82171.0}, {"date": "2004-09-03", "close": 2.6598138, "volume": 111875.0}, {"date": "2004-09-06", "close": 2.65048112, "volume": 60696.0}, {"date": "2004-09-07", "close": 2.64114844, "volume": 62858.0}, {"date": "2004-09-08", "close": 2.64114844, "volume": 268892.0}, {"date": "2004-09-09", "close": 2.65048112, "volume": 89982.0}, {"date": "2004-09-10", "close": 2.6598138, "volume": 55002.0}, {"date": "2004-09-13", "close": 2.62248308, "volume": 167698.0}, {"date": "2004-09-14", "close": 2.65048112, "volume": 258998.0}, {"date": "2004-09-15", "close": 2.68781184, "volume": 301522.0}, {"date": "2004-09-16", "close": 2.68781184, "volume": 82595.0}, {"date": "2004-09-17", "close": 2.69714452, "volume": 48018.0}, {"date": "2004-09-20", "close": 2.68781184, "volume": 98771.0}, {"date": "2004-09-21", "close": 2.69714452, "volume": 707073.0}, {"date": "2004-09-22", "close": 2.7531406, "volume": 823312.0}, {"date": "2004-09-23", "close": 2.83713472, "volume": 677101.0}, {"date": "2004-09-24", "close": 2.8464674, "volume": 197266.0}, {"date": "2004-09-27", "close": 2.86513276, "volume": 160919.0}, {"date": "2004-09-28", "close": 2.8464674, "volume": 156771.0}, {"date": "2004-09-29", "close": 2.9397942, "volume": 321215.0}, {"date": "2004-09-30", "close": 2.8931308, "volume": 115440.0}, {"date": "2004-10-01", "close": 2.91179616, "volume": 91503.0}, {"date": "2004-10-04", "close": 2.8931308, "volume": 54812.0}, {"date": "2004-10-05", "close": 2.80913668, "volume": 106968.0}, {"date": "2004-10-06", "close": 2.80913668, "volume": 191551.0}, {"date": "2004-10-07", "close": 2.83713472, "volume": 227602.0}, {"date": "2004-10-08", "close": 2.8464674, "volume": 124487.0}, {"date": "2004-10-11", "close": 2.83713472, "volume": 101954.0}, {"date": "2004-10-12", "close": 2.9397942, "volume": 1011665.0}, {"date": "2004-10-13", "close": 3.00512296, "volume": 274498.0}, {"date": "2004-10-14", "close": 2.95845956, "volume": 126733.0}, {"date": "2004-10-15", "close": 2.94912688, "volume": 102774.0}, {"date": "2004-10-18", "close": 2.9397942, "volume": 101437.0}, {"date": "2004-10-19", "close": 2.91179616, "volume": 189708.0}, {"date": "2004-10-20", "close": 2.8931308, "volume": 139794.0}, {"date": "2004-10-21", "close": 2.87446544, "volume": 314870.0}, {"date": "2004-10-22", "close": 2.88379812, "volume": 363967.0}, {"date": "2004-10-25", "close": 2.86513276, "volume": 213858.0}, {"date": "2004-10-26", "close": 2.8931308, "volume": 164694.0}, {"date": "2004-10-27", "close": 2.94912688, "volume": 115037.0}, {"date": "2004-10-28", "close": 2.96779224, "volume": 68330.0}, {"date": "2004-10-29", "close": 2.9397942, "volume": 42891.0}, {"date": "2004-11-01", "close": 2.93046152, "volume": 263972.0}, {"date": "2004-11-02", "close": 2.93046152, "volume": 202196.0}, {"date": "2004-11-03", "close": 2.93046152, "volume": 67439.0}, {"date": "2004-11-04", "close": 2.90246348, "volume": 119233.0}, {"date": "2004-11-05", "close": 2.91179616, "volume": 216705.0}, {"date": "2004-11-08", "close": 2.9397942, "volume": 71190.0}, {"date": "2004-11-09", "close": 2.97712492, "volume": 93896.0}, {"date": "2004-11-10", "close": 2.9864576, "volume": 123229.0}, {"date": "2004-11-11", "close": 3.00512296, "volume": 64298.0}, {"date": "2004-11-12", "close": 2.9864576, "volume": 124032.0}, {"date": "2004-11-15", "close": 3.1264478, "volume": 114520.0}, {"date": "2004-11-16", "close": 3.1264478, "volume": 118792.0}, {"date": "2004-11-17", "close": 3.11711512, "volume": 77209.0}, {"date": "2004-11-18", "close": 3.07045172, "volume": 49677.0}, {"date": "2004-11-19", "close": 3.14511316, "volume": 31383.0}, {"date": "2004-11-22", "close": 3.16377852, "volume": 160831.0}, {"date": "2004-11-23", "close": 3.11711512, "volume": 92398.0}, {"date": "2004-11-24", "close": 3.05178636, "volume": 67419.0}, {"date": "2004-11-25", "close": 3.0797844, "volume": 100444.0}, {"date": "2004-11-26", "close": 3.04245368, "volume": 92790.0}, {"date": "2004-11-29", "close": 3.07045172, "volume": 172121.0}, {"date": "2004-11-30", "close": 3.07045172, "volume": 81231.0}, {"date": "2004-12-01", "close": 3.05178636, "volume": 40893.0}, {"date": "2004-12-02", "close": 2.97712492, "volume": 243531.0}, {"date": "2004-12-03", "close": 2.9397942, "volume": 72223.0}, {"date": "2004-12-06", "close": 2.9864576, "volume": 319327.0}, {"date": "2004-12-07", "close": 2.9864576, "volume": 100225.0}, {"date": "2004-12-08", "close": 2.85580008, "volume": 174459.0}, {"date": "2004-12-09", "close": 2.79047132, "volume": 660067.0}, {"date": "2004-12-10", "close": 2.80913668, "volume": 160028.0}, {"date": "2004-12-13", "close": 2.96779224, "volume": 85270.0}, {"date": "2004-12-14", "close": 2.9864576, "volume": 110472.0}, {"date": "2004-12-15", "close": 3.04245368, "volume": 93653.0}, {"date": "2004-12-16", "close": 2.9864576, "volume": 124903.0}, {"date": "2004-12-17", "close": 3.033121, "volume": 105670.0}, {"date": "2004-12-20", "close": 2.9864576, "volume": 51726.0}, {"date": "2004-12-21", "close": 2.9864576, "volume": 54234.0}, {"date": "2004-12-22", "close": 2.97712492, "volume": 44024.0}, {"date": "2004-12-23", "close": 2.92112884, "volume": 98535.0}, {"date": "2004-12-24", "close": 2.9397942, "volume": 9536.0}, {"date": "2004-12-29", "close": 2.95845956, "volume": 23734.0}, {"date": "2004-12-30", "close": 2.9397942, "volume": 30439.0}, {"date": "2004-12-31", "close": 2.97712492, "volume": 17048.0}, {"date": "2005-01-04", "close": 2.9864576, "volume": 72927.0}, {"date": "2005-01-05", "close": 2.9864576, "volume": 14096.0}, {"date": "2005-01-06", "close": 3.00512296, "volume": 84082.0}, {"date": "2005-01-07", "close": 2.9864576, "volume": 122495.0}, {"date": "2005-01-10", "close": 3.033121, "volume": 106265.0}, {"date": "2005-01-11", "close": 3.06111904, "volume": 106090.0}, {"date": "2005-01-12", "close": 3.05178636, "volume": 176766.0}, {"date": "2005-01-13", "close": 3.10778244, "volume": 49220.0}, {"date": "2005-01-14", "close": 3.0797844, "volume": 190082.0}, {"date": "2005-01-17", "close": 3.06111904, "volume": 181663.0}, {"date": "2005-01-18", "close": 3.00512296, "volume": 176305.0}, {"date": "2005-01-19", "close": 2.9397942, "volume": 67462.0}, {"date": "2005-01-20", "close": 2.92112884, "volume": 120740.0}, {"date": "2005-01-21", "close": 2.8931308, "volume": 158770.0}, {"date": "2005-01-24", "close": 2.8931308, "volume": 167834.0}, {"date": "2005-01-25", "close": 2.93046152, "volume": 103092.0}, {"date": "2005-01-27", "close": 2.95845956, "volume": 167920.0}, {"date": "2005-01-28", "close": 2.9397942, "volume": 406504.0}, {"date": "2005-01-31", "close": 2.94912688, "volume": 106950.0}, {"date": "2005-02-01", "close": 2.96779224, "volume": 182089.0}, {"date": "2005-02-02", "close": 2.93046152, "volume": 413472.0}, {"date": "2005-02-03", "close": 2.93046152, "volume": 134518.0}, {"date": "2005-02-04", "close": 2.91179616, "volume": 405476.0}, {"date": "2005-02-07", "close": 2.8931308, "volume": 413141.0}, {"date": "2005-02-08", "close": 2.93046152, "volume": 549306.0}, {"date": "2005-02-09", "close": 3.01445564, "volume": 297461.0}, {"date": "2005-02-10", "close": 3.05178636, "volume": 391385.0}, {"date": "2005-02-11", "close": 3.14511316, "volume": 407036.0}, {"date": "2005-02-14", "close": 3.11711512, "volume": 177841.0}, {"date": "2005-02-15", "close": 3.09844976, "volume": 161931.0}, {"date": "2005-02-16", "close": 3.15444584, "volume": 151560.0}, {"date": "2005-02-17", "close": 3.1731112, "volume": 321971.0}, {"date": "2005-02-18", "close": 3.033121, "volume": 461699.0}, {"date": "2005-02-21", "close": 3.05178636, "volume": 431483.0}, {"date": "2005-02-22", "close": 3.00512296, "volume": 175523.0}, {"date": "2005-02-23", "close": 3.00512296, "volume": 386694.0}, {"date": "2005-02-24", "close": 2.9864576, "volume": 110427.0}, {"date": "2005-02-25", "close": 2.9397942, "volume": 106979.0}, {"date": "2005-02-28", "close": 2.93046152, "volume": 39737.0}, {"date": "2005-03-01", "close": 2.88379812, "volume": 244601.0}, {"date": "2005-03-02", "close": 2.83713472, "volume": 77818.0}, {"date": "2005-03-03", "close": 2.8464674, "volume": 106345.0}, {"date": "2005-03-04", "close": 2.91179616, "volume": 101125.0}, {"date": "2005-03-07", "close": 2.96779224, "volume": 83531.0}, {"date": "2005-03-08", "close": 2.9864576, "volume": 74368.0}, {"date": "2005-03-09", "close": 2.9397942, "volume": 27842.0}, {"date": "2005-03-10", "close": 2.9397942, "volume": 71596.0}, {"date": "2005-03-11", "close": 2.93046152, "volume": 163990.0}, {"date": "2005-03-14", "close": 2.91179616, "volume": 30391.0}, {"date": "2005-03-15", "close": 2.91179616, "volume": 55567.0}, {"date": "2005-03-16", "close": 2.93046152, "volume": 56365.0}, {"date": "2005-03-17", "close": 2.8931308, "volume": 106013.0}, {"date": "2005-03-18", "close": 2.8931308, "volume": 65325.0}, {"date": "2005-03-21", "close": 2.88379812, "volume": 40961.0}, {"date": "2005-03-22", "close": 2.8931308, "volume": 62147.0}, {"date": "2005-03-23", "close": 2.85580008, "volume": 41551.0}, {"date": "2005-03-24", "close": 2.83713472, "volume": 22987.0}, {"date": "2005-03-29", "close": 2.8464674, "volume": 262357.0}, {"date": "2005-03-30", "close": 2.81846936, "volume": 322347.0}, {"date": "2005-03-31", "close": 2.81846936, "volume": 26752.0}, {"date": "2005-04-01", "close": 2.82780204, "volume": 72455.0}, {"date": "2005-04-04", "close": 2.80913668, "volume": 157527.0}, {"date": "2005-04-05", "close": 2.80913668, "volume": 42769.0}, {"date": "2005-04-06", "close": 2.83713472, "volume": 44870.0}, {"date": "2005-04-07", "close": 2.83713472, "volume": 435520.0}, {"date": "2005-04-08", "close": 2.85580008, "volume": 165526.0}, {"date": "2005-04-11", "close": 2.82780204, "volume": 56656.0}, {"date": "2005-04-12", "close": 2.85580008, "volume": 146008.0}, {"date": "2005-04-13", "close": 2.799804, "volume": 288517.0}, {"date": "2005-04-14", "close": 2.72514256, "volume": 672767.0}, {"date": "2005-04-15", "close": 2.6131504, "volume": 240975.0}, {"date": "2005-04-18", "close": 2.57581968, "volume": 89975.0}, {"date": "2005-04-19", "close": 2.6598138, "volume": 102419.0}, {"date": "2005-04-20", "close": 2.62248308, "volume": 76449.0}, {"date": "2005-04-21", "close": 2.4731602, "volume": 266585.0}, {"date": "2005-04-22", "close": 2.44516216, "volume": 238778.0}, {"date": "2005-04-26", "close": 2.35183536, "volume": 284499.0}, {"date": "2005-04-27", "close": 2.4264968, "volume": 141230.0}, {"date": "2005-04-28", "close": 2.4264968, "volume": 28511.0}, {"date": "2005-04-29", "close": 2.4731602, "volume": 555913.0}, {"date": "2005-05-02", "close": 2.46382752, "volume": 250756.0}, {"date": "2005-05-03", "close": 2.4264968, "volume": 116778.0}, {"date": "2005-05-04", "close": 2.2398432, "volume": 158667.0}, {"date": "2005-05-05", "close": 2.33317, "volume": 241320.0}, {"date": "2005-05-06", "close": 2.4731602, "volume": 44307.0}, {"date": "2005-05-09", "close": 2.49182556, "volume": 48672.0}, {"date": "2005-05-10", "close": 2.5198236, "volume": 97060.0}, {"date": "2005-05-11", "close": 2.60381772, "volume": 21291.0}, {"date": "2005-05-12", "close": 2.64114844, "volume": 37406.0}, {"date": "2005-05-13", "close": 2.6131504, "volume": 75930.0}, {"date": "2005-05-16", "close": 2.58515236, "volume": 80075.0}, {"date": "2005-05-17", "close": 2.5198236, "volume": 81712.0}, {"date": "2005-05-18", "close": 2.4264968, "volume": 122383.0}, {"date": "2005-05-19", "close": 2.4731602, "volume": 14358.0}, {"date": "2005-05-20", "close": 2.54782164, "volume": 44179.0}, {"date": "2005-05-23", "close": 2.566487, "volume": 103287.0}, {"date": "2005-05-24", "close": 2.59448504, "volume": 89953.0}, {"date": "2005-05-25", "close": 2.50115824, "volume": 5004.0}, {"date": "2005-05-26", "close": 2.4264968, "volume": 27504.0}, {"date": "2005-05-27", "close": 2.45449484, "volume": 38749.0}, {"date": "2005-05-30", "close": 2.50115824, "volume": 19061.0}, {"date": "2005-05-31", "close": 2.566487, "volume": 120898.0}, {"date": "2005-06-01", "close": 2.52915628, "volume": 28358.0}, {"date": "2005-06-02", "close": 2.566487, "volume": 98017.0}, {"date": "2005-06-03", "close": 2.566487, "volume": 46180.0}, {"date": "2005-06-06", "close": 2.566487, "volume": 44811.0}, {"date": "2005-06-07", "close": 2.58515236, "volume": 33489.0}, {"date": "2005-06-08", "close": 2.57581968, "volume": 128299.0}, {"date": "2005-06-09", "close": 2.60381772, "volume": 52075.0}, {"date": "2005-06-10", "close": 2.58515236, "volume": 32283.0}, {"date": "2005-06-14", "close": 2.57581968, "volume": 26493.0}, {"date": "2005-06-15", "close": 2.58515236, "volume": 43093.0}, {"date": "2005-06-16", "close": 2.63181576, "volume": 99382.0}, {"date": "2005-06-17", "close": 2.6598138, "volume": 50972.0}, {"date": "2005-06-20", "close": 2.62248308, "volume": 31288.0}, {"date": "2005-06-21", "close": 2.62248308, "volume": 6559.0}, {"date": "2005-06-22", "close": 2.62248308, "volume": 53436.0}, {"date": "2005-06-23", "close": 2.62248308, "volume": 30216.0}, {"date": "2005-06-24", "close": 2.6131504, "volume": 28620.0}, {"date": "2005-06-27", "close": 2.6598138, "volume": 145273.0}, {"date": "2005-06-28", "close": 2.62248308, "volume": 66844.0}, {"date": "2005-06-29", "close": 2.62248308, "volume": 41660.0}, {"date": "2005-06-30", "close": 2.63181576, "volume": 117276.0}, {"date": "2005-07-01", "close": 2.69714452, "volume": 49411.0}, {"date": "2005-07-04", "close": 2.64114844, "volume": 5682.0}, {"date": "2005-07-05", "close": 2.64114844, "volume": 9644.0}, {"date": "2005-07-06", "close": 2.67847916, "volume": 47405.0}, {"date": "2005-07-07", "close": 2.6598138, "volume": 107318.0}, {"date": "2005-07-08", "close": 2.6598138, "volume": 23230.0}, {"date": "2005-07-11", "close": 2.6598138, "volume": 157763.0}, {"date": "2005-07-12", "close": 2.7064772, "volume": 446168.0}, {"date": "2005-07-13", "close": 2.7531406, "volume": 89991.0}, {"date": "2005-07-14", "close": 2.79047132, "volume": 42204.0}, {"date": "2005-07-15", "close": 2.7531406, "volume": 23401.0}, {"date": "2005-07-18", "close": 2.74380792, "volume": 82764.0}, {"date": "2005-07-19", "close": 2.67847916, "volume": 27532.0}, {"date": "2005-07-20", "close": 2.72514256, "volume": 127440.0}, {"date": "2005-07-21", "close": 2.79047132, "volume": 88582.0}, {"date": "2005-07-22", "close": 2.81846936, "volume": 308246.0}, {"date": "2005-07-25", "close": 2.799804, "volume": 67993.0}, {"date": "2005-07-26", "close": 2.81846936, "volume": 132939.0}, {"date": "2005-07-27", "close": 2.86513276, "volume": 56636.0}, {"date": "2005-07-28", "close": 2.8464674, "volume": 67505.0}, {"date": "2005-07-29", "close": 2.83713472, "volume": 16533.0}, {"date": "2005-08-01", "close": 2.7531406, "volume": 46942.0}, {"date": "2005-08-02", "close": 2.79047132, "volume": 23936.0}, {"date": "2005-08-03", "close": 2.799804, "volume": 153580.0}, {"date": "2005-08-04", "close": 2.799804, "volume": 19299.0}, {"date": "2005-08-05", "close": 2.80913668, "volume": 45078.0}, {"date": "2005-08-08", "close": 2.799804, "volume": 64591.0}, {"date": "2005-08-09", "close": 2.8931308, "volume": 159569.0}, {"date": "2005-08-10", "close": 2.88379812, "volume": 112964.0}, {"date": "2005-08-11", "close": 2.87446544, "volume": 126330.0}, {"date": "2005-08-12", "close": 2.96779224, "volume": 373419.0}, {"date": "2005-08-15", "close": 2.9864576, "volume": 162155.0}, {"date": "2005-08-16", "close": 2.9864576, "volume": 1576524.0}, {"date": "2005-08-17", "close": 3.033121, "volume": 421191.0}, {"date": "2005-08-18", "close": 3.033121, "volume": 75557.0}, {"date": "2005-08-19", "close": 3.033121, "volume": 67387.0}, {"date": "2005-08-22", "close": 3.0797844, "volume": 373615.0}, {"date": "2005-08-23", "close": 3.1264478, "volume": 229296.0}, {"date": "2005-08-24", "close": 3.14511316, "volume": 194977.0}, {"date": "2005-08-25", "close": 2.9397942, "volume": 352339.0}, {"date": "2005-08-26", "close": 2.91179616, "volume": 98338.0}, {"date": "2005-08-29", "close": 2.81846936, "volume": 74876.0}, {"date": "2005-08-30", "close": 2.799804, "volume": 75112.0}, {"date": "2005-08-31", "close": 2.88379812, "volume": 23162.0}, {"date": "2005-09-01", "close": 2.82780204, "volume": 42420.0}, {"date": "2005-09-02", "close": 2.82780204, "volume": 636213.0}, {"date": "2005-09-05", "close": 2.7531406, "volume": 24120.0}, {"date": "2005-09-06", "close": 2.73447524, "volume": 47178.0}, {"date": "2005-09-07", "close": 2.85580008, "volume": 212085.0}, {"date": "2005-09-08", "close": 2.90246348, "volume": 58921.0}, {"date": "2005-09-09", "close": 2.8931308, "volume": 1031004.0}, {"date": "2005-09-12", "close": 2.80913668, "volume": 86890.0}, {"date": "2005-09-13", "close": 2.799804, "volume": 41855.0}, {"date": "2005-09-14", "close": 2.799804, "volume": 13261.0}, {"date": "2005-09-15", "close": 2.799804, "volume": 53240.0}, {"date": "2005-09-16", "close": 2.79047132, "volume": 10715.0}, {"date": "2005-09-19", "close": 2.799804, "volume": 25471.0}, {"date": "2005-09-20", "close": 2.77180596, "volume": 46041.0}, {"date": "2005-09-21", "close": 2.73447524, "volume": 45414.0}, {"date": "2005-09-22", "close": 2.7064772, "volume": 28079.0}, {"date": "2005-09-23", "close": 2.68781184, "volume": 370747.0}, {"date": "2005-09-26", "close": 2.72514256, "volume": 25823.0}, {"date": "2005-09-27", "close": 2.7064772, "volume": 47787.0}, {"date": "2005-09-28", "close": 2.6598138, "volume": 296326.0}, {"date": "2005-09-29", "close": 2.6598138, "volume": 34672.0}, {"date": "2005-09-30", "close": 2.72514256, "volume": 54354.0}, {"date": "2005-10-03", "close": 2.7531406, "volume": 34721.0}, {"date": "2005-10-04", "close": 2.79047132, "volume": 9826.0}, {"date": "2005-10-05", "close": 2.79047132, "volume": 30082.0}, {"date": "2005-10-06", "close": 2.63181576, "volume": 26574.0}, {"date": "2005-10-07", "close": 2.74380792, "volume": 18618.0}, {"date": "2005-10-10", "close": 2.69714452, "volume": 33067.0}, {"date": "2005-10-11", "close": 2.69714452, "volume": 6997.0}, {"date": "2005-10-12", "close": 2.7064772, "volume": 20466.0}, {"date": "2005-10-13", "close": 2.7064772, "volume": 16073.0}, {"date": "2005-10-14", "close": 2.69714452, "volume": 16034.0}, {"date": "2005-10-17", "close": 2.7064772, "volume": 19930.0}, {"date": "2005-10-18", "close": 2.7064772, "volume": 29313.0}, {"date": "2005-10-19", "close": 2.66914648, "volume": 55616.0}, {"date": "2005-10-20", "close": 2.6131504, "volume": 206319.0}, {"date": "2005-10-21", "close": 2.55715432, "volume": 80096.0}, {"date": "2005-10-24", "close": 2.6131504, "volume": 14937.0}, {"date": "2005-10-25", "close": 2.58515236, "volume": 86739.0}, {"date": "2005-10-26", "close": 2.59448504, "volume": 68874.0}, {"date": "2005-10-27", "close": 2.58515236, "volume": 50030.0}, {"date": "2005-10-28", "close": 2.59448504, "volume": 41449.0}, {"date": "2005-10-31", "close": 2.6131504, "volume": 177031.0}, {"date": "2005-11-01", "close": 2.59448504, "volume": 54061.0}, {"date": "2005-11-02", "close": 2.59448504, "volume": 54131.0}, {"date": "2005-11-03", "close": 2.57581968, "volume": 57468.0}, {"date": "2005-11-04", "close": 2.57581968, "volume": 25853.0}, {"date": "2005-11-07", "close": 2.60381772, "volume": 57534.0}, {"date": "2005-11-08", "close": 2.6131504, "volume": 115939.0}, {"date": "2005-11-09", "close": 2.60381772, "volume": 32326.0}, {"date": "2005-11-10", "close": 2.57581968, "volume": 22812.0}, {"date": "2005-11-11", "close": 2.6131504, "volume": 33443.0}, {"date": "2005-11-14", "close": 2.6131504, "volume": 62203.0}, {"date": "2005-11-15", "close": 2.60381772, "volume": 75658.0}, {"date": "2005-11-16", "close": 2.60381772, "volume": 19745.0}, {"date": "2005-11-17", "close": 2.58515236, "volume": 47169.0}, {"date": "2005-11-18", "close": 2.6131504, "volume": 25304.0}, {"date": "2005-11-21", "close": 2.65048112, "volume": 26997.0}, {"date": "2005-11-22", "close": 2.73447524, "volume": 27323.0}, {"date": "2005-11-23", "close": 2.64114844, "volume": 20174.0}, {"date": "2005-11-24", "close": 2.65048112, "volume": 47644.0}, {"date": "2005-11-25", "close": 2.6598138, "volume": 32168.0}, {"date": "2005-11-28", "close": 2.62248308, "volume": 84092.0}, {"date": "2005-11-29", "close": 2.6598138, "volume": 13542.0}, {"date": "2005-11-30", "close": 2.6598138, "volume": 41658.0}, {"date": "2005-12-01", "close": 2.66914648, "volume": 4255.0}, {"date": "2005-12-02", "close": 2.7064772, "volume": 27826.0}, {"date": "2005-12-05", "close": 2.7531406, "volume": 5736.0}, {"date": "2005-12-06", "close": 2.73447524, "volume": 23611.0}, {"date": "2005-12-07", "close": 2.73447524, "volume": 24002.0}, {"date": "2005-12-08", "close": 2.7064772, "volume": 12393.0}, {"date": "2005-12-09", "close": 2.7064772, "volume": 132041.0}, {"date": "2005-12-12", "close": 2.72514256, "volume": 17498.0}, {"date": "2005-12-13", "close": 2.65048112, "volume": 1072.0}, {"date": "2005-12-14", "close": 2.63181576, "volume": 21178.0}, {"date": "2005-12-15", "close": 2.64114844, "volume": 74525.0}, {"date": "2005-12-16", "close": 2.66914648, "volume": 34135.0}, {"date": "2005-12-19", "close": 2.68781184, "volume": 114150.0}, {"date": "2005-12-20", "close": 2.7064772, "volume": 65055.0}, {"date": "2005-12-21", "close": 2.64114844, "volume": 263229.0}, {"date": "2005-12-22", "close": 2.6131504, "volume": 8394.0}, {"date": "2005-12-23", "close": 2.57581968, "volume": 67490.0}, {"date": "2005-12-28", "close": 2.59448504, "volume": 20159.0}, {"date": "2005-12-29", "close": 2.6131504, "volume": 5916.0}, {"date": "2005-12-30", "close": 2.6598138, "volume": 17451.0}, {"date": "2006-01-03", "close": 2.57581968, "volume": 27872.0}, {"date": "2006-01-04", "close": 2.65048112, "volume": 47798.0}, {"date": "2006-01-05", "close": 2.3798334, "volume": 385690.0}, {"date": "2006-01-06", "close": 2.33317, "volume": 795991.0}, {"date": "2006-01-09", "close": 2.38916608, "volume": 898055.0}, {"date": "2006-01-10", "close": 2.40783144, "volume": 542009.0}, {"date": "2006-01-11", "close": 2.37050072, "volume": 473076.0}, {"date": "2006-01-12", "close": 2.3798334, "volume": 385991.0}, {"date": "2006-01-13", "close": 2.32383732, "volume": 185439.0}, {"date": "2006-01-16", "close": 2.25850856, "volume": 143424.0}, {"date": "2006-01-17", "close": 2.22117784, "volume": 231097.0}, {"date": "2006-01-18", "close": 2.17451444, "volume": 188838.0}, {"date": "2006-01-19", "close": 2.18384712, "volume": 125396.0}, {"date": "2006-01-20", "close": 2.1931798, "volume": 138699.0}, {"date": "2006-01-23", "close": 2.18384712, "volume": 154127.0}, {"date": "2006-01-24", "close": 2.17451444, "volume": 138771.0}, {"date": "2006-01-25", "close": 2.17451444, "volume": 166610.0}, {"date": "2006-01-27", "close": 2.16518176, "volume": 99803.0}, {"date": "2006-01-30", "close": 2.0531896, "volume": 96810.0}, {"date": "2006-01-31", "close": 2.0531896, "volume": 412282.0}, {"date": "2006-02-01", "close": 2.06252228, "volume": 123892.0}, {"date": "2006-02-02", "close": 2.06252228, "volume": 62822.0}, {"date": "2006-02-03", "close": 2.099853, "volume": 93049.0}, {"date": "2006-02-06", "close": 2.18384712, "volume": 192489.0}, {"date": "2006-02-07", "close": 2.2398432, "volume": 299037.0}, {"date": "2006-02-08", "close": 2.21184516, "volume": 51343.0}, {"date": "2006-02-09", "close": 2.1931798, "volume": 140346.0}, {"date": "2006-02-10", "close": 2.1931798, "volume": 93392.0}, {"date": "2006-02-13", "close": 2.2398432, "volume": 412574.0}, {"date": "2006-02-14", "close": 2.2398432, "volume": 211318.0}, {"date": "2006-02-15", "close": 2.29583928, "volume": 1177890.0}, {"date": "2006-02-16", "close": 2.33317, "volume": 392552.0}, {"date": "2006-02-17", "close": 2.35183536, "volume": 96170.0}, {"date": "2006-02-20", "close": 2.32383732, "volume": 242866.0}, {"date": "2006-02-21", "close": 2.32383732, "volume": 138898.0}, {"date": "2006-02-22", "close": 2.40783144, "volume": 57004.0}, {"date": "2006-02-23", "close": 2.38916608, "volume": 116864.0}, {"date": "2006-02-24", "close": 2.2865066, "volume": 104697.0}, {"date": "2006-02-27", "close": 2.35183536, "volume": 76147.0}, {"date": "2006-02-28", "close": 2.4264968, "volume": 185753.0}, {"date": "2006-03-01", "close": 2.29583928, "volume": 779213.0}, {"date": "2006-03-02", "close": 2.2865066, "volume": 54754.0}, {"date": "2006-03-03", "close": 2.25850856, "volume": 60010.0}, {"date": "2006-03-06", "close": 2.20251248, "volume": 20894.0}, {"date": "2006-03-07", "close": 2.1931798, "volume": 5694.0}, {"date": "2006-03-08", "close": 2.1931798, "volume": 11036.0}, {"date": "2006-03-09", "close": 2.1931798, "volume": 87288.0}, {"date": "2006-03-10", "close": 2.22117784, "volume": 11701.0}, {"date": "2006-03-13", "close": 2.20251248, "volume": 99389.0}, {"date": "2006-03-14", "close": 2.1931798, "volume": 23938.0}, {"date": "2006-03-15", "close": 2.20251248, "volume": 32653.0}, {"date": "2006-03-16", "close": 2.16518176, "volume": 211383.0}, {"date": "2006-03-17", "close": 2.21184516, "volume": 24182.0}, {"date": "2006-03-20", "close": 2.17451444, "volume": 15976.0}, {"date": "2006-03-21", "close": 2.18384712, "volume": 16168.0}, {"date": "2006-03-22", "close": 2.16518176, "volume": 20255.0}, {"date": "2006-03-23", "close": 2.16518176, "volume": 9644.0}, {"date": "2006-03-24", "close": 2.1931798, "volume": 17258.0}, {"date": "2006-03-27", "close": 2.1931798, "volume": 149511.0}, {"date": "2006-03-28", "close": 2.20251248, "volume": 63527.0}, {"date": "2006-03-29", "close": 2.20251248, "volume": 15720.0}, {"date": "2006-03-30", "close": 2.20251248, "volume": 59591.0}, {"date": "2006-03-31", "close": 2.21184516, "volume": 61377.0}, {"date": "2006-04-03", "close": 2.20251248, "volume": 49568.0}, {"date": "2006-04-04", "close": 2.24917588, "volume": 114013.0}, {"date": "2006-04-05", "close": 2.25850856, "volume": 87929.0}, {"date": "2006-04-06", "close": 2.23051052, "volume": 212062.0}, {"date": "2006-04-07", "close": 2.2398432, "volume": 198849.0}, {"date": "2006-04-10", "close": 2.22117784, "volume": 40432.0}, {"date": "2006-04-11", "close": 2.23051052, "volume": 86470.0}, {"date": "2006-04-12", "close": 2.21184516, "volume": 195069.0}, {"date": "2006-04-13", "close": 2.22117784, "volume": 45540.0}, {"date": "2006-04-18", "close": 2.24917588, "volume": 120671.0}, {"date": "2006-04-19", "close": 2.21184516, "volume": 109739.0}, {"date": "2006-04-20", "close": 2.2398432, "volume": 584354.0}, {"date": "2006-04-21", "close": 2.33317, "volume": 446117.0}, {"date": "2006-04-24", "close": 2.2865066, "volume": 37363.0}, {"date": "2006-04-26", "close": 2.22117784, "volume": 19823.0}, {"date": "2006-04-27", "close": 2.1465164, "volume": 268871.0}, {"date": "2006-04-28", "close": 2.08118764, "volume": 65911.0}, {"date": "2006-05-01", "close": 2.11851836, "volume": 78827.0}, {"date": "2006-05-02", "close": 2.0531896, "volume": 27331.0}, {"date": "2006-05-03", "close": 2.0065262, "volume": 291866.0}, {"date": "2006-05-04", "close": 2.0065262, "volume": 141119.0}, {"date": "2006-05-05", "close": 1.98786084, "volume": 1180754.0}, {"date": "2006-05-08", "close": 2.09052032, "volume": 190922.0}, {"date": "2006-05-09", "close": 2.0065262, "volume": 57886.0}, {"date": "2006-05-10", "close": 2.07185496, "volume": 683270.0}, {"date": "2006-05-11", "close": 2.12785104, "volume": 204282.0}, {"date": "2006-05-12", "close": 2.21184516, "volume": 113623.0}, {"date": "2006-05-15", "close": 2.0531896, "volume": 56996.0}, {"date": "2006-05-16", "close": 2.0531896, "volume": 23989.0}, {"date": "2006-05-17", "close": 2.099853, "volume": 51539.0}, {"date": "2006-05-18", "close": 2.099853, "volume": 59010.0}, {"date": "2006-05-19", "close": 2.1465164, "volume": 66867.0}, {"date": "2006-05-22", "close": 1.99719352, "volume": 55895.0}, {"date": "2006-05-23", "close": 2.0065262, "volume": 419159.0}, {"date": "2006-05-24", "close": 2.01585888, "volume": 42967.0}, {"date": "2006-05-25", "close": 2.0531896, "volume": 1105574.0}, {"date": "2006-05-26", "close": 2.01585888, "volume": 23041.0}, {"date": "2006-05-29", "close": 2.0531896, "volume": 78857.0}, {"date": "2006-05-30", "close": 2.0065262, "volume": 632886.0}, {"date": "2006-05-31", "close": 2.0065262, "volume": 44855.0}, {"date": "2006-06-01", "close": 1.98786084, "volume": 295521.0}, {"date": "2006-06-02", "close": 1.9598628, "volume": 99337.0}, {"date": "2006-06-05", "close": 1.88520136, "volume": 98188.0}, {"date": "2006-06-06", "close": 1.84787064, "volume": 66263.0}, {"date": "2006-06-07", "close": 1.866536, "volume": 37174.0}, {"date": "2006-06-08", "close": 1.7732092, "volume": 107194.0}, {"date": "2006-06-09", "close": 1.75454384, "volume": 136841.0}, {"date": "2006-06-13", "close": 1.64255168, "volume": 183686.0}, {"date": "2006-06-14", "close": 1.6798824, "volume": 128849.0}, {"date": "2006-06-15", "close": 1.6798824, "volume": 22877.0}, {"date": "2006-06-16", "close": 1.70788044, "volume": 139723.0}, {"date": "2006-06-19", "close": 1.6798824, "volume": 82558.0}, {"date": "2006-06-20", "close": 1.66121704, "volume": 54414.0}, {"date": "2006-06-21", "close": 1.59588828, "volume": 2428112.0}, {"date": "2006-06-22", "close": 1.5865556, "volume": 1161485.0}, {"date": "2006-06-23", "close": 1.57722292, "volume": 70183.0}, {"date": "2006-06-26", "close": 1.45589808, "volume": 401030.0}, {"date": "2006-06-27", "close": 1.48389612, "volume": 257606.0}, {"date": "2006-06-28", "close": 1.4698971, "volume": 242199.0}, {"date": "2006-06-29", "close": 1.4698971, "volume": 214231.0}, {"date": "2006-06-30", "close": 1.48389612, "volume": 666077.0}, {"date": "2006-07-03", "close": 1.4932288, "volume": 165258.0}, {"date": "2006-07-04", "close": 1.4932288, "volume": 224448.0}, {"date": "2006-07-05", "close": 1.4932288, "volume": 232717.0}, {"date": "2006-07-06", "close": 1.4932288, "volume": 152353.0}, {"date": "2006-07-07", "close": 1.55855756, "volume": 638295.0}, {"date": "2006-07-10", "close": 1.4932288, "volume": 206717.0}, {"date": "2006-07-11", "close": 1.74521116, "volume": 518929.0}, {"date": "2006-07-12", "close": 1.71721312, "volume": 760384.0}, {"date": "2006-07-13", "close": 1.72187946, "volume": 532290.0}, {"date": "2006-07-14", "close": 1.69388142, "volume": 249176.0}, {"date": "2006-07-17", "close": 1.6798824, "volume": 331555.0}, {"date": "2006-07-18", "close": 1.71721312, "volume": 808802.0}, {"date": "2006-07-19", "close": 1.7265458, "volume": 125308.0}, {"date": "2006-07-20", "close": 1.74521116, "volume": 80451.0}, {"date": "2006-07-21", "close": 1.74521116, "volume": 56308.0}, {"date": "2006-07-24", "close": 1.76854286, "volume": 125119.0}, {"date": "2006-07-25", "close": 1.76387652, "volume": 181478.0}, {"date": "2006-07-26", "close": 1.76387652, "volume": 16804.0}, {"date": "2006-07-27", "close": 1.72187946, "volume": 343579.0}, {"date": "2006-07-28", "close": 1.7265458, "volume": 71536.0}, {"date": "2006-07-31", "close": 1.7265458, "volume": 34353.0}, {"date": "2006-08-01", "close": 1.71254678, "volume": 259512.0}, {"date": "2006-08-02", "close": 1.68921508, "volume": 69095.0}, {"date": "2006-08-03", "close": 1.68921508, "volume": 3215.0}, {"date": "2006-08-04", "close": 1.66121704, "volume": 211427.0}, {"date": "2006-08-07", "close": 1.6798824, "volume": 76741.0}, {"date": "2006-08-08", "close": 1.65188436, "volume": 152915.0}, {"date": "2006-08-09", "close": 1.6798824, "volume": 211188.0}, {"date": "2006-08-10", "close": 1.70788044, "volume": 7004.0}, {"date": "2006-08-11", "close": 1.68921508, "volume": 20824.0}, {"date": "2006-08-14", "close": 1.69854776, "volume": 21420.0}, {"date": "2006-08-15", "close": 1.74054482, "volume": 100742.0}, {"date": "2006-08-16", "close": 1.7732092, "volume": 48499.0}, {"date": "2006-08-17", "close": 1.80120724, "volume": 169293.0}, {"date": "2006-08-18", "close": 1.92253208, "volume": 172191.0}, {"date": "2006-08-21", "close": 1.9131994, "volume": 71522.0}, {"date": "2006-08-22", "close": 1.88520136, "volume": 36874.0}, {"date": "2006-08-23", "close": 1.9131994, "volume": 45242.0}, {"date": "2006-08-24", "close": 1.90386672, "volume": 24265.0}, {"date": "2006-08-25", "close": 2.0065262, "volume": 229470.0}, {"date": "2006-08-28", "close": 2.0531896, "volume": 189538.0}, {"date": "2006-08-29", "close": 2.099853, "volume": 115486.0}, {"date": "2006-08-30", "close": 2.1465164, "volume": 148483.0}, {"date": "2006-08-31", "close": 2.15584908, "volume": 88847.0}, {"date": "2006-09-01", "close": 2.099853, "volume": 18591.0}, {"date": "2006-09-04", "close": 2.1465164, "volume": 70839.0}, {"date": "2006-09-05", "close": 2.16518176, "volume": 17143.0}, {"date": "2006-09-06", "close": 2.1465164, "volume": 73980.0}, {"date": "2006-09-07", "close": 2.16518176, "volume": 49661.0}, {"date": "2006-09-08", "close": 2.16518176, "volume": 12468.0}, {"date": "2006-09-11", "close": 2.1465164, "volume": 30738.0}, {"date": "2006-09-12", "close": 2.1465164, "volume": 122384.0}, {"date": "2006-09-13", "close": 2.099853, "volume": 20744.0}, {"date": "2006-09-14", "close": 2.1465164, "volume": 142050.0}, {"date": "2006-09-15", "close": 2.20251248, "volume": 163418.0}, {"date": "2006-09-18", "close": 2.1931798, "volume": 109229.0}, {"date": "2006-09-19", "close": 2.2398432, "volume": 289617.0}, {"date": "2006-09-20", "close": 2.26784124, "volume": 208565.0}, {"date": "2006-09-21", "close": 2.27717392, "volume": 20633.0}, {"date": "2006-09-22", "close": 2.29583928, "volume": 35921.0}, {"date": "2006-09-25", "close": 2.33317, "volume": 64421.0}, {"date": "2006-09-26", "close": 2.29583928, "volume": 65033.0}, {"date": "2006-09-27", "close": 2.31450464, "volume": 29038.0}, {"date": "2006-09-28", "close": 2.30517196, "volume": 185685.0}, {"date": "2006-09-29", "close": 2.33317, "volume": 49260.0}, {"date": "2006-10-02", "close": 2.30517196, "volume": 67231.0}, {"date": "2006-10-03", "close": 2.33317, "volume": 493377.0}, {"date": "2006-10-04", "close": 2.36116804, "volume": 556110.0}, {"date": "2006-10-05", "close": 2.35183536, "volume": 1200589.0}, {"date": "2006-10-06", "close": 2.33317, "volume": 96294.0}, {"date": "2006-10-09", "close": 2.34250268, "volume": 1183532.0}, {"date": "2006-10-10", "close": 2.33317, "volume": 1628965.0}, {"date": "2006-10-11", "close": 2.2865066, "volume": 606285.0}, {"date": "2006-10-12", "close": 2.37050072, "volume": 337661.0}, {"date": "2006-10-13", "close": 2.31450464, "volume": 175128.0}, {"date": "2006-10-16", "close": 2.29583928, "volume": 614893.0}, {"date": "2006-10-17", "close": 2.32383732, "volume": 419759.0}, {"date": "2006-10-18", "close": 2.41716412, "volume": 762208.0}, {"date": "2006-10-19", "close": 2.3798334, "volume": 163784.0}, {"date": "2006-10-20", "close": 2.3798334, "volume": 21430.0}, {"date": "2006-10-23", "close": 2.3798334, "volume": 49823.0}, {"date": "2006-10-24", "close": 2.566487, "volume": 125561.0}, {"date": "2006-10-25", "close": 2.566487, "volume": 203010.0}, {"date": "2006-10-26", "close": 2.4731602, "volume": 57464.0}, {"date": "2006-10-27", "close": 2.59448504, "volume": 1634149.0}, {"date": "2006-10-30", "close": 2.566487, "volume": 70717.0}, {"date": "2006-10-31", "close": 2.54782164, "volume": 65159.0}, {"date": "2006-11-01", "close": 2.65048112, "volume": 308530.0}, {"date": "2006-11-02", "close": 2.566487, "volume": 832321.0}, {"date": "2006-11-03", "close": 2.57581968, "volume": 19027.0}, {"date": "2006-11-06", "close": 2.52915628, "volume": 32130.0}, {"date": "2006-11-07", "close": 2.53848896, "volume": 320207.0}, {"date": "2006-11-08", "close": 2.49182556, "volume": 8465.0}, {"date": "2006-11-09", "close": 2.5198236, "volume": 79563.0}, {"date": "2006-11-10", "close": 2.53848896, "volume": 164038.0}, {"date": "2006-11-13", "close": 2.58515236, "volume": 207460.0}, {"date": "2006-11-14", "close": 2.58515236, "volume": 84366.0}, {"date": "2006-11-15", "close": 2.53848896, "volume": 123733.0}, {"date": "2006-11-16", "close": 2.53848896, "volume": 46959.0}, {"date": "2006-11-17", "close": 2.566487, "volume": 187616.0}, {"date": "2006-11-20", "close": 2.53848896, "volume": 99704.0}, {"date": "2006-11-21", "close": 2.54782164, "volume": 88888.0}, {"date": "2006-11-22", "close": 2.566487, "volume": 27872.0}, {"date": "2006-11-23", "close": 2.53848896, "volume": 810865.0}, {"date": "2006-11-24", "close": 2.53848896, "volume": 16937.0}, {"date": "2006-11-27", "close": 2.54782164, "volume": 153599.0}, {"date": "2006-11-28", "close": 2.53848896, "volume": 3340.0}, {"date": "2006-11-29", "close": 2.48249288, "volume": 45061.0}, {"date": "2006-11-30", "close": 2.4731602, "volume": 69680.0}, {"date": "2006-12-01", "close": 2.49182556, "volume": 6659.0}, {"date": "2006-12-04", "close": 2.52915628, "volume": 98706.0}, {"date": "2006-12-05", "close": 2.5198236, "volume": 41572.0}, {"date": "2006-12-06", "close": 2.566487, "volume": 45002.0}, {"date": "2006-12-07", "close": 2.48249288, "volume": 14600.0}, {"date": "2006-12-08", "close": 2.68781184, "volume": 69222.0}, {"date": "2006-12-11", "close": 2.68781184, "volume": 49532.0}, {"date": "2006-12-12", "close": 2.69714452, "volume": 115746.0}, {"date": "2006-12-13", "close": 2.64114844, "volume": 63116.0}, {"date": "2006-12-14", "close": 2.58515236, "volume": 94456.0}, {"date": "2006-12-15", "close": 2.64114844, "volume": 25809.0}, {"date": "2006-12-18", "close": 2.64114844, "volume": 22716.0}, {"date": "2006-12-19", "close": 2.6598138, "volume": 72557.0}, {"date": "2006-12-20", "close": 2.71580988, "volume": 40206.0}, {"date": "2006-12-21", "close": 2.71580988, "volume": 9616.0}, {"date": "2006-12-22", "close": 2.7064772, "volume": 17377.0}, {"date": "2006-12-27", "close": 2.8464674, "volume": 22359.0}, {"date": "2006-12-28", "close": 2.8464674, "volume": 54127.0}, {"date": "2006-12-29", "close": 2.8464674, "volume": 30212.0}, {"date": "2007-01-02", "close": 2.92112884, "volume": 2237029.0}, {"date": "2007-01-03", "close": 2.9397942, "volume": 46276.0}, {"date": "2007-01-04", "close": 2.9864576, "volume": 89579.0}, {"date": "2007-01-05", "close": 3.11711512, "volume": 169171.0}, {"date": "2007-01-08", "close": 2.95845956, "volume": 104162.0}, {"date": "2007-01-09", "close": 3.05178636, "volume": 207813.0}, {"date": "2007-01-10", "close": 3.13578048, "volume": 137545.0}, {"date": "2007-01-11", "close": 3.1731112, "volume": 90626.0}, {"date": "2007-01-12", "close": 3.266438, "volume": 1190221.0}, {"date": "2007-01-15", "close": 3.32243408, "volume": 133977.0}, {"date": "2007-01-16", "close": 3.32243408, "volume": 195232.0}, {"date": "2007-01-17", "close": 3.46242428, "volume": 257116.0}, {"date": "2007-01-18", "close": 3.39709552, "volume": 209912.0}, {"date": "2007-01-19", "close": 3.47175696, "volume": 96317.0}, {"date": "2007-01-22", "close": 3.44375892, "volume": 68680.0}, {"date": "2007-01-23", "close": 3.43442624, "volume": 77098.0}, {"date": "2007-01-24", "close": 3.499755, "volume": 624334.0}, {"date": "2007-01-25", "close": 3.47175696, "volume": 65384.0}, {"date": "2007-01-29", "close": 3.46242428, "volume": 24177.0}, {"date": "2007-01-30", "close": 3.3131014, "volume": 407725.0}, {"date": "2007-01-31", "close": 3.3131014, "volume": 211471.0}, {"date": "2007-02-01", "close": 3.4064282, "volume": 201957.0}, {"date": "2007-02-02", "close": 3.4530916, "volume": 567537.0}, {"date": "2007-02-05", "close": 3.43442624, "volume": 8692.0}, {"date": "2007-02-06", "close": 3.5464184, "volume": 268422.0}, {"date": "2007-02-07", "close": 3.66774324, "volume": 267747.0}, {"date": "2007-02-08", "close": 3.5930818, "volume": 311033.0}, {"date": "2007-02-09", "close": 3.5930818, "volume": 41565.0}, {"date": "2007-02-12", "close": 3.5464184, "volume": 52170.0}, {"date": "2007-02-13", "close": 3.62107984, "volume": 116042.0}, {"date": "2007-02-14", "close": 3.733072, "volume": 69271.0}, {"date": "2007-02-15", "close": 3.733072, "volume": 655984.0}, {"date": "2007-02-16", "close": 3.733072, "volume": 238176.0}, {"date": "2007-02-19", "close": 3.733072, "volume": 58414.0}, {"date": "2007-02-20", "close": 3.77040272, "volume": 112630.0}, {"date": "2007-02-21", "close": 3.8730622, "volume": 241273.0}, {"date": "2007-02-22", "close": 3.733072, "volume": 91540.0}, {"date": "2007-02-23", "close": 3.65841056, "volume": 95961.0}, {"date": "2007-02-26", "close": 3.6397452, "volume": 10217.0}, {"date": "2007-02-27", "close": 3.6864086, "volume": 561220.0}, {"date": "2007-02-28", "close": 3.5464184, "volume": 96725.0}, {"date": "2007-03-01", "close": 3.61174716, "volume": 53716.0}, {"date": "2007-03-02", "close": 3.56508376, "volume": 458167.0}, {"date": "2007-03-05", "close": 3.58374912, "volume": 77094.0}, {"date": "2007-03-06", "close": 3.5464184, "volume": 92262.0}, {"date": "2007-03-07", "close": 3.64907788, "volume": 1022329.0}, {"date": "2007-03-08", "close": 3.6397452, "volume": 57020.0}, {"date": "2007-03-09", "close": 3.53708572, "volume": 37138.0}, {"date": "2007-03-12", "close": 3.5464184, "volume": 26429.0}, {"date": "2007-03-13", "close": 3.61174716, "volume": 20299.0}, {"date": "2007-03-14", "close": 3.5930818, "volume": 39785.0}, {"date": "2007-03-15", "close": 3.6397452, "volume": 213804.0}, {"date": "2007-03-16", "close": 3.65841056, "volume": 101352.0}, {"date": "2007-03-19", "close": 3.58374912, "volume": 31167.0}, {"date": "2007-03-20", "close": 3.64907788, "volume": 19514.0}, {"date": "2007-03-21", "close": 3.5930818, "volume": 6061.0}, {"date": "2007-03-22", "close": 3.64907788, "volume": 150144.0}, {"date": "2007-03-23", "close": 3.71440664, "volume": 392928.0}, {"date": "2007-03-26", "close": 3.75173736, "volume": 288000.0}, {"date": "2007-03-27", "close": 3.7797354, "volume": 173243.0}, {"date": "2007-03-28", "close": 3.8730622, "volume": 128912.0}, {"date": "2007-03-29", "close": 3.9197256, "volume": 82551.0}, {"date": "2007-03-30", "close": 3.7797354, "volume": 400464.0}, {"date": "2007-04-02", "close": 3.78906808, "volume": 132308.0}, {"date": "2007-04-03", "close": 3.74240468, "volume": 88244.0}, {"date": "2007-04-04", "close": 3.81706612, "volume": 293469.0}, {"date": "2007-04-05", "close": 3.83573148, "volume": 221834.0}, {"date": "2007-04-10", "close": 3.966389, "volume": 74696.0}, {"date": "2007-04-11", "close": 4.06904848, "volume": 105147.0}, {"date": "2007-04-12", "close": 4.1063792, "volume": 62005.0}, {"date": "2007-04-13", "close": 4.1530426, "volume": 36381.0}, {"date": "2007-04-16", "close": 4.28370012, "volume": 87420.0}, {"date": "2007-04-17", "close": 4.36769424, "volume": 84837.0}, {"date": "2007-04-18", "close": 4.06904848, "volume": 113182.0}, {"date": "2007-04-19", "close": 4.14370992, "volume": 39313.0}, {"date": "2007-04-20", "close": 4.16237528, "volume": 45404.0}, {"date": "2007-04-23", "close": 4.23703672, "volume": 16859.0}, {"date": "2007-04-24", "close": 4.22770404, "volume": 70727.0}, {"date": "2007-04-26", "close": 4.23703672, "volume": 73829.0}, {"date": "2007-04-27", "close": 4.27436744, "volume": 13221.0}, {"date": "2007-04-30", "close": 4.30236548, "volume": 93324.0}, {"date": "2007-05-01", "close": 4.3396962, "volume": 180707.0}, {"date": "2007-05-02", "close": 4.28370012, "volume": 58649.0}, {"date": "2007-05-03", "close": 4.16237528, "volume": 158358.0}, {"date": "2007-05-04", "close": 4.1530426, "volume": 125116.0}, {"date": "2007-05-07", "close": 4.08771384, "volume": 611951.0}, {"date": "2007-05-08", "close": 4.30236548, "volume": 307148.0}, {"date": "2007-05-09", "close": 4.3863596, "volume": 876281.0}, {"date": "2007-05-10", "close": 4.5730132, "volume": 1103490.0}, {"date": "2007-05-11", "close": 4.49835176, "volume": 63090.0}, {"date": "2007-05-14", "close": 4.53568248, "volume": 503527.0}, {"date": "2007-05-15", "close": 4.47035372, "volume": 36943.0}, {"date": "2007-05-16", "close": 4.56368052, "volume": 109374.0}, {"date": "2007-05-17", "close": 4.54501516, "volume": 50848.0}, {"date": "2007-05-18", "close": 4.4796864, "volume": 48678.0}, {"date": "2007-05-21", "close": 4.48901908, "volume": 83038.0}, {"date": "2007-05-22", "close": 4.433023, "volume": 110843.0}, {"date": "2007-05-23", "close": 4.45168836, "volume": 60845.0}, {"date": "2007-05-24", "close": 4.433023, "volume": 34284.0}, {"date": "2007-05-25", "close": 4.3863596, "volume": 76071.0}, {"date": "2007-05-28", "close": 4.27436744, "volume": 17429.0}, {"date": "2007-05-29", "close": 4.27436744, "volume": 111817.0}, {"date": "2007-05-30", "close": 4.199706, "volume": 94493.0}, {"date": "2007-05-31", "close": 4.20903868, "volume": 99307.0}, {"date": "2007-06-01", "close": 4.199706, "volume": 54431.0}, {"date": "2007-06-04", "close": 4.199706, "volume": 129030.0}, {"date": "2007-06-05", "close": 4.27436744, "volume": 62452.0}, {"date": "2007-06-06", "close": 4.36769424, "volume": 76692.0}, {"date": "2007-06-07", "close": 4.31169816, "volume": 14187.0}, {"date": "2007-06-08", "close": 4.32103084, "volume": 17455.0}, {"date": "2007-06-12", "close": 4.2463694, "volume": 252422.0}, {"date": "2007-06-13", "close": 4.199706, "volume": 141804.0}, {"date": "2007-06-14", "close": 4.20903868, "volume": 218882.0}, {"date": "2007-06-15", "close": 4.1530426, "volume": 118199.0}, {"date": "2007-06-18", "close": 3.97572168, "volume": 152637.0}, {"date": "2007-06-19", "close": 3.9197256, "volume": 150323.0}, {"date": "2007-06-20", "close": 3.9197256, "volume": 107526.0}, {"date": "2007-06-21", "close": 4.11571188, "volume": 298793.0}, {"date": "2007-06-22", "close": 4.00371972, "volume": 117590.0}, {"date": "2007-06-25", "close": 3.966389, "volume": 294885.0}, {"date": "2007-06-26", "close": 3.94772364, "volume": 99494.0}, {"date": "2007-06-27", "close": 4.03171776, "volume": 28260.0}, {"date": "2007-06-28", "close": 4.05038312, "volume": 77974.0}, {"date": "2007-06-29", "close": 4.0130524, "volume": 80674.0}, {"date": "2007-07-02", "close": 4.12504456, "volume": 142321.0}, {"date": "2007-07-03", "close": 4.12504456, "volume": 118457.0}, {"date": "2007-07-04", "close": 4.199706, "volume": 41362.0}, {"date": "2007-07-05", "close": 4.3396962, "volume": 594028.0}, {"date": "2007-07-06", "close": 4.37702692, "volume": 17022.0}, {"date": "2007-07-09", "close": 4.53568248, "volume": 78322.0}, {"date": "2007-07-10", "close": 4.56368052, "volume": 108987.0}, {"date": "2007-07-11", "close": 4.41435764, "volume": 102925.0}, {"date": "2007-07-12", "close": 4.54501516, "volume": 84154.0}, {"date": "2007-07-13", "close": 4.45168836, "volume": 134238.0}, {"date": "2007-07-16", "close": 4.36769424, "volume": 136120.0}, {"date": "2007-07-17", "close": 4.2463694, "volume": 59963.0}, {"date": "2007-07-18", "close": 4.3396962, "volume": 488056.0}, {"date": "2007-07-19", "close": 4.4796864, "volume": 41020.0}, {"date": "2007-07-20", "close": 4.40502496, "volume": 3452.0}, {"date": "2007-07-23", "close": 4.44235568, "volume": 50582.0}, {"date": "2007-07-24", "close": 4.3396962, "volume": 12380.0}, {"date": "2007-07-25", "close": 4.35836156, "volume": 50792.0}, {"date": "2007-07-26", "close": 4.47035372, "volume": 68909.0}, {"date": "2007-07-27", "close": 4.42369032, "volume": 24170.0}, {"date": "2007-07-30", "close": 4.47035372, "volume": 84618.0}, {"date": "2007-07-31", "close": 4.42369032, "volume": 26250.0}, {"date": "2007-08-01", "close": 4.2463694, "volume": 391588.0}, {"date": "2007-08-02", "close": 4.3396962, "volume": 7822.0}, {"date": "2007-08-03", "close": 4.30236548, "volume": 9437.0}, {"date": "2007-08-06", "close": 4.1063792, "volume": 60002.0}, {"date": "2007-08-07", "close": 4.26503476, "volume": 50802.0}, {"date": "2007-08-08", "close": 4.34902888, "volume": 721469.0}, {"date": "2007-08-09", "close": 4.20903868, "volume": 10023.0}, {"date": "2007-08-10", "close": 4.0130524, "volume": 263116.0}, {"date": "2007-08-13", "close": 4.02238508, "volume": 67063.0}, {"date": "2007-08-14", "close": 4.1530426, "volume": 9689.0}, {"date": "2007-08-15", "close": 3.98505436, "volume": 58599.0}, {"date": "2007-08-16", "close": 3.9197256, "volume": 145002.0}, {"date": "2007-08-17", "close": 3.79840076, "volume": 126059.0}, {"date": "2007-08-20", "close": 3.8263988, "volume": 486338.0}, {"date": "2007-08-21", "close": 3.84506416, "volume": 316292.0}, {"date": "2007-08-22", "close": 3.93839096, "volume": 542083.0}, {"date": "2007-08-23", "close": 4.1063792, "volume": 109792.0}, {"date": "2007-08-24", "close": 4.12504456, "volume": 63373.0}, {"date": "2007-08-27", "close": 4.1530426, "volume": 6001.0}, {"date": "2007-08-28", "close": 4.1063792, "volume": 61272.0}, {"date": "2007-08-29", "close": 4.21837136, "volume": 112868.0}, {"date": "2007-08-30", "close": 4.27436744, "volume": 14640.0}, {"date": "2007-08-31", "close": 4.47035372, "volume": 133339.0}, {"date": "2007-09-03", "close": 4.4796864, "volume": 15073.0}, {"date": "2007-09-04", "close": 4.36769424, "volume": 6288.0}, {"date": "2007-09-05", "close": 4.37702692, "volume": 118734.0}, {"date": "2007-09-06", "close": 4.3863596, "volume": 104276.0}, {"date": "2007-09-07", "close": 4.36769424, "volume": 81530.0}, {"date": "2007-09-10", "close": 4.23703672, "volume": 37977.0}, {"date": "2007-09-11", "close": 4.25570208, "volume": 11089.0}, {"date": "2007-09-12", "close": 4.23703672, "volume": 83196.0}, {"date": "2007-09-13", "close": 4.16237528, "volume": 230810.0}, {"date": "2007-09-14", "close": 4.32103084, "volume": 32793.0}, {"date": "2007-09-17", "close": 4.199706, "volume": 37757.0}, {"date": "2007-09-18", "close": 4.1063792, "volume": 32499.0}, {"date": "2007-09-19", "close": 4.16237528, "volume": 418478.0}, {"date": "2007-09-20", "close": 4.02238508, "volume": 288525.0}, {"date": "2007-09-21", "close": 4.02238508, "volume": 45602.0}, {"date": "2007-09-24", "close": 4.16237528, "volume": 206306.0}, {"date": "2007-09-25", "close": 4.04105044, "volume": 111716.0}, {"date": "2007-09-26", "close": 4.1530426, "volume": 151520.0}, {"date": "2007-09-27", "close": 4.199706, "volume": 129043.0}, {"date": "2007-09-28", "close": 4.19037332, "volume": 83000.0}, {"date": "2007-10-01", "close": 4.17170796, "volume": 63593.0}, {"date": "2007-10-02", "close": 4.1530426, "volume": 384244.0}, {"date": "2007-10-03", "close": 4.1063792, "volume": 85831.0}, {"date": "2007-10-04", "close": 3.966389, "volume": 73515.0}, {"date": "2007-10-05", "close": 3.90106024, "volume": 56745.0}, {"date": "2007-10-08", "close": 3.90106024, "volume": 81452.0}, {"date": "2007-10-09", "close": 3.95705632, "volume": 18201.0}, {"date": "2007-10-10", "close": 3.91039292, "volume": 155305.0}, {"date": "2007-10-11", "close": 3.8730622, "volume": 181684.0}, {"date": "2007-10-12", "close": 3.9197256, "volume": 331745.0}, {"date": "2007-10-15", "close": 3.8730622, "volume": 65605.0}, {"date": "2007-10-16", "close": 3.966389, "volume": 245255.0}, {"date": "2007-10-17", "close": 4.0130524, "volume": 203979.0}, {"date": "2007-10-18", "close": 4.09704652, "volume": 17731.0}, {"date": "2007-10-19", "close": 4.18104064, "volume": 133643.0}, {"date": "2007-10-22", "close": 4.16237528, "volume": 24331.0}, {"date": "2007-10-23", "close": 4.199706, "volume": 75241.0}, {"date": "2007-10-24", "close": 4.18104064, "volume": 315260.0}, {"date": "2007-10-25", "close": 4.18104064, "volume": 592986.0}, {"date": "2007-10-26", "close": 4.25570208, "volume": 32193.0}, {"date": "2007-10-29", "close": 4.46102104, "volume": 67360.0}, {"date": "2007-10-30", "close": 4.4796864, "volume": 201720.0}, {"date": "2007-10-31", "close": 4.433023, "volume": 80429.0}, {"date": "2007-11-01", "close": 4.4796864, "volume": 20593.0}, {"date": "2007-11-02", "close": 4.46102104, "volume": 55958.0}, {"date": "2007-11-05", "close": 4.47035372, "volume": 80098.0}, {"date": "2007-11-06", "close": 4.50768444, "volume": 84708.0}, {"date": "2007-11-07", "close": 4.36769424, "volume": 155787.0}, {"date": "2007-11-08", "close": 4.49835176, "volume": 28662.0}, {"date": "2007-11-09", "close": 4.64767464, "volume": 151489.0}, {"date": "2007-11-12", "close": 4.55434784, "volume": 208290.0}, {"date": "2007-11-13", "close": 4.199706, "volume": 64906.0}, {"date": "2007-11-14", "close": 4.199706, "volume": 38405.0}, {"date": "2007-11-15", "close": 3.92905828, "volume": 66200.0}, {"date": "2007-11-16", "close": 4.0130524, "volume": 55365.0}, {"date": "2007-11-19", "close": 4.02238508, "volume": 22496.0}, {"date": "2007-11-20", "close": 3.98505436, "volume": 49675.0}, {"date": "2007-11-21", "close": 4.19037332, "volume": 28738.0}, {"date": "2007-11-22", "close": 4.12504456, "volume": 55280.0}, {"date": "2007-11-23", "close": 4.19037332, "volume": 61078.0}, {"date": "2007-11-26", "close": 4.18104064, "volume": 50634.0}, {"date": "2007-11-27", "close": 4.04105044, "volume": 3920.0}, {"date": "2007-11-28", "close": 4.1063792, "volume": 41670.0}, {"date": "2007-11-29", "close": 4.1063792, "volume": 127699.0}, {"date": "2007-11-30", "close": 4.06904848, "volume": 21980.0}, {"date": "2007-12-03", "close": 4.03171776, "volume": 11804.0}, {"date": "2007-12-04", "close": 3.9197256, "volume": 31022.0}, {"date": "2007-12-05", "close": 3.9197256, "volume": 53967.0}, {"date": "2007-12-06", "close": 4.0130524, "volume": 28483.0}, {"date": "2007-12-07", "close": 3.9197256, "volume": 130581.0}, {"date": "2007-12-10", "close": 3.89172756, "volume": 427587.0}, {"date": "2007-12-11", "close": 3.89172756, "volume": 201148.0}, {"date": "2007-12-12", "close": 3.90106024, "volume": 134686.0}, {"date": "2007-12-13", "close": 3.90106024, "volume": 4903.0}, {"date": "2007-12-14", "close": 3.9197256, "volume": 57862.0}, {"date": "2007-12-17", "close": 3.88239488, "volume": 12509.0}, {"date": "2007-12-18", "close": 3.88239488, "volume": 83758.0}, {"date": "2007-12-19", "close": 3.88239488, "volume": 51136.0}, {"date": "2007-12-20", "close": 3.88239488, "volume": 90926.0}, {"date": "2007-12-21", "close": 3.89172756, "volume": 12420.0}, {"date": "2007-12-24", "close": 3.90106024, "volume": 4133.0}, {"date": "2007-12-27", "close": 4.00371972, "volume": 11050.0}, {"date": "2007-12-28", "close": 3.99438704, "volume": 15669.0}, {"date": "2007-12-31", "close": 4.0130524, "volume": 2143.0}, {"date": "2008-01-02", "close": 4.02238508, "volume": 75253.0}, {"date": "2008-01-03", "close": 4.0130524, "volume": 22647.0}, {"date": "2008-01-04", "close": 3.99438704, "volume": 102365.0}, {"date": "2008-01-07", "close": 4.12504456, "volume": 27276.0}, {"date": "2008-01-08", "close": 4.09704652, "volume": 76355.0}, {"date": "2008-01-09", "close": 4.06904848, "volume": 23424.0}, {"date": "2008-01-10", "close": 4.19037332, "volume": 332092.0}, {"date": "2008-01-11", "close": 3.95705632, "volume": 145920.0}, {"date": "2008-01-14", "close": 3.9197256, "volume": 1062118.0}, {"date": "2008-01-15", "close": 3.92905828, "volume": 109774.0}, {"date": "2008-01-16", "close": 3.77040272, "volume": 148105.0}, {"date": "2008-01-17", "close": 3.499755, "volume": 79852.0}, {"date": "2008-01-18", "close": 3.733072, "volume": 82024.0}, {"date": "2008-01-21", "close": 3.6864086, "volume": 28446.0}, {"date": "2008-01-22", "close": 3.3597648, "volume": 112177.0}, {"date": "2008-01-23", "close": 3.41576088, "volume": 268224.0}, {"date": "2008-01-24", "close": 3.47175696, "volume": 239274.0}, {"date": "2008-01-25", "close": 3.499755, "volume": 862069.0}, {"date": "2008-01-29", "close": 3.42509356, "volume": 94126.0}, {"date": "2008-01-30", "close": 3.28510336, "volume": 10619.0}, {"date": "2008-01-31", "close": 3.3597648, "volume": 171208.0}, {"date": "2008-02-01", "close": 3.3131014, "volume": 58044.0}, {"date": "2008-02-04", "close": 3.3131014, "volume": 85228.0}, {"date": "2008-02-05", "close": 3.3131014, "volume": 26889.0}, {"date": "2008-02-06", "close": 3.3131014, "volume": 17049.0}, {"date": "2008-02-07", "close": 3.47175696, "volume": 87071.0}, {"date": "2008-02-08", "close": 3.34109944, "volume": 44886.0}, {"date": "2008-02-11", "close": 3.22910728, "volume": 72612.0}, {"date": "2008-02-12", "close": 3.19177656, "volume": 23705.0}, {"date": "2008-02-13", "close": 2.9864576, "volume": 394253.0}, {"date": "2008-02-14", "close": 2.799804, "volume": 299055.0}, {"date": "2008-02-15", "close": 2.7531406, "volume": 146486.0}, {"date": "2008-02-18", "close": 2.68781184, "volume": 278052.0}, {"date": "2008-02-19", "close": 2.7064772, "volume": 264059.0}, {"date": "2008-02-20", "close": 2.78113864, "volume": 127691.0}, {"date": "2008-02-21", "close": 2.799804, "volume": 59603.0}, {"date": "2008-02-22", "close": 2.97712492, "volume": 760910.0}, {"date": "2008-02-25", "close": 2.97712492, "volume": 153564.0}, {"date": "2008-02-26", "close": 2.97712492, "volume": 221746.0}, {"date": "2008-02-27", "close": 2.99579028, "volume": 323225.0}, {"date": "2008-02-28", "close": 3.0797844, "volume": 192287.0}, {"date": "2008-02-29", "close": 3.1731112, "volume": 311047.0}, {"date": "2008-03-03", "close": 3.13578048, "volume": 396931.0}, {"date": "2008-03-04", "close": 3.10778244, "volume": 122163.0}, {"date": "2008-03-05", "close": 3.0797844, "volume": 230580.0}, {"date": "2008-03-06", "close": 3.13578048, "volume": 1135859.0}, {"date": "2008-03-07", "close": 3.23843996, "volume": 360847.0}, {"date": "2008-03-10", "close": 3.033121, "volume": 121522.0}, {"date": "2008-03-11", "close": 3.033121, "volume": 115500.0}, {"date": "2008-03-12", "close": 3.033121, "volume": 73740.0}, {"date": "2008-03-13", "close": 3.033121, "volume": 107829.0}, {"date": "2008-03-14", "close": 3.37843016, "volume": 114476.0}, {"date": "2008-03-17", "close": 2.88379812, "volume": 133530.0}, {"date": "2008-03-18", "close": 2.94912688, "volume": 192021.0}, {"date": "2008-03-19", "close": 2.8931308, "volume": 46813.0}, {"date": "2008-03-20", "close": 2.92112884, "volume": 74991.0}, {"date": "2008-03-25", "close": 2.88379812, "volume": 234114.0}, {"date": "2008-03-26", "close": 2.85580008, "volume": 84775.0}, {"date": "2008-03-27", "close": 2.9397942, "volume": 98845.0}, {"date": "2008-03-28", "close": 2.91179616, "volume": 287497.0}, {"date": "2008-03-31", "close": 2.9397942, "volume": 168928.0}, {"date": "2008-04-01", "close": 2.90246348, "volume": 260745.0}, {"date": "2008-04-02", "close": 2.90246348, "volume": 144760.0}, {"date": "2008-04-03", "close": 2.91179616, "volume": 15533.0}, {"date": "2008-04-04", "close": 2.88379812, "volume": 334524.0}, {"date": "2008-04-07", "close": 2.83713472, "volume": 54564.0}, {"date": "2008-04-08", "close": 2.76247328, "volume": 24428.0}, {"date": "2008-04-09", "close": 2.79047132, "volume": 54721.0}, {"date": "2008-04-10", "close": 2.53848896, "volume": 62185.0}, {"date": "2008-04-11", "close": 2.58515236, "volume": 177879.0}, {"date": "2008-04-14", "close": 2.566487, "volume": 85708.0}, {"date": "2008-04-15", "close": 2.566487, "volume": 193360.0}, {"date": "2008-04-16", "close": 2.60381772, "volume": 6718.0}, {"date": "2008-04-17", "close": 2.58515236, "volume": 19064.0}, {"date": "2008-04-18", "close": 2.60381772, "volume": 41138.0}, {"date": "2008-04-21", "close": 2.6131504, "volume": 22302.0}, {"date": "2008-04-22", "close": 2.6131504, "volume": 101427.0}, {"date": "2008-04-23", "close": 2.62248308, "volume": 35687.0}, {"date": "2008-04-24", "close": 2.62248308, "volume": 68922.0}, {"date": "2008-04-28", "close": 2.65048112, "volume": 86086.0}, {"date": "2008-04-29", "close": 2.6598138, "volume": 45222.0}, {"date": "2008-04-30", "close": 2.6598138, "volume": 2672.0}, {"date": "2008-05-01", "close": 2.66914648, "volume": 143924.0}, {"date": "2008-05-02", "close": 2.66914648, "volume": 26458.0}, {"date": "2008-05-05", "close": 2.7531406, "volume": 4944.0}, {"date": "2008-05-06", "close": 2.7064772, "volume": 31994.0}, {"date": "2008-05-07", "close": 2.7531406, "volume": 42063.0}, {"date": "2008-05-08", "close": 2.79047132, "volume": 223475.0}, {"date": "2008-05-09", "close": 2.85580008, "volume": 241124.0}, {"date": "2008-05-12", "close": 2.83713472, "volume": 59773.0}, {"date": "2008-05-13", "close": 2.93046152, "volume": 43044.0}, {"date": "2008-05-14", "close": 3.04245368, "volume": 109622.0}, {"date": "2008-05-15", "close": 3.23843996, "volume": 165067.0}, {"date": "2008-05-16", "close": 3.1264478, "volume": 105186.0}, {"date": "2008-05-19", "close": 2.94912688, "volume": 47724.0}, {"date": "2008-05-20", "close": 2.97712492, "volume": 58568.0}, {"date": "2008-05-21", "close": 2.88379812, "volume": 93956.0}, {"date": "2008-05-22", "close": 2.86513276, "volume": 26610.0}, {"date": "2008-05-23", "close": 2.87446544, "volume": 16823.0}, {"date": "2008-05-26", "close": 2.87446544, "volume": 5893.0}, {"date": "2008-05-27", "close": 2.8464674, "volume": 82257.0}, {"date": "2008-05-28", "close": 2.8464674, "volume": 18597.0}, {"date": "2008-05-29", "close": 2.8464674, "volume": 22225.0}, {"date": "2008-05-30", "close": 2.88379812, "volume": 9760.0}, {"date": "2008-06-02", "close": 2.88379812, "volume": 56203.0}, {"date": "2008-06-03", "close": 2.86513276, "volume": 121013.0}, {"date": "2008-06-04", "close": 2.7064772, "volume": 113978.0}, {"date": "2008-06-05", "close": 2.65048112, "volume": 31229.0}, {"date": "2008-06-06", "close": 2.60381772, "volume": 114414.0}, {"date": "2008-06-10", "close": 2.50115824, "volume": 31828.0}, {"date": "2008-06-11", "close": 2.5198236, "volume": 36110.0}, {"date": "2008-06-12", "close": 2.51049092, "volume": 22816.0}, {"date": "2008-06-13", "close": 2.45449484, "volume": 64439.0}, {"date": "2008-06-16", "close": 2.36116804, "volume": 12627.0}, {"date": "2008-06-17", "close": 2.67847916, "volume": 87404.0}, {"date": "2008-06-18", "close": 2.60381772, "volume": 70317.0}, {"date": "2008-06-19", "close": 2.4264968, "volume": 13527.0}, {"date": "2008-06-20", "close": 2.4731602, "volume": 396918.0}, {"date": "2008-06-23", "close": 2.43582948, "volume": 33713.0}, {"date": "2008-06-24", "close": 2.35183536, "volume": 87136.0}, {"date": "2008-06-25", "close": 2.43582948, "volume": 23003.0}, {"date": "2008-06-26", "close": 2.34250268, "volume": 30568.0}, {"date": "2008-06-27", "close": 2.34250268, "volume": 70807.0}, {"date": "2008-06-30", "close": 2.22117784, "volume": 38717.0}, {"date": "2008-07-01", "close": 2.1465164, "volume": 303245.0}, {"date": "2008-07-02", "close": 1.88520136, "volume": 45040.0}, {"date": "2008-07-03", "close": 2.0065262, "volume": 48327.0}, {"date": "2008-07-04", "close": 1.96919548, "volume": 20999.0}, {"date": "2008-07-07", "close": 2.0531896, "volume": 8211.0}, {"date": "2008-07-08", "close": 2.08118764, "volume": 11369.0}, {"date": "2008-07-09", "close": 1.99719352, "volume": 7692.0}, {"date": "2008-07-10", "close": 1.9598628, "volume": 7927.0}, {"date": "2008-07-11", "close": 1.92253208, "volume": 29208.0}, {"date": "2008-07-14", "close": 1.9131994, "volume": 24802.0}, {"date": "2008-07-15", "close": 1.87586868, "volume": 559978.0}, {"date": "2008-07-16", "close": 1.92253208, "volume": 50355.0}, {"date": "2008-07-17", "close": 2.08118764, "volume": 11251.0}, {"date": "2008-07-18", "close": 2.15584908, "volume": 45748.0}, {"date": "2008-07-21", "close": 2.25850856, "volume": 22508.0}, {"date": "2008-07-22", "close": 2.44516216, "volume": 923067.0}, {"date": "2008-07-23", "close": 2.5198236, "volume": 52589.0}, {"date": "2008-07-24", "close": 2.51049092, "volume": 12596.0}, {"date": "2008-07-25", "close": 2.49182556, "volume": 34333.0}, {"date": "2008-07-28", "close": 2.4731602, "volume": 15869.0}, {"date": "2008-07-29", "close": 2.4264968, "volume": 13113.0}, {"date": "2008-07-30", "close": 2.51049092, "volume": 68885.0}, {"date": "2008-07-31", "close": 2.4264968, "volume": 1929.0}, {"date": "2008-08-01", "close": 2.33317, "volume": 23646.0}, {"date": "2008-08-04", "close": 2.31450464, "volume": 7839.0}, {"date": "2008-08-05", "close": 2.33317, "volume": 19362.0}, {"date": "2008-08-06", "close": 2.35183536, "volume": 26986.0}, {"date": "2008-08-07", "close": 2.34250268, "volume": 469774.0}, {"date": "2008-08-08", "close": 2.25850856, "volume": 63000.0}, {"date": "2008-08-11", "close": 2.2398432, "volume": 14358.0}, {"date": "2008-08-12", "close": 2.33317, "volume": 44300.0}, {"date": "2008-08-13", "close": 2.29583928, "volume": 51829.0}, {"date": "2008-08-14", "close": 2.32383732, "volume": 11363.0}, {"date": "2008-08-15", "close": 2.32383732, "volume": 13069.0}, {"date": "2008-08-18", "close": 2.33317, "volume": 23074.0}, {"date": "2008-08-19", "close": 2.33317, "volume": 73347.0}, {"date": "2008-08-20", "close": 2.34250268, "volume": 89.0}, {"date": "2008-08-21", "close": 2.35183536, "volume": 4.0}, {"date": "2008-08-22", "close": 2.3798334, "volume": 537253.0}, {"date": "2008-08-25", "close": 2.3798334, "volume": 13798.0}, {"date": "2008-08-26", "close": 2.50115824, "volume": 31523.0}, {"date": "2008-08-27", "close": 2.48249288, "volume": 5696.0}, {"date": "2008-08-28", "close": 2.43582948, "volume": 24210.0}, {"date": "2008-08-29", "close": 2.48249288, "volume": 48403.0}, {"date": "2008-09-01", "close": 2.6598138, "volume": 95606.0}, {"date": "2008-09-02", "close": 2.799804, "volume": 27137.0}, {"date": "2008-09-03", "close": 2.80913668, "volume": 143322.0}, {"date": "2008-09-04", "close": 2.80913668, "volume": 59577.0}, {"date": "2008-09-05", "close": 2.71580988, "volume": 146600.0}, {"date": "2008-09-08", "close": 2.76247328, "volume": 43069.0}, {"date": "2008-09-09", "close": 2.73447524, "volume": 47202.0}, {"date": "2008-09-10", "close": 2.799804, "volume": 8918.0}, {"date": "2008-09-11", "close": 2.799804, "volume": 5191.0}, {"date": "2008-09-12", "close": 2.81846936, "volume": 59371.0}, {"date": "2008-09-15", "close": 2.83713472, "volume": 71246.0}, {"date": "2008-09-16", "close": 2.799804, "volume": 5358.0}, {"date": "2008-09-17", "close": 2.78113864, "volume": 42097.0}, {"date": "2008-09-18", "close": 2.73447524, "volume": 55788.0}, {"date": "2008-09-19", "close": 2.5198236, "volume": 7608.0}, {"date": "2008-09-22", "close": 2.4264968, "volume": 20544.0}, {"date": "2008-09-23", "close": 2.51049092, "volume": 10172.0}, {"date": "2008-09-24", "close": 2.4731602, "volume": 1666.0}, {"date": "2008-09-25", "close": 2.50115824, "volume": 729602.0}, {"date": "2008-09-26", "close": 2.52915628, "volume": 212455.0}, {"date": "2008-09-29", "close": 2.4264968, "volume": 247710.0}, {"date": "2008-09-30", "close": 2.30517196, "volume": 7080.0}, {"date": "2008-10-01", "close": 2.33317, "volume": 11532.0}, {"date": "2008-10-02", "close": 2.43582948, "volume": 10922.0}, {"date": "2008-10-03", "close": 2.33317, "volume": 41929.0}, {"date": "2008-10-06", "close": 2.33317, "volume": 13208.0}, {"date": "2008-10-07", "close": 2.29583928, "volume": 12442.0}, {"date": "2008-10-08", "close": 2.26784124, "volume": 20695.0}, {"date": "2008-10-09", "close": 2.1465164, "volume": 40277.0}, {"date": "2008-10-10", "close": 2.11851836, "volume": 30500.0}, {"date": "2008-10-13", "close": 2.0531896, "volume": 437557.0}, {"date": "2008-10-14", "close": 2.33317, "volume": 15585.0}, {"date": "2008-10-15", "close": 2.29583928, "volume": 115196.0}, {"date": "2008-10-16", "close": 2.099853, "volume": 11918.0}, {"date": "2008-10-17", "close": 2.12785104, "volume": 19177.0}, {"date": "2008-10-20", "close": 2.13718372, "volume": 13502.0}, {"date": "2008-10-21", "close": 2.12785104, "volume": 38006.0}, {"date": "2008-10-22", "close": 2.12785104, "volume": 16163.0}, {"date": "2008-10-23", "close": 2.12785104, "volume": 2.0}, {"date": "2008-10-24", "close": 2.08118764, "volume": 15351.0}, {"date": "2008-10-27", "close": 2.04385692, "volume": 38663.0}, {"date": "2008-10-28", "close": 2.0531896, "volume": 327445.0}, {"date": "2008-10-29", "close": 2.0531896, "volume": 229531.0}, {"date": "2008-10-30", "close": 2.04385692, "volume": 23066.0}, {"date": "2008-10-31", "close": 2.04385692, "volume": 34521.0}, {"date": "2008-11-03", "close": 2.04385692, "volume": 178905.0}, {"date": "2008-11-04", "close": 2.0531896, "volume": 409939.0}, {"date": "2008-11-05", "close": 2.25850856, "volume": 7742.0}, {"date": "2008-11-06", "close": 2.1931798, "volume": 11887.0}, {"date": "2008-11-07", "close": 2.27717392, "volume": 6684.0}, {"date": "2008-11-10", "close": 2.24917588, "volume": 5036.0}, {"date": "2008-11-11", "close": 2.2398432, "volume": 3252.0}, {"date": "2008-11-12", "close": 2.1931798, "volume": 129438.0}, {"date": "2008-11-13", "close": 2.099853, "volume": 10378.0}, {"date": "2008-11-14", "close": 2.15584908, "volume": 4904.0}, {"date": "2008-11-17", "close": 2.1465164, "volume": 3215.0}, {"date": "2008-11-18", "close": 2.0531896, "volume": 13459.0}, {"date": "2008-11-19", "close": 2.0531896, "volume": 2374.0}, {"date": "2008-11-20", "close": 1.9598628, "volume": 19792.0}, {"date": "2008-11-21", "close": 1.84787064, "volume": 108494.0}, {"date": "2008-11-24", "close": 1.87586868, "volume": 5501.0}, {"date": "2008-11-25", "close": 2.0065262, "volume": 56.0}, {"date": "2008-11-26", "close": 1.96919548, "volume": 10432.0}, {"date": "2008-11-27", "close": 2.04385692, "volume": 1614111.0}, {"date": "2008-11-28", "close": 2.0531896, "volume": 1339.0}, {"date": "2008-12-01", "close": 2.099853, "volume": 3673.0}, {"date": "2008-12-02", "close": 2.0531896, "volume": 518.0}, {"date": "2008-12-03", "close": 1.9598628, "volume": 3791.0}, {"date": "2008-12-04", "close": 2.0065262, "volume": 4485.0}, {"date": "2008-12-05", "close": 2.0065262, "volume": 55301.0}, {"date": "2008-12-08", "close": 2.0531896, "volume": 7674.0}, {"date": "2008-12-09", "close": 2.08118764, "volume": 4096.0}, {"date": "2008-12-10", "close": 2.12785104, "volume": 74573.0}, {"date": "2008-12-11", "close": 2.10918568, "volume": 14822.0}, {"date": "2008-12-12", "close": 2.24917588, "volume": 23929.0}, {"date": "2008-12-15", "close": 2.2398432, "volume": 1243.0}, {"date": "2008-12-16", "close": 2.2398432, "volume": 113723.0}, {"date": "2008-12-17", "close": 2.29583928, "volume": 11281.0}, {"date": "2008-12-18", "close": 2.3798334, "volume": 43236.0}, {"date": "2008-12-19", "close": 2.4264968, "volume": 11251.0}, {"date": "2008-12-22", "close": 2.49182556, "volume": 85483.0}, {"date": "2008-12-23", "close": 2.40783144, "volume": 129.0}, {"date": "2008-12-24", "close": 2.46382752, "volume": 64808.0}, {"date": "2008-12-29", "close": 2.40783144, "volume": 7568.0}, {"date": "2008-12-30", "close": 2.29583928, "volume": 11116.0}, {"date": "2008-12-31", "close": 2.50115824, "volume": 33594.0}, {"date": "2009-01-05", "close": 2.49182556, "volume": 137890.0}, {"date": "2009-01-06", "close": 2.50115824, "volume": 289998.0}, {"date": "2009-01-07", "close": 2.5198236, "volume": 54639.0}, {"date": "2009-01-08", "close": 2.5198236, "volume": 299213.0}, {"date": "2009-01-09", "close": 2.5198236, "volume": 235646.0}, {"date": "2009-01-12", "close": 2.5198236, "volume": 85507.0}, {"date": "2009-01-13", "close": 2.5198236, "volume": 8345.0}, {"date": "2009-01-14", "close": 2.5198236, "volume": 54642.0}, {"date": "2009-01-15", "close": 2.37050072, "volume": 6215.0}, {"date": "2009-01-16", "close": 2.29583928, "volume": 392.0}, {"date": "2009-01-19", "close": 2.13718372, "volume": 29864.0}, {"date": "2009-01-20", "close": 2.1465164, "volume": 21784.0}, {"date": "2009-01-21", "close": 2.04385692, "volume": 14.0}, {"date": "2009-01-22", "close": 2.0531896, "volume": 24723.0}, {"date": "2009-01-23", "close": 2.06252228, "volume": 11391.0}, {"date": "2009-01-27", "close": 2.07185496, "volume": 11610.0}, {"date": "2009-01-28", "close": 2.07185496, "volume": 605263.0}, {"date": "2009-01-29", "close": 2.1465164, "volume": 97361.0}, {"date": "2009-01-30", "close": 2.1465164, "volume": 15211.0}, {"date": "2009-02-02", "close": 2.09052032, "volume": 798.0}, {"date": "2009-02-03", "close": 2.03452424, "volume": 5163.0}, {"date": "2009-02-04", "close": 2.1465164, "volume": 8327.0}, {"date": "2009-02-05", "close": 2.15584908, "volume": 216444.0}, {"date": "2009-02-06", "close": 2.18384712, "volume": 24662.0}, {"date": "2009-02-09", "close": 2.2865066, "volume": 20954.0}, {"date": "2009-02-10", "close": 2.2865066, "volume": 46070.0}, {"date": "2009-02-11", "close": 2.2398432, "volume": 3099.0}, {"date": "2009-02-13", "close": 2.33317, "volume": 22859.0}, {"date": "2009-02-16", "close": 2.30517196, "volume": 20230.0}, {"date": "2009-02-17", "close": 2.30517196, "volume": 9795.0}, {"date": "2009-02-18", "close": 2.27717392, "volume": 98204.0}, {"date": "2009-02-19", "close": 2.2398432, "volume": 21966.0}, {"date": "2009-02-20", "close": 2.40783144, "volume": 767777.0}, {"date": "2009-02-23", "close": 2.37050072, "volume": 22877.0}, {"date": "2009-02-24", "close": 2.33317, "volume": 10612.0}, {"date": "2009-02-25", "close": 2.33317, "volume": 8530.0}, {"date": "2009-02-26", "close": 2.33317, "volume": 2143.0}, {"date": "2009-02-27", "close": 2.2865066, "volume": 16304.0}, {"date": "2009-03-02", "close": 2.26784124, "volume": 3643.0}, {"date": "2009-03-03", "close": 2.22117784, "volume": 5893.0}, {"date": "2009-03-04", "close": 2.1931798, "volume": 602489.0}, {"date": "2009-03-05", "close": 2.1931798, "volume": 26387.0}, {"date": "2009-03-06", "close": 2.1465164, "volume": 287997.0}, {"date": "2009-03-09", "close": 2.2398432, "volume": 2.0}, {"date": "2009-03-10", "close": 1.90386672, "volume": 3174.0}, {"date": "2009-03-11", "close": 2.10918568, "volume": 75906.0}, {"date": "2009-03-12", "close": 2.099853, "volume": 489554.0}, {"date": "2009-03-13", "close": 2.06252228, "volume": 14895.0}, {"date": "2009-03-16", "close": 2.0065262, "volume": 60514.0}, {"date": "2009-03-17", "close": 2.08118764, "volume": 26662.0}, {"date": "2009-03-18", "close": 2.07185496, "volume": 24540.0}, {"date": "2009-03-19", "close": 1.99719352, "volume": 26880.0}, {"date": "2009-03-20", "close": 2.0065262, "volume": 595223.0}, {"date": "2009-03-23", "close": 1.97852816, "volume": 154726.0}, {"date": "2009-03-24", "close": 2.03452424, "volume": 3692.0}, {"date": "2009-03-25", "close": 2.13718372, "volume": 11204.0}, {"date": "2009-03-26", "close": 2.13718372, "volume": 10603.0}, {"date": "2009-03-27", "close": 2.16518176, "volume": 50191.0}, {"date": "2009-03-30", "close": 2.07185496, "volume": 90342.0}, {"date": "2009-03-31", "close": 2.099853, "volume": 127235.0}, {"date": "2009-04-01", "close": 2.1465164, "volume": 6462.0}, {"date": "2009-04-02", "close": 2.11851836, "volume": 84715.0}, {"date": "2009-04-03", "close": 2.33317, "volume": 73103.0}, {"date": "2009-04-06", "close": 2.33317, "volume": 62166.0}, {"date": "2009-04-08", "close": 2.29583928, "volume": 7459.0}, {"date": "2009-04-09", "close": 2.30517196, "volume": 59704.0}, {"date": "2009-04-14", "close": 2.48249288, "volume": 27657.0}, {"date": "2009-04-15", "close": 2.4264968, "volume": 324940.0}, {"date": "2009-04-16", "close": 2.58515236, "volume": 80216.0}, {"date": "2009-04-17", "close": 2.71580988, "volume": 41574.0}, {"date": "2009-04-20", "close": 2.799804, "volume": 586855.0}, {"date": "2009-04-21", "close": 2.57581968, "volume": 273247.0}, {"date": "2009-04-22", "close": 2.6598138, "volume": 13601.0}, {"date": "2009-04-23", "close": 2.78113864, "volume": 5198.0}, {"date": "2009-04-24", "close": 2.7531406, "volume": 34707.0}, {"date": "2009-04-27", "close": 2.6598138, "volume": 113127.0}, {"date": "2009-04-28", "close": 2.72514256, "volume": 2144.0}, {"date": "2009-04-29", "close": 2.6598138, "volume": 11493.0}, {"date": "2009-04-30", "close": 2.83713472, "volume": 217126.0}, {"date": "2009-05-01", "close": 2.799804, "volume": 25395.0}, {"date": "2009-05-04", "close": 2.79047132, "volume": 16655.0}, {"date": "2009-05-05", "close": 2.85580008, "volume": 78153.0}, {"date": "2009-05-06", "close": 2.85580008, "volume": 20174.0}, {"date": "2009-05-07", "close": 2.90246348, "volume": 22910.0}, {"date": "2009-05-08", "close": 3.0797844, "volume": 18715.0}, {"date": "2009-05-11", "close": 3.11711512, "volume": 43376.0}, {"date": "2009-05-12", "close": 3.16377852, "volume": 26203.0}, {"date": "2009-05-13", "close": 3.16377852, "volume": 65489.0}, {"date": "2009-05-14", "close": 3.11711512, "volume": 77968.0}, {"date": "2009-05-15", "close": 3.15444584, "volume": 242045.0}, {"date": "2009-05-18", "close": 3.13578048, "volume": 6231.0}, {"date": "2009-05-19", "close": 3.0797844, "volume": 43763.0}, {"date": "2009-05-20", "close": 3.05178636, "volume": 304022.0}, {"date": "2009-05-21", "close": 3.02378832, "volume": 140487.0}, {"date": "2009-05-22", "close": 3.04245368, "volume": 7293.0}, {"date": "2009-05-25", "close": 2.99579028, "volume": 10305.0}, {"date": "2009-05-26", "close": 2.91179616, "volume": 30912.0}, {"date": "2009-05-27", "close": 2.96779224, "volume": 988126.0}, {"date": "2009-05-28", "close": 3.033121, "volume": 208904.0}, {"date": "2009-05-29", "close": 3.16377852, "volume": 64431.0}, {"date": "2009-06-01", "close": 3.11711512, "volume": 208574.0}, {"date": "2009-06-02", "close": 3.15444584, "volume": 338454.0}, {"date": "2009-06-03", "close": 3.13578048, "volume": 41539.0}, {"date": "2009-06-04", "close": 3.22910728, "volume": 10104.0}, {"date": "2009-06-05", "close": 3.0797844, "volume": 348889.0}, {"date": "2009-06-09", "close": 3.1264478, "volume": 32032.0}, {"date": "2009-06-10", "close": 3.1731112, "volume": 126142.0}, {"date": "2009-06-11", "close": 3.27577068, "volume": 131282.0}, {"date": "2009-06-12", "close": 3.49042232, "volume": 81122.0}, {"date": "2009-06-15", "close": 3.56508376, "volume": 804553.0}, {"date": "2009-06-16", "close": 3.5930818, "volume": 1392517.0}, {"date": "2009-06-17", "close": 3.52775304, "volume": 44258.0}, {"date": "2009-06-18", "close": 3.4530916, "volume": 144099.0}, {"date": "2009-06-19", "close": 3.4530916, "volume": 48858.0}, {"date": "2009-06-22", "close": 3.28510336, "volume": 346309.0}, {"date": "2009-06-23", "close": 3.32243408, "volume": 41910.0}, {"date": "2009-06-24", "close": 3.37843016, "volume": 23457.0}, {"date": "2009-06-25", "close": 3.3597648, "volume": 686313.0}, {"date": "2009-06-26", "close": 3.48108964, "volume": 16995.0}, {"date": "2009-06-29", "close": 3.4064282, "volume": 12811.0}, {"date": "2009-06-30", "close": 3.4530916, "volume": 46923.0}, {"date": "2009-07-01", "close": 3.3131014, "volume": 24420.0}, {"date": "2009-07-02", "close": 3.37843016, "volume": 44885.0}, {"date": "2009-07-03", "close": 3.3597648, "volume": 15151.0}, {"date": "2009-07-06", "close": 3.39709552, "volume": 1917.0}, {"date": "2009-07-07", "close": 3.41576088, "volume": 37983.0}, {"date": "2009-07-08", "close": 3.499755, "volume": 180559.0}, {"date": "2009-07-09", "close": 3.4530916, "volume": 80573.0}, {"date": "2009-07-10", "close": 3.47175696, "volume": 129687.0}, {"date": "2009-07-13", "close": 3.4530916, "volume": 297425.0}, {"date": "2009-07-14", "close": 3.44375892, "volume": 47534.0}, {"date": "2009-07-15", "close": 3.266438, "volume": 177150.0}, {"date": "2009-07-16", "close": 3.30376872, "volume": 15551.0}, {"date": "2009-07-17", "close": 3.41576088, "volume": 216959.0}, {"date": "2009-07-20", "close": 3.44375892, "volume": 148599.0}, {"date": "2009-07-21", "close": 3.69574128, "volume": 188450.0}, {"date": "2009-07-22", "close": 3.69574128, "volume": 151587.0}, {"date": "2009-07-23", "close": 3.72373932, "volume": 108132.0}, {"date": "2009-07-24", "close": 3.74240468, "volume": 82040.0}, {"date": "2009-07-27", "close": 3.8730622, "volume": 47308.0}, {"date": "2009-07-28", "close": 3.85439684, "volume": 56839.0}, {"date": "2009-07-29", "close": 4.00371972, "volume": 183205.0}, {"date": "2009-07-30", "close": 3.98505436, "volume": 465684.0}, {"date": "2009-07-31", "close": 4.1063792, "volume": 78236.0}, {"date": "2009-08-03", "close": 4.17170796, "volume": 34797.0}, {"date": "2009-08-04", "close": 4.25570208, "volume": 72436.0}, {"date": "2009-08-05", "close": 4.199706, "volume": 115150.0}, {"date": "2009-08-06", "close": 4.18104064, "volume": 37164.0}, {"date": "2009-08-07", "close": 4.17170796, "volume": 36095.0}, {"date": "2009-08-10", "close": 4.09704652, "volume": 40646.0}, {"date": "2009-08-11", "close": 4.03171776, "volume": 53911.0}, {"date": "2009-08-12", "close": 3.97572168, "volume": 18910.0}, {"date": "2009-08-13", "close": 4.0130524, "volume": 166107.0}, {"date": "2009-08-14", "close": 4.00371972, "volume": 120253.0}, {"date": "2009-08-17", "close": 3.90106024, "volume": 40658.0}, {"date": "2009-08-18", "close": 3.8263988, "volume": 47544.0}, {"date": "2009-08-19", "close": 3.99438704, "volume": 27062.0}, {"date": "2009-08-20", "close": 4.00371972, "volume": 129003.0}, {"date": "2009-08-21", "close": 4.14370992, "volume": 21291.0}, {"date": "2009-08-24", "close": 4.199706, "volume": 107404.0}, {"date": "2009-08-25", "close": 4.199706, "volume": 119913.0}, {"date": "2009-08-26", "close": 4.199706, "volume": 566911.0}, {"date": "2009-08-27", "close": 4.31169816, "volume": 485574.0}, {"date": "2009-08-28", "close": 4.7596668, "volume": 218781.0}, {"date": "2009-08-31", "close": 4.74100144, "volume": 98229.0}, {"date": "2009-09-01", "close": 4.68500536, "volume": 98708.0}, {"date": "2009-09-02", "close": 4.6196766, "volume": 97901.0}, {"date": "2009-09-03", "close": 4.56368052, "volume": 29459.0}, {"date": "2009-09-04", "close": 4.65700732, "volume": 18858.0}, {"date": "2009-09-07", "close": 4.69433804, "volume": 92050.0}, {"date": "2009-09-08", "close": 4.76899948, "volume": 831374.0}, {"date": "2009-09-09", "close": 4.75033412, "volume": 487536.0}, {"date": "2009-09-10", "close": 4.89032432, "volume": 188893.0}, {"date": "2009-09-11", "close": 4.899657, "volume": 554245.0}, {"date": "2009-09-14", "close": 4.8529936, "volume": 543256.0}, {"date": "2009-09-15", "close": 4.82499556, "volume": 221846.0}, {"date": "2009-09-16", "close": 4.89032432, "volume": 183163.0}, {"date": "2009-09-17", "close": 4.9929838, "volume": 176244.0}, {"date": "2009-09-18", "close": 5.38495636, "volume": 49781.0}, {"date": "2009-09-21", "close": 5.0396472, "volume": 82072.0}, {"date": "2009-09-22", "close": 4.97431844, "volume": 404495.0}, {"date": "2009-09-23", "close": 5.09564328, "volume": 303579.0}, {"date": "2009-09-24", "close": 5.132974, "volume": 78522.0}, {"date": "2009-09-25", "close": 5.09564328, "volume": 140382.0}, {"date": "2009-09-28", "close": 5.1796374, "volume": 194289.0}, {"date": "2009-09-29", "close": 5.32896028, "volume": 126902.0}, {"date": "2009-09-30", "close": 5.49694852, "volume": 69649.0}, {"date": "2009-10-01", "close": 5.3196276, "volume": 65576.0}, {"date": "2009-10-02", "close": 5.2263008, "volume": 181691.0}, {"date": "2009-10-05", "close": 5.1796374, "volume": 13008.0}, {"date": "2009-10-06", "close": 5.1796374, "volume": 180186.0}, {"date": "2009-10-07", "close": 4.93698772, "volume": 53009.0}, {"date": "2009-10-08", "close": 4.8529936, "volume": 282716.0}, {"date": "2009-10-09", "close": 5.02098184, "volume": 16811.0}, {"date": "2009-10-12", "close": 5.02098184, "volume": 32787.0}, {"date": "2009-10-13", "close": 5.132974, "volume": 41866.0}, {"date": "2009-10-14", "close": 5.11430864, "volume": 50664.0}, {"date": "2009-10-15", "close": 5.15163936, "volume": 65162.0}, {"date": "2009-10-16", "close": 5.20763544, "volume": 52488.0}, {"date": "2009-10-19", "close": 4.88099164, "volume": 68280.0}, {"date": "2009-10-20", "close": 4.91832236, "volume": 93565.0}, {"date": "2009-10-21", "close": 4.90898968, "volume": 66471.0}, {"date": "2009-10-22", "close": 4.77833216, "volume": 196626.0}, {"date": "2009-10-23", "close": 4.81566288, "volume": 117643.0}, {"date": "2009-10-26", "close": 4.8529936, "volume": 293218.0}, {"date": "2009-10-27", "close": 4.8529936, "volume": 256219.0}, {"date": "2009-10-28", "close": 4.9929838, "volume": 178858.0}, {"date": "2009-10-29", "close": 4.8529936, "volume": 198682.0}, {"date": "2009-10-30", "close": 4.9463204, "volume": 95925.0}, {"date": "2009-11-02", "close": 4.93698772, "volume": 71207.0}, {"date": "2009-11-03", "close": 4.9463204, "volume": 362919.0}, {"date": "2009-11-04", "close": 4.98365112, "volume": 375337.0}, {"date": "2009-11-05", "close": 5.00231648, "volume": 229495.0}, {"date": "2009-11-06", "close": 4.86232628, "volume": 190852.0}, {"date": "2009-11-09", "close": 4.9463204, "volume": 19531.0}, {"date": "2009-11-10", "close": 5.00231648, "volume": 33392.0}, {"date": "2009-11-11", "close": 5.0396472, "volume": 434135.0}, {"date": "2009-11-12", "close": 5.16097204, "volume": 75452.0}, {"date": "2009-11-13", "close": 5.14230668, "volume": 418118.0}, {"date": "2009-11-16", "close": 5.2729642, "volume": 119656.0}, {"date": "2009-11-17", "close": 5.35695832, "volume": 129856.0}, {"date": "2009-11-18", "close": 5.4596178, "volume": 73935.0}, {"date": "2009-11-19", "close": 5.4129544, "volume": 133927.0}, {"date": "2009-11-20", "close": 5.4596178, "volume": 22629.0}, {"date": "2009-11-23", "close": 5.4129544, "volume": 87058.0}, {"date": "2009-11-24", "close": 5.4129544, "volume": 102503.0}, {"date": "2009-11-25", "close": 5.12364132, "volume": 178592.0}, {"date": "2009-11-26", "close": 5.05831256, "volume": 102816.0}, {"date": "2009-11-27", "close": 5.10497596, "volume": 647814.0}, {"date": "2009-11-30", "close": 5.0396472, "volume": 60154.0}, {"date": "2009-12-01", "close": 4.92765504, "volume": 137336.0}, {"date": "2009-12-02", "close": 4.92765504, "volume": 161733.0}, {"date": "2009-12-03", "close": 4.89032432, "volume": 145368.0}, {"date": "2009-12-04", "close": 4.98365112, "volume": 203619.0}, {"date": "2009-12-07", "close": 4.899657, "volume": 38857.0}, {"date": "2009-12-08", "close": 4.899657, "volume": 99593.0}, {"date": "2009-12-09", "close": 4.92765504, "volume": 112846.0}, {"date": "2009-12-10", "close": 4.91832236, "volume": 128404.0}, {"date": "2009-12-11", "close": 5.02098184, "volume": 66536.0}, {"date": "2009-12-14", "close": 4.9929838, "volume": 50759.0}, {"date": "2009-12-15", "close": 4.9929838, "volume": 1220288.0}, {"date": "2009-12-16", "close": 5.01164916, "volume": 62254.0}, {"date": "2009-12-17", "close": 5.15163936, "volume": 65112.0}, {"date": "2009-12-18", "close": 5.1796374, "volume": 89585.0}, {"date": "2009-12-21", "close": 5.06764524, "volume": 33091.0}, {"date": "2009-12-22", "close": 4.9463204, "volume": 108049.0}, {"date": "2009-12-23", "close": 4.91832236, "volume": 34785.0}, {"date": "2009-12-24", "close": 4.91832236, "volume": 46516.0}, {"date": "2009-12-29", "close": 4.95565308, "volume": 10976.0}, {"date": "2009-12-30", "close": 4.90898968, "volume": 51852.0}, {"date": "2009-12-31", "close": 5.0396472, "volume": 20682.0}, {"date": "2010-01-04", "close": 4.96498576, "volume": 28296.0}, {"date": "2010-01-05", "close": 5.00231648, "volume": 28625.0}, {"date": "2010-01-06", "close": 4.9929838, "volume": 46185.0}, {"date": "2010-01-07", "close": 5.09564328, "volume": 61234.0}, {"date": "2010-01-08", "close": 5.11430864, "volume": 75943.0}, {"date": "2010-01-11", "close": 5.05831256, "volume": 59872.0}, {"date": "2010-01-12", "close": 5.14230668, "volume": 42428.0}, {"date": "2010-01-13", "close": 5.14230668, "volume": 51694.0}, {"date": "2010-01-14", "close": 5.16097204, "volume": 15056.0}, {"date": "2010-01-15", "close": 5.16097204, "volume": 29781.0}, {"date": "2010-01-18", "close": 5.17030472, "volume": 65323.0}, {"date": "2010-01-19", "close": 5.16097204, "volume": 83275.0}, {"date": "2010-01-20", "close": 5.26363152, "volume": 32958.0}, {"date": "2010-01-21", "close": 5.2263008, "volume": 109153.0}, {"date": "2010-01-22", "close": 5.12364132, "volume": 120092.0}, {"date": "2010-01-25", "close": 5.0863106, "volume": 18363.0}, {"date": "2010-01-27", "close": 4.72233608, "volume": 481553.0}, {"date": "2010-01-28", "close": 4.5730132, "volume": 138443.0}, {"date": "2010-01-29", "close": 4.4796864, "volume": 222685.0}, {"date": "2010-02-01", "close": 4.30236548, "volume": 184506.0}, {"date": "2010-02-02", "close": 4.31169816, "volume": 238937.0}, {"date": "2010-02-03", "close": 4.39569228, "volume": 218858.0}, {"date": "2010-02-04", "close": 4.433023, "volume": 93481.0}, {"date": "2010-02-05", "close": 4.4796864, "volume": 65633.0}, {"date": "2010-02-08", "close": 4.433023, "volume": 67549.0}, {"date": "2010-02-09", "close": 4.433023, "volume": 54308.0}, {"date": "2010-02-10", "close": 4.4796864, "volume": 17135.0}, {"date": "2010-02-11", "close": 4.39569228, "volume": 37037.0}, {"date": "2010-02-12", "close": 4.3863596, "volume": 35000.0}, {"date": "2010-02-15", "close": 4.31169816, "volume": 82029.0}, {"date": "2010-02-16", "close": 4.3396962, "volume": 58301.0}, {"date": "2010-02-17", "close": 4.40502496, "volume": 47463.0}, {"date": "2010-02-18", "close": 4.41435764, "volume": 144337.0}, {"date": "2010-02-19", "close": 4.66634, "volume": 105717.0}, {"date": "2010-02-22", "close": 4.7130034, "volume": 151010.0}, {"date": "2010-02-23", "close": 4.5730132, "volume": 95761.0}, {"date": "2010-02-24", "close": 4.62900928, "volume": 75730.0}, {"date": "2010-02-25", "close": 4.68500536, "volume": 63675.0}, {"date": "2010-02-26", "close": 4.66634, "volume": 26691.0}, {"date": "2010-03-01", "close": 4.7596668, "volume": 39845.0}, {"date": "2010-03-02", "close": 4.77833216, "volume": 31874.0}, {"date": "2010-03-03", "close": 4.7130034, "volume": 268306.0}, {"date": "2010-03-04", "close": 4.7130034, "volume": 57367.0}, {"date": "2010-03-05", "close": 4.70367072, "volume": 54196.0}, {"date": "2010-03-08", "close": 4.66634, "volume": 39863.0}, {"date": "2010-03-09", "close": 4.74100144, "volume": 386467.0}, {"date": "2010-03-10", "close": 4.84366092, "volume": 42285.0}, {"date": "2010-03-11", "close": 4.77833216, "volume": 15739.0}, {"date": "2010-03-12", "close": 4.7596668, "volume": 103715.0}, {"date": "2010-03-15", "close": 4.84366092, "volume": 59467.0}, {"date": "2010-03-16", "close": 4.79699752, "volume": 29355.0}, {"date": "2010-03-17", "close": 4.97431844, "volume": 100087.0}, {"date": "2010-03-18", "close": 4.92765504, "volume": 104175.0}, {"date": "2010-03-19", "close": 4.9463204, "volume": 1032604.0}, {"date": "2010-03-22", "close": 4.9463204, "volume": 200733.0}, {"date": "2010-03-23", "close": 4.93698772, "volume": 83690.0}, {"date": "2010-03-24", "close": 5.0396472, "volume": 35470.0}, {"date": "2010-03-25", "close": 4.95565308, "volume": 14077.0}, {"date": "2010-03-26", "close": 4.96498576, "volume": 5225.0}, {"date": "2010-03-29", "close": 5.03031452, "volume": 47047.0}, {"date": "2010-03-30", "close": 4.95565308, "volume": 190242.0}, {"date": "2010-03-31", "close": 4.9929838, "volume": 45310.0}, {"date": "2010-04-01", "close": 4.8063302, "volume": 60586.0}, {"date": "2010-04-06", "close": 4.66634, "volume": 65713.0}, {"date": "2010-04-07", "close": 4.8063302, "volume": 111053.0}, {"date": "2010-04-08", "close": 4.74100144, "volume": 63876.0}, {"date": "2010-04-09", "close": 4.79699752, "volume": 57496.0}, {"date": "2010-04-12", "close": 4.7596668, "volume": 37405.0}, {"date": "2010-04-13", "close": 4.76899948, "volume": 56130.0}, {"date": "2010-04-14", "close": 4.78766484, "volume": 87090.0}, {"date": "2010-04-15", "close": 4.72233608, "volume": 122850.0}, {"date": "2010-04-16", "close": 4.64767464, "volume": 76600.0}, {"date": "2010-04-19", "close": 4.66634, "volume": 101532.0}, {"date": "2010-04-20", "close": 4.66634, "volume": 26107.0}, {"date": "2010-04-21", "close": 4.75033412, "volume": 49678.0}, {"date": "2010-04-22", "close": 4.77833216, "volume": 214212.0}, {"date": "2010-04-23", "close": 4.73166876, "volume": 98680.0}, {"date": "2010-04-28", "close": 4.96498576, "volume": 2799356.0}, {"date": "2010-04-29", "close": 5.132974, "volume": 1230052.0}, {"date": "2010-04-30", "close": 5.21696812, "volume": 232585.0}, {"date": "2010-05-03", "close": 5.25429884, "volume": 610137.0}, {"date": "2010-05-04", "close": 5.09564328, "volume": 2014460.0}, {"date": "2010-05-05", "close": 5.0863106, "volume": 180897.0}, {"date": "2010-05-06", "close": 5.132974, "volume": 349107.0}, {"date": "2010-05-07", "close": 5.2729642, "volume": 336074.0}, {"date": "2010-05-10", "close": 5.132974, "volume": 303326.0}, {"date": "2010-05-11", "close": 5.21696812, "volume": 268551.0}, {"date": "2010-05-12", "close": 5.2263008, "volume": 185178.0}, {"date": "2010-05-13", "close": 5.17030472, "volume": 238531.0}, {"date": "2010-05-14", "close": 5.20763544, "volume": 158348.0}, {"date": "2010-05-17", "close": 5.16097204, "volume": 306820.0}, {"date": "2010-05-18", "close": 5.12364132, "volume": 547984.0}, {"date": "2010-05-19", "close": 5.01164916, "volume": 121247.0}, {"date": "2010-05-20", "close": 4.8529936, "volume": 282941.0}, {"date": "2010-05-21", "close": 4.79699752, "volume": 448126.0}, {"date": "2010-05-24", "close": 4.8529936, "volume": 250938.0}, {"date": "2010-05-25", "close": 4.84366092, "volume": 127497.0}, {"date": "2010-05-26", "close": 4.899657, "volume": 1367783.0}, {"date": "2010-05-27", "close": 4.7130034, "volume": 1283154.0}, {"date": "2010-05-28", "close": 4.8063302, "volume": 146491.0}, {"date": "2010-05-31", "close": 4.81566288, "volume": 161226.0}, {"date": "2010-06-01", "close": 4.78766484, "volume": 185418.0}, {"date": "2010-06-02", "close": 4.7596668, "volume": 88636.0}, {"date": "2010-06-03", "close": 4.82499556, "volume": 62905.0}, {"date": "2010-06-04", "close": 4.93698772, "volume": 84991.0}, {"date": "2010-06-07", "close": 4.92765504, "volume": 109211.0}, {"date": "2010-06-08", "close": 4.98365112, "volume": 191682.0}, {"date": "2010-06-09", "close": 4.98365112, "volume": 91843.0}, {"date": "2010-06-10", "close": 5.17030472, "volume": 388800.0}, {"date": "2010-06-11", "close": 5.15163936, "volume": 57068.0}, {"date": "2010-06-15", "close": 5.17030472, "volume": 55341.0}, {"date": "2010-06-16", "close": 5.21696812, "volume": 208078.0}, {"date": "2010-06-17", "close": 5.18897008, "volume": 62709.0}, {"date": "2010-06-18", "close": 5.4129544, "volume": 392135.0}, {"date": "2010-06-21", "close": 5.2729642, "volume": 64323.0}, {"date": "2010-06-22", "close": 5.30096224, "volume": 82139.0}, {"date": "2010-06-23", "close": 5.10497596, "volume": 98639.0}, {"date": "2010-06-24", "close": 5.20763544, "volume": 60960.0}, {"date": "2010-06-25", "close": 5.17030472, "volume": 76352.0}, {"date": "2010-06-28", "close": 5.17030472, "volume": 55458.0}, {"date": "2010-06-29", "close": 5.05831256, "volume": 65750.0}, {"date": "2010-06-30", "close": 5.03031452, "volume": 66306.0}, {"date": "2010-07-01", "close": 4.9463204, "volume": 15454.0}, {"date": "2010-07-02", "close": 5.0396472, "volume": 567807.0}, {"date": "2010-07-05", "close": 5.11430864, "volume": 87452.0}, {"date": "2010-07-06", "close": 5.12364132, "volume": 47880.0}, {"date": "2010-07-07", "close": 5.132974, "volume": 53547.0}, {"date": "2010-07-08", "close": 5.26363152, "volume": 130549.0}, {"date": "2010-07-09", "close": 5.28229688, "volume": 53575.0}, {"date": "2010-07-12", "close": 5.17030472, "volume": 156609.0}, {"date": "2010-07-13", "close": 5.0863106, "volume": 35116.0}, {"date": "2010-07-14", "close": 5.17030472, "volume": 51772.0}, {"date": "2010-07-15", "close": 5.2263008, "volume": 123530.0}, {"date": "2010-07-16", "close": 5.20763544, "volume": 80414.0}, {"date": "2010-07-19", "close": 5.09564328, "volume": 23553.0}, {"date": "2010-07-20", "close": 5.2263008, "volume": 58161.0}, {"date": "2010-07-21", "close": 5.09564328, "volume": 21581.0}, {"date": "2010-07-22", "close": 5.10497596, "volume": 26492.0}, {"date": "2010-07-23", "close": 5.04897988, "volume": 48004.0}, {"date": "2010-07-26", "close": 5.0863106, "volume": 46133.0}, {"date": "2010-07-27", "close": 5.11430864, "volume": 26036.0}, {"date": "2010-07-28", "close": 5.23563348, "volume": 34845.0}, {"date": "2010-07-29", "close": 5.2263008, "volume": 21903.0}, {"date": "2010-07-30", "close": 5.29162956, "volume": 36295.0}, {"date": "2010-08-02", "close": 5.18897008, "volume": 89646.0}, {"date": "2010-08-03", "close": 5.23563348, "volume": 25481.0}, {"date": "2010-08-04", "close": 5.2729642, "volume": 24600.0}, {"date": "2010-08-05", "close": 5.2729642, "volume": 53324.0}, {"date": "2010-08-06", "close": 5.2263008, "volume": 25688.0}, {"date": "2010-08-09", "close": 5.32896028, "volume": 44759.0}, {"date": "2010-08-10", "close": 5.39428904, "volume": 36834.0}, {"date": "2010-08-11", "close": 5.24496616, "volume": 27887.0}, {"date": "2010-08-12", "close": 5.132974, "volume": 96658.0}, {"date": "2010-08-13", "close": 5.11430864, "volume": 104835.0}, {"date": "2010-08-16", "close": 5.2263008, "volume": 38734.0}, {"date": "2010-08-17", "close": 5.24496616, "volume": 68007.0}, {"date": "2010-08-18", "close": 5.30096224, "volume": 80549.0}, {"date": "2010-08-19", "close": 5.366291, "volume": 88890.0}, {"date": "2010-08-20", "close": 5.2729642, "volume": 8531.0}, {"date": "2010-08-23", "close": 5.32896028, "volume": 112591.0}, {"date": "2010-08-24", "close": 5.26363152, "volume": 40546.0}, {"date": "2010-08-25", "close": 5.3196276, "volume": 93253.0}, {"date": "2010-08-26", "close": 5.31029492, "volume": 53946.0}, {"date": "2010-08-27", "close": 5.2729642, "volume": 121541.0}, {"date": "2010-08-30", "close": 5.3196276, "volume": 108926.0}, {"date": "2010-08-31", "close": 5.44095244, "volume": 157097.0}, {"date": "2010-09-01", "close": 5.35695832, "volume": 42109.0}, {"date": "2010-09-02", "close": 5.46895048, "volume": 71209.0}, {"date": "2010-09-03", "close": 5.60894068, "volume": 131272.0}, {"date": "2010-09-06", "close": 5.62760604, "volume": 107803.0}, {"date": "2010-09-07", "close": 5.599608, "volume": 92638.0}, {"date": "2010-09-08", "close": 5.599608, "volume": 178565.0}, {"date": "2010-09-09", "close": 5.62760604, "volume": 125560.0}, {"date": "2010-09-10", "close": 5.599608, "volume": 113428.0}, {"date": "2010-09-13", "close": 5.7395982, "volume": 129809.0}, {"date": "2010-09-14", "close": 5.7862616, "volume": 69726.0}, {"date": "2010-09-15", "close": 5.76759624, "volume": 88938.0}, {"date": "2010-09-16", "close": 5.80492696, "volume": 165861.0}, {"date": "2010-09-17", "close": 5.7862616, "volume": 462877.0}, {"date": "2010-09-20", "close": 5.80492696, "volume": 101579.0}, {"date": "2010-09-21", "close": 5.80492696, "volume": 164378.0}, {"date": "2010-09-22", "close": 5.8795884, "volume": 48942.0}, {"date": "2010-09-23", "close": 5.8795884, "volume": 60886.0}, {"date": "2010-09-24", "close": 5.8795884, "volume": 83515.0}, {"date": "2010-09-27", "close": 5.832925, "volume": 54408.0}, {"date": "2010-09-28", "close": 6.01024592, "volume": 751247.0}, {"date": "2010-09-29", "close": 5.89825376, "volume": 178554.0}, {"date": "2010-09-30", "close": 6.066242, "volume": 82750.0}, {"date": "2010-10-01", "close": 6.0195786, "volume": 408048.0}, {"date": "2010-10-04", "close": 5.9262518, "volume": 44115.0}, {"date": "2010-10-05", "close": 6.09424004, "volume": 308514.0}, {"date": "2010-10-06", "close": 6.1595688, "volume": 158638.0}, {"date": "2010-10-07", "close": 6.10357272, "volume": 50456.0}, {"date": "2010-10-08", "close": 6.299559, "volume": 33598.0}, {"date": "2010-10-11", "close": 6.23423024, "volume": 34523.0}, {"date": "2010-10-12", "close": 6.24356292, "volume": 311294.0}, {"date": "2010-10-13", "close": 6.2528956, "volume": 246098.0}, {"date": "2010-10-14", "close": 6.27156096, "volume": 202348.0}, {"date": "2010-10-15", "close": 6.2062322, "volume": 11956.0}, {"date": "2010-10-18", "close": 6.1595688, "volume": 249227.0}, {"date": "2010-10-19", "close": 6.21556488, "volume": 133634.0}, {"date": "2010-10-20", "close": 6.1129054, "volume": 82653.0}, {"date": "2010-10-21", "close": 6.17823416, "volume": 106031.0}, {"date": "2010-10-22", "close": 6.1595688, "volume": 69991.0}, {"date": "2010-10-25", "close": 6.2528956, "volume": 39163.0}, {"date": "2010-10-26", "close": 6.22489756, "volume": 132466.0}, {"date": "2010-10-27", "close": 6.2062322, "volume": 29158.0}, {"date": "2010-10-28", "close": 6.10357272, "volume": 263789.0}, {"date": "2010-10-29", "close": 6.22489756, "volume": 135718.0}, {"date": "2010-11-01", "close": 6.18756684, "volume": 20733.0}, {"date": "2010-11-02", "close": 6.23423024, "volume": 164400.0}, {"date": "2010-11-03", "close": 6.24356292, "volume": 161482.0}, {"date": "2010-11-04", "close": 6.22489756, "volume": 184187.0}, {"date": "2010-11-05", "close": 6.14090344, "volume": 154940.0}, {"date": "2010-11-08", "close": 5.99158056, "volume": 27710.0}, {"date": "2010-11-09", "close": 5.99158056, "volume": 75422.0}, {"date": "2010-11-10", "close": 5.87025572, "volume": 125583.0}, {"date": "2010-11-11", "close": 5.99158056, "volume": 65156.0}, {"date": "2010-11-12", "close": 5.86092304, "volume": 51705.0}, {"date": "2010-11-15", "close": 5.81425964, "volume": 63962.0}, {"date": "2010-11-16", "close": 5.86092304, "volume": 209918.0}, {"date": "2010-11-17", "close": 5.60894068, "volume": 161060.0}, {"date": "2010-11-18", "close": 5.70226748, "volume": 195103.0}, {"date": "2010-11-19", "close": 5.71160016, "volume": 551820.0}, {"date": "2010-11-22", "close": 5.7395982, "volume": 407971.0}, {"date": "2010-11-23", "close": 5.66493676, "volume": 114553.0}, {"date": "2010-11-24", "close": 5.70226748, "volume": 306454.0}, {"date": "2010-11-25", "close": 5.68360212, "volume": 22662.0}, {"date": "2010-11-26", "close": 5.66493676, "volume": 39693.0}, {"date": "2010-11-29", "close": 5.63693872, "volume": 138144.0}, {"date": "2010-11-30", "close": 5.599608, "volume": 71146.0}, {"date": "2010-12-01", "close": 5.6929348, "volume": 163187.0}, {"date": "2010-12-02", "close": 5.65560408, "volume": 129085.0}, {"date": "2010-12-03", "close": 5.6462714, "volume": 620353.0}, {"date": "2010-12-06", "close": 5.81425964, "volume": 128484.0}, {"date": "2010-12-07", "close": 5.74893088, "volume": 141528.0}, {"date": "2010-12-08", "close": 5.7862616, "volume": 428221.0}, {"date": "2010-12-09", "close": 5.54361192, "volume": 1007201.0}, {"date": "2010-12-10", "close": 5.5529446, "volume": 558587.0}, {"date": "2010-12-13", "close": 5.44095244, "volume": 332204.0}, {"date": "2010-12-14", "close": 5.49694852, "volume": 276359.0}, {"date": "2010-12-15", "close": 5.42228708, "volume": 323987.0}, {"date": "2010-12-16", "close": 5.49694852, "volume": 386750.0}, {"date": "2010-12-17", "close": 5.68360212, "volume": 537672.0}, {"date": "2010-12-20", "close": 5.599608, "volume": 203676.0}, {"date": "2010-12-21", "close": 5.61827336, "volume": 49240.0}, {"date": "2010-12-22", "close": 5.67426944, "volume": 55192.0}, {"date": "2010-12-23", "close": 5.73026552, "volume": 91894.0}, {"date": "2010-12-24", "close": 5.74893088, "volume": 23672.0}, {"date": "2010-12-29", "close": 5.7395982, "volume": 41174.0}, {"date": "2010-12-30", "close": 5.67426944, "volume": 93930.0}, {"date": "2010-12-31", "close": 5.68360212, "volume": 48272.0}, {"date": "2011-01-04", "close": 5.77692892, "volume": 88949.0}, {"date": "2011-01-05", "close": 5.75826356, "volume": 141707.0}, {"date": "2011-01-06", "close": 5.67426944, "volume": 199435.0}, {"date": "2011-01-07", "close": 5.7395982, "volume": 100954.0}, {"date": "2011-01-10", "close": 5.7862616, "volume": 75891.0}, {"date": "2011-01-11", "close": 5.7862616, "volume": 27196.0}, {"date": "2011-01-12", "close": 5.599608, "volume": 215507.0}, {"date": "2011-01-13", "close": 5.599608, "volume": 119318.0}, {"date": "2011-01-14", "close": 5.75826356, "volume": 65850.0}, {"date": "2011-01-17", "close": 5.81425964, "volume": 27840.0}, {"date": "2011-01-18", "close": 5.81425964, "volume": 46033.0}, {"date": "2011-01-19", "close": 6.22489756, "volume": 155092.0}, {"date": "2011-01-20", "close": 6.22489756, "volume": 361182.0}, {"date": "2011-01-21", "close": 6.13157076, "volume": 78548.0}, {"date": "2011-01-24", "close": 6.1129054, "volume": 137739.0}, {"date": "2011-01-25", "close": 6.15023612, "volume": 293166.0}, {"date": "2011-01-27", "close": 6.13157076, "volume": 59725.0}, {"date": "2011-01-28", "close": 6.17823416, "volume": 43755.0}, {"date": "2011-01-31", "close": 6.1129054, "volume": 71116.0}, {"date": "2011-02-01", "close": 6.2062322, "volume": 130882.0}, {"date": "2011-02-02", "close": 6.21556488, "volume": 68417.0}, {"date": "2011-02-03", "close": 6.2528956, "volume": 107770.0}, {"date": "2011-02-04", "close": 6.47687992, "volume": 76623.0}, {"date": "2011-02-07", "close": 6.50487796, "volume": 107986.0}, {"date": "2011-02-08", "close": 6.40221848, "volume": 20749.0}, {"date": "2011-02-09", "close": 6.3462224, "volume": 96782.0}, {"date": "2011-02-10", "close": 6.36488776, "volume": 39048.0}, {"date": "2011-02-11", "close": 6.26222828, "volume": 32266.0}, {"date": "2011-02-14", "close": 6.21556488, "volume": 31884.0}, {"date": "2011-02-15", "close": 6.3462224, "volume": 68932.0}, {"date": "2011-02-16", "close": 6.33688972, "volume": 69473.0}, {"date": "2011-02-17", "close": 6.36488776, "volume": 21625.0}, {"date": "2011-02-18", "close": 6.3462224, "volume": 22903.0}, {"date": "2011-02-21", "close": 6.33688972, "volume": 79142.0}, {"date": "2011-02-22", "close": 6.3462224, "volume": 179750.0}, {"date": "2011-02-23", "close": 6.2528956, "volume": 31571.0}, {"date": "2011-02-24", "close": 6.41155116, "volume": 620930.0}, {"date": "2011-02-25", "close": 6.4395492, "volume": 53004.0}, {"date": "2011-02-28", "close": 6.3462224, "volume": 106124.0}, {"date": "2011-03-01", "close": 6.4395492, "volume": 148055.0}, {"date": "2011-03-02", "close": 6.532876, "volume": 82368.0}, {"date": "2011-03-03", "close": 6.38355312, "volume": 99396.0}, {"date": "2011-03-04", "close": 6.41155116, "volume": 54592.0}, {"date": "2011-03-07", "close": 6.31822436, "volume": 32051.0}, {"date": "2011-03-08", "close": 6.17823416, "volume": 70885.0}, {"date": "2011-03-09", "close": 6.30889168, "volume": 403181.0}, {"date": "2011-03-10", "close": 6.14090344, "volume": 50293.0}, {"date": "2011-03-11", "close": 6.2062322, "volume": 103426.0}, {"date": "2011-03-14", "close": 6.21556488, "volume": 110568.0}, {"date": "2011-03-15", "close": 6.04757664, "volume": 108206.0}, {"date": "2011-03-16", "close": 6.066242, "volume": 123144.0}, {"date": "2011-03-17", "close": 5.9729152, "volume": 76098.0}, {"date": "2011-03-18", "close": 5.93558448, "volume": 132396.0}, {"date": "2011-03-21", "close": 6.2062322, "volume": 108715.0}, {"date": "2011-03-22", "close": 6.22489756, "volume": 49045.0}, {"date": "2011-03-23", "close": 6.1595688, "volume": 22103.0}, {"date": "2011-03-24", "close": 6.2528956, "volume": 43380.0}, {"date": "2011-03-25", "close": 6.2528956, "volume": 29556.0}, {"date": "2011-03-28", "close": 6.2528956, "volume": 103001.0}, {"date": "2011-03-29", "close": 6.3928858, "volume": 50941.0}, {"date": "2011-03-30", "close": 6.3928858, "volume": 47682.0}, {"date": "2011-03-31", "close": 6.56087404, "volume": 20771.0}, {"date": "2011-04-01", "close": 6.56087404, "volume": 74659.0}, {"date": "2011-04-04", "close": 6.61687012, "volume": 181001.0}, {"date": "2011-04-05", "close": 6.66353352, "volume": 123301.0}, {"date": "2011-04-06", "close": 6.532876, "volume": 278833.0}, {"date": "2011-04-07", "close": 6.66353352, "volume": 169519.0}, {"date": "2011-04-08", "close": 6.70086424, "volume": 97788.0}, {"date": "2011-04-11", "close": 6.73819496, "volume": 38867.0}, {"date": "2011-04-12", "close": 6.70086424, "volume": 231783.0}, {"date": "2011-04-13", "close": 6.54220868, "volume": 18875.0}, {"date": "2011-04-14", "close": 6.63553548, "volume": 23890.0}, {"date": "2011-04-15", "close": 6.60753744, "volume": 12472.0}, {"date": "2011-04-18", "close": 6.6262028, "volume": 41957.0}, {"date": "2011-04-19", "close": 6.63553548, "volume": 41521.0}, {"date": "2011-04-20", "close": 6.6262028, "volume": 438483.0}, {"date": "2011-04-21", "close": 6.66353352, "volume": 32520.0}, {"date": "2011-04-27", "close": 6.55154136, "volume": 80075.0}, {"date": "2011-04-28", "close": 6.64486816, "volume": 317279.0}, {"date": "2011-04-29", "close": 6.71019692, "volume": 88929.0}, {"date": "2011-05-02", "close": 6.8128564, "volume": 224863.0}, {"date": "2011-05-03", "close": 6.96217928, "volume": 518116.0}, {"date": "2011-05-04", "close": 6.83152176, "volume": 119175.0}, {"date": "2011-05-05", "close": 6.73819496, "volume": 760253.0}, {"date": "2011-05-06", "close": 6.6262028, "volume": 196032.0}, {"date": "2011-05-09", "close": 6.7195296, "volume": 245644.0}, {"date": "2011-05-10", "close": 6.80352372, "volume": 320102.0}, {"date": "2011-05-11", "close": 6.79419104, "volume": 79757.0}, {"date": "2011-05-12", "close": 6.80352372, "volume": 737049.0}, {"date": "2011-05-13", "close": 6.83152176, "volume": 103966.0}, {"date": "2011-05-16", "close": 6.75686032, "volume": 89823.0}, {"date": "2011-05-17", "close": 6.6262028, "volume": 58811.0}, {"date": "2011-05-18", "close": 6.6728662, "volume": 161066.0}, {"date": "2011-05-19", "close": 6.74752764, "volume": 29998.0}, {"date": "2011-05-20", "close": 6.71019692, "volume": 1361625.0}, {"date": "2011-05-23", "close": 6.55154136, "volume": 43476.0}, {"date": "2011-05-24", "close": 6.40221848, "volume": 66841.0}, {"date": "2011-05-25", "close": 6.43021652, "volume": 95088.0}, {"date": "2011-05-26", "close": 6.31822436, "volume": 63629.0}, {"date": "2011-05-27", "close": 6.47687992, "volume": 85263.0}, {"date": "2011-05-30", "close": 6.4862126, "volume": 91458.0}, {"date": "2011-05-31", "close": 6.532876, "volume": 98807.0}, {"date": "2011-06-01", "close": 6.4862126, "volume": 69787.0}, {"date": "2011-06-02", "close": 6.4862126, "volume": 22586.0}, {"date": "2011-06-03", "close": 6.4395492, "volume": 178575.0}, {"date": "2011-06-06", "close": 6.37422044, "volume": 81922.0}, {"date": "2011-06-07", "close": 6.3462224, "volume": 96851.0}, {"date": "2011-06-08", "close": 6.12223808, "volume": 29432.0}, {"date": "2011-06-09", "close": 6.29022632, "volume": 447846.0}, {"date": "2011-06-10", "close": 6.2528956, "volume": 255652.0}, {"date": "2011-06-14", "close": 6.42088384, "volume": 128804.0}, {"date": "2011-06-15", "close": 6.35555508, "volume": 171021.0}, {"date": "2011-06-16", "close": 6.16890148, "volume": 30331.0}, {"date": "2011-06-17", "close": 6.4395492, "volume": 359053.0}, {"date": "2011-06-20", "close": 6.38355312, "volume": 166357.0}, {"date": "2011-06-21", "close": 6.299559, "volume": 41136.0}, {"date": "2011-06-22", "close": 6.299559, "volume": 52064.0}, {"date": "2011-06-23", "close": 6.41155116, "volume": 34123.0}, {"date": "2011-06-24", "close": 6.38355312, "volume": 28198.0}, {"date": "2011-06-27", "close": 6.35555508, "volume": 36478.0}, {"date": "2011-06-28", "close": 6.40221848, "volume": 321891.0}, {"date": "2011-06-29", "close": 6.4395492, "volume": 73639.0}, {"date": "2011-06-30", "close": 6.532876, "volume": 59012.0}, {"date": "2011-07-01", "close": 6.4395492, "volume": 54471.0}, {"date": "2011-07-04", "close": 6.4395492, "volume": 31680.0}, {"date": "2011-07-05", "close": 6.35555508, "volume": 87112.0}, {"date": "2011-07-06", "close": 6.37422044, "volume": 52059.0}, {"date": "2011-07-07", "close": 6.36488776, "volume": 25956.0}, {"date": "2011-07-08", "close": 6.68219888, "volume": 78848.0}, {"date": "2011-07-11", "close": 6.47687992, "volume": 22886.0}, {"date": "2011-07-12", "close": 6.4862126, "volume": 35100.0}, {"date": "2011-07-13", "close": 6.532876, "volume": 49823.0}, {"date": "2011-07-14", "close": 6.33688972, "volume": 154363.0}, {"date": "2011-07-15", "close": 6.2528956, "volume": 97011.0}, {"date": "2011-07-18", "close": 6.30889168, "volume": 61115.0}, {"date": "2011-07-19", "close": 6.1595688, "volume": 50744.0}, {"date": "2011-07-20", "close": 6.3462224, "volume": 491424.0}, {"date": "2011-07-21", "close": 6.3462224, "volume": 237293.0}, {"date": "2011-07-22", "close": 6.38355312, "volume": 44886.0}, {"date": "2011-07-25", "close": 6.41155116, "volume": 163961.0}, {"date": "2011-07-26", "close": 6.4862126, "volume": 527584.0}, {"date": "2011-07-27", "close": 6.52354332, "volume": 78376.0}, {"date": "2011-07-28", "close": 6.49554528, "volume": 87485.0}, {"date": "2011-07-29", "close": 6.49554528, "volume": 103963.0}, {"date": "2011-08-01", "close": 6.4395492, "volume": 89223.0}, {"date": "2011-08-02", "close": 6.4862126, "volume": 76835.0}, {"date": "2011-08-03", "close": 6.43021652, "volume": 1324892.0}, {"date": "2011-08-04", "close": 6.17823416, "volume": 173119.0}, {"date": "2011-08-05", "close": 5.9262518, "volume": 440444.0}, {"date": "2011-08-08", "close": 5.76759624, "volume": 206111.0}, {"date": "2011-08-09", "close": 5.7862616, "volume": 150922.0}, {"date": "2011-08-10", "close": 5.84225768, "volume": 247529.0}, {"date": "2011-08-11", "close": 5.60894068, "volume": 202608.0}, {"date": "2011-08-12", "close": 5.73026552, "volume": 137129.0}, {"date": "2011-08-15", "close": 5.8795884, "volume": 183921.0}, {"date": "2011-08-16", "close": 5.8795884, "volume": 164231.0}, {"date": "2011-08-17", "close": 5.87025572, "volume": 131297.0}, {"date": "2011-08-18", "close": 5.9729152, "volume": 81001.0}, {"date": "2011-08-19", "close": 5.71160016, "volume": 219110.0}, {"date": "2011-08-22", "close": 5.84225768, "volume": 149852.0}, {"date": "2011-08-23", "close": 5.63693872, "volume": 378943.0}, {"date": "2011-08-24", "close": 5.51561388, "volume": 72943.0}, {"date": "2011-08-25", "close": 5.65560408, "volume": 111439.0}, {"date": "2011-08-26", "close": 5.70226748, "volume": 109257.0}, {"date": "2011-08-29", "close": 5.63693872, "volume": 156779.0}, {"date": "2011-08-30", "close": 5.72093284, "volume": 1314657.0}, {"date": "2011-08-31", "close": 5.832925, "volume": 78826.0}, {"date": "2011-09-01", "close": 5.832925, "volume": 52855.0}, {"date": "2011-09-02", "close": 5.7862616, "volume": 36161.0}, {"date": "2011-09-05", "close": 5.71160016, "volume": 76958.0}, {"date": "2011-09-06", "close": 5.599608, "volume": 2240145.0}, {"date": "2011-09-07", "close": 5.599608, "volume": 129004.0}, {"date": "2011-09-08", "close": 5.61827336, "volume": 98480.0}, {"date": "2011-09-09", "close": 5.65560408, "volume": 48898.0}, {"date": "2011-09-12", "close": 5.60894068, "volume": 75791.0}, {"date": "2011-09-13", "close": 5.60894068, "volume": 33716.0}, {"date": "2011-09-14", "close": 5.59027532, "volume": 72041.0}, {"date": "2011-09-15", "close": 5.6462714, "volume": 191612.0}, {"date": "2011-09-16", "close": 5.75826356, "volume": 309887.0}, {"date": "2011-09-19", "close": 5.68360212, "volume": 106004.0}, {"date": "2011-09-20", "close": 5.6929348, "volume": 44362.0}, {"date": "2011-09-21", "close": 5.7395982, "volume": 49951.0}, {"date": "2011-09-22", "close": 5.6929348, "volume": 26480.0}, {"date": "2011-09-23", "close": 5.6929348, "volume": 186041.0}, {"date": "2011-09-26", "close": 5.61827336, "volume": 117604.0}, {"date": "2011-09-27", "close": 5.5062812, "volume": 125741.0}, {"date": "2011-09-28", "close": 5.39428904, "volume": 286581.0}, {"date": "2011-09-29", "close": 5.6929348, "volume": 159181.0}, {"date": "2011-09-30", "close": 5.8795884, "volume": 145356.0}, {"date": "2011-10-03", "close": 5.73026552, "volume": 16736.0}, {"date": "2011-10-04", "close": 5.72093284, "volume": 36413.0}, {"date": "2011-10-05", "close": 5.95424984, "volume": 109143.0}, {"date": "2011-10-06", "close": 5.80492696, "volume": 109126.0}, {"date": "2011-10-07", "close": 5.93558448, "volume": 144959.0}, {"date": "2011-10-10", "close": 5.94491716, "volume": 183598.0}, {"date": "2011-10-11", "close": 6.23423024, "volume": 67598.0}, {"date": "2011-10-12", "close": 6.07557468, "volume": 1013009.0}, {"date": "2011-10-13", "close": 6.066242, "volume": 118029.0}, {"date": "2011-10-14", "close": 6.066242, "volume": 169067.0}, {"date": "2011-10-20", "close": 5.227728, "volume": 4421043.0}, {"date": "2011-10-21", "close": 5.267332, "volume": 1501784.0}, {"date": "2011-10-24", "close": 5.297035, "volume": 409728.0}, {"date": "2011-10-25", "close": 5.336639, "volume": 833564.0}, {"date": "2011-10-26", "close": 5.386144, "volume": 385089.0}, {"date": "2011-10-27", "close": 5.376243, "volume": 323909.0}, {"date": "2011-10-28", "close": 5.475253, "volume": 756065.0}, {"date": "2011-10-31", "close": 5.34654, "volume": 1697873.0}, {"date": "2011-11-01", "close": 5.44555, "volume": 462857.0}, {"date": "2011-11-02", "close": 5.396045, "volume": 1114740.0}, {"date": "2011-11-03", "close": 5.396045, "volume": 692548.0}, {"date": "2011-11-04", "close": 5.356441, "volume": 1558211.0}, {"date": "2011-11-07", "close": 5.415847, "volume": 1672859.0}, {"date": "2011-11-08", "close": 5.455451, "volume": 1361873.0}, {"date": "2011-11-09", "close": 5.425748, "volume": 847817.0}, {"date": "2011-11-10", "close": 5.415847, "volume": 198239.0}, {"date": "2011-11-11", "close": 5.415847, "volume": 2365977.0}, {"date": "2011-11-14", "close": 5.356441, "volume": 205060.0}, {"date": "2011-11-15", "close": 5.396045, "volume": 766398.0}, {"date": "2011-11-16", "close": 5.316837, "volume": 272261.0}, {"date": "2011-11-17", "close": 5.34654, "volume": 344949.0}, {"date": "2011-11-18", "close": 5.336639, "volume": 2164567.0}, {"date": "2011-11-21", "close": 5.326738, "volume": 283370.0}, {"date": "2011-11-22", "close": 5.366342, "volume": 610402.0}, {"date": "2011-11-23", "close": 5.376243, "volume": 426153.0}, {"date": "2011-11-24", "close": 5.465352, "volume": 1158746.0}, {"date": "2011-11-25", "close": 5.326738, "volume": 73838.0}, {"date": "2011-11-28", "close": 5.336639, "volume": 244567.0}, {"date": "2011-11-29", "close": 5.396045, "volume": 314977.0}, {"date": "2011-11-30", "close": 5.44555, "volume": 603099.0}, {"date": "2011-12-01", "close": 5.415847, "volume": 294186.0}, {"date": "2011-12-02", "close": 5.44555, "volume": 611045.0}, {"date": "2011-12-05", "close": 5.44555, "volume": 131059.0}, {"date": "2011-12-06", "close": 5.435649, "volume": 553167.0}, {"date": "2011-12-07", "close": 5.44555, "volume": 446542.0}, {"date": "2011-12-08", "close": 5.673273, "volume": 586609.0}, {"date": "2011-12-09", "close": 5.762382, "volume": 886434.0}, {"date": "2011-12-12", "close": 5.623768, "volume": 1400620.0}, {"date": "2011-12-13", "close": 5.613867, "volume": 123739.0}, {"date": "2011-12-14", "close": 5.613867, "volume": 119176.0}, {"date": "2011-12-15", "close": 5.613867, "volume": 93474.0}, {"date": "2011-12-16", "close": 5.74258, "volume": 783910.0}, {"date": "2011-12-19", "close": 5.64357, "volume": 592077.0}, {"date": "2011-12-20", "close": 5.504956, "volume": 797702.0}, {"date": "2011-12-21", "close": 5.475253, "volume": 428500.0}, {"date": "2011-12-22", "close": 5.227728, "volume": 2468793.0}, {"date": "2011-12-23", "close": 5.277233, "volume": 636061.0}, {"date": "2011-12-28", "close": 5.277233, "volume": 201292.0}, {"date": "2011-12-29", "close": 5.237629, "volume": 177987.0}, {"date": "2011-12-30", "close": 5.237629, "volume": 128605.0}, {"date": "2012-01-03", "close": 5.415847, "volume": 454964.0}, {"date": "2012-01-04", "close": 5.495055, "volume": 386619.0}, {"date": "2012-01-05", "close": 5.54456, "volume": 139477.0}, {"date": "2012-01-06", "close": 5.405946, "volume": 132151.0}, {"date": "2012-01-09", "close": 5.524758, "volume": 490667.0}, {"date": "2012-01-10", "close": 5.693075, "volume": 627824.0}, {"date": "2012-01-11", "close": 5.663372, "volume": 325296.0}, {"date": "2012-01-12", "close": 5.663372, "volume": 228651.0}, {"date": "2012-01-13", "close": 5.673273, "volume": 282752.0}, {"date": "2012-01-16", "close": 5.673273, "volume": 387084.0}, {"date": "2012-01-17", "close": 5.74258, "volume": 286033.0}, {"date": "2012-01-18", "close": 5.792085, "volume": 375574.0}, {"date": "2012-01-19", "close": 5.792085, "volume": 1704227.0}, {"date": "2012-01-20", "close": 5.782184, "volume": 375118.0}, {"date": "2012-01-23", "close": 5.712877, "volume": 106202.0}, {"date": "2012-01-24", "close": 5.782184, "volume": 15890.0}, {"date": "2012-01-25", "close": 5.782184, "volume": 269856.0}, {"date": "2012-01-27", "close": 5.732679, "volume": 239220.0}, {"date": "2012-01-30", "close": 5.792085, "volume": 38730.0}, {"date": "2012-01-31", "close": 5.84159, "volume": 528650.0}, {"date": "2012-02-01", "close": 5.851491, "volume": 189501.0}, {"date": "2012-02-02", "close": 5.9406, "volume": 1163689.0}, {"date": "2012-02-03", "close": 5.9406, "volume": 603645.0}, {"date": "2012-02-06", "close": 5.950501, "volume": 372187.0}, {"date": "2012-02-07", "close": 6.000006, "volume": 483549.0}, {"date": "2012-02-08", "close": 5.990105, "volume": 503624.0}, {"date": "2012-02-09", "close": 5.930699, "volume": 335864.0}, {"date": "2012-02-10", "close": 5.990105, "volume": 284752.0}, {"date": "2012-02-13", "close": 6.079214, "volume": 613340.0}, {"date": "2012-02-14", "close": 6.089115, "volume": 313291.0}, {"date": "2012-02-15", "close": 6.089115, "volume": 1074124.0}, {"date": "2012-02-16", "close": 6.019808, "volume": 236040.0}, {"date": "2012-02-17", "close": 6.029709, "volume": 203235.0}, {"date": "2012-02-20", "close": 6.128719, "volume": 397294.0}, {"date": "2012-02-21", "close": 6.227729, "volume": 88856.0}, {"date": "2012-02-22", "close": 6.613868, "volume": 1348771.0}, {"date": "2012-02-23", "close": 6.841591, "volume": 984901.0}, {"date": "2012-02-24", "close": 6.990106, "volume": 1397401.0}, {"date": "2012-02-27", "close": 6.980205, "volume": 525495.0}, {"date": "2012-02-28", "close": 6.990106, "volume": 773275.0}, {"date": "2012-02-29", "close": 6.950502, "volume": 693541.0}, {"date": "2012-03-01", "close": 7.049512, "volume": 625996.0}, {"date": "2012-03-02", "close": 7.009908, "volume": 512460.0}, {"date": "2012-03-05", "close": 7.118819, "volume": 736291.0}, {"date": "2012-03-06", "close": 7.009908, "volume": 139930.0}, {"date": "2012-03-07", "close": 6.920799, "volume": 391841.0}, {"date": "2012-03-08", "close": 6.900997, "volume": 856696.0}, {"date": "2012-03-09", "close": 7.02971, "volume": 395068.0}, {"date": "2012-03-12", "close": 7.178225, "volume": 300066.0}, {"date": "2012-03-13", "close": 7.237631, "volume": 1089431.0}, {"date": "2012-03-14", "close": 7.257433, "volume": 1008824.0}, {"date": "2012-03-15", "close": 7.386146, "volume": 734014.0}, {"date": "2012-03-16", "close": 7.316839, "volume": 990072.0}, {"date": "2012-03-19", "close": 7.247532, "volume": 833029.0}, {"date": "2012-03-20", "close": 7.188126, "volume": 434703.0}, {"date": "2012-03-21", "close": 7.22773, "volume": 528389.0}, {"date": "2012-03-22", "close": 7.297037, "volume": 258735.0}, {"date": "2012-03-23", "close": 7.376245, "volume": 442741.0}, {"date": "2012-03-26", "close": 7.346542, "volume": 402469.0}, {"date": "2012-03-27", "close": 7.52476, "volume": 871556.0}, {"date": "2012-03-28", "close": 7.62377, "volume": 2972413.0}, {"date": "2012-03-29", "close": 7.663374, "volume": 2134859.0}, {"date": "2012-03-30", "close": 7.554463, "volume": 781117.0}, {"date": "2012-04-02", "close": 7.574265, "volume": 745564.0}, {"date": "2012-04-03", "close": 7.62377, "volume": 644841.0}, {"date": "2012-04-04", "close": 7.475255, "volume": 322908.0}, {"date": "2012-04-05", "close": 7.356443, "volume": 341686.0}, {"date": "2012-04-10", "close": 7.316839, "volume": 175522.0}, {"date": "2012-04-11", "close": 7.158423, "volume": 178218.0}, {"date": "2012-04-12", "close": 7.277235, "volume": 321093.0}, {"date": "2012-04-13", "close": 7.32674, "volume": 453853.0}, {"date": "2012-04-16", "close": 7.297037, "volume": 269707.0}, {"date": "2012-04-17", "close": 7.287136, "volume": 478028.0}, {"date": "2012-04-18", "close": 7.366344, "volume": 317246.0}, {"date": "2012-04-19", "close": 7.465354, "volume": 579985.0}, {"date": "2012-04-20", "close": 7.673275, "volume": 455951.0}, {"date": "2012-04-23", "close": 7.465354, "volume": 353574.0}, {"date": "2012-04-24", "close": 7.485156, "volume": 314875.0}, {"date": "2012-04-26", "close": 7.465354, "volume": 272420.0}, {"date": "2012-04-27", "close": 7.62377, "volume": 741251.0}, {"date": "2012-04-30", "close": 7.663374, "volume": 464622.0}, {"date": "2012-05-01", "close": 7.673275, "volume": 387693.0}, {"date": "2012-05-02", "close": 7.574265, "volume": 328399.0}, {"date": "2012-05-03", "close": 7.762384, "volume": 1922200.0}, {"date": "2012-05-04", "close": 7.603968, "volume": 830374.0}, {"date": "2012-05-07", "close": 7.188126, "volume": 468147.0}, {"date": "2012-05-08", "close": 7.32674, "volume": 573615.0}, {"date": "2012-05-09", "close": 7.32674, "volume": 626992.0}, {"date": "2012-05-10", "close": 7.366344, "volume": 984547.0}, {"date": "2012-05-11", "close": 7.22773, "volume": 428776.0}, {"date": "2012-05-14", "close": 7.148522, "volume": 307945.0}, {"date": "2012-05-15", "close": 7.22773, "volume": 265242.0}, {"date": "2012-05-16", "close": 7.118819, "volume": 273137.0}, {"date": "2012-05-17", "close": 6.970304, "volume": 477925.0}, {"date": "2012-05-18", "close": 6.980205, "volume": 417341.0}, {"date": "2012-05-21", "close": 7.158423, "volume": 284977.0}, {"date": "2012-05-22", "close": 7.287136, "volume": 493252.0}, {"date": "2012-05-23", "close": 7.069314, "volume": 459855.0}, {"date": "2012-05-24", "close": 7.000007, "volume": 1036620.0}, {"date": "2012-05-25", "close": 7.12872, "volume": 177989.0}, {"date": "2012-05-28", "close": 7.168324, "volume": 177441.0}, {"date": "2012-05-29", "close": 7.148522, "volume": 202086.0}, {"date": "2012-05-30", "close": 6.970304, "volume": 297679.0}, {"date": "2012-05-31", "close": 7.02971, "volume": 1191100.0}, {"date": "2012-06-01", "close": 7.000007, "volume": 279731.0}, {"date": "2012-06-04", "close": 6.920799, "volume": 224458.0}, {"date": "2012-06-05", "close": 6.9307, "volume": 644754.0}, {"date": "2012-06-06", "close": 6.900997, "volume": 296959.0}, {"date": "2012-06-07", "close": 7.009908, "volume": 598088.0}, {"date": "2012-06-08", "close": 6.960403, "volume": 293943.0}, {"date": "2012-06-12", "close": 6.990106, "volume": 469642.0}, {"date": "2012-06-13", "close": 6.970304, "volume": 280902.0}, {"date": "2012-06-14", "close": 7.009908, "volume": 263542.0}, {"date": "2012-06-15", "close": 7.049512, "volume": 303299.0}, {"date": "2012-06-18", "close": 7.188126, "volume": 502090.0}, {"date": "2012-06-19", "close": 7.099017, "volume": 162406.0}, {"date": "2012-06-20", "close": 7.158423, "volume": 672326.0}, {"date": "2012-06-21", "close": 7.089116, "volume": 786631.0}, {"date": "2012-06-22", "close": 7.059413, "volume": 126122.0}, {"date": "2012-06-25", "close": 7.02971, "volume": 268580.0}, {"date": "2012-06-26", "close": 7.059413, "volume": 252526.0}, {"date": "2012-06-27", "close": 7.02971, "volume": 245612.0}, {"date": "2012-06-28", "close": 7.009908, "volume": 261166.0}, {"date": "2012-06-29", "close": 7.118819, "volume": 410181.0}, {"date": "2012-07-02", "close": 7.346542, "volume": 395249.0}, {"date": "2012-07-03", "close": 7.287136, "volume": 146962.0}, {"date": "2012-07-04", "close": 7.336641, "volume": 389619.0}, {"date": "2012-07-05", "close": 7.306938, "volume": 196670.0}, {"date": "2012-07-06", "close": 7.52476, "volume": 740900.0}, {"date": "2012-07-09", "close": 7.435651, "volume": 223025.0}, {"date": "2012-07-10", "close": 7.346542, "volume": 438091.0}, {"date": "2012-07-11", "close": 7.198027, "volume": 291343.0}, {"date": "2012-07-12", "close": 7.22773, "volume": 196377.0}, {"date": "2012-07-13", "close": 7.297037, "volume": 174876.0}, {"date": "2012-07-16", "close": 7.306938, "volume": 254310.0}, {"date": "2012-07-17", "close": 7.356443, "volume": 235910.0}, {"date": "2012-07-18", "close": 7.405948, "volume": 193412.0}, {"date": "2012-07-19", "close": 7.32674, "volume": 280090.0}, {"date": "2012-07-20", "close": 7.32674, "volume": 360451.0}, {"date": "2012-07-23", "close": 7.158423, "volume": 280644.0}, {"date": "2012-07-24", "close": 7.049512, "volume": 179432.0}, {"date": "2012-07-25", "close": 7.108918, "volume": 328305.0}, {"date": "2012-07-26", "close": 7.267334, "volume": 190499.0}, {"date": "2012-07-27", "close": 7.42575, "volume": 465217.0}, {"date": "2012-07-30", "close": 7.574265, "volume": 324188.0}, {"date": "2012-07-31", "close": 7.584166, "volume": 427432.0}, {"date": "2012-08-01", "close": 7.603968, "volume": 294939.0}, {"date": "2012-08-02", "close": 7.544562, "volume": 271086.0}, {"date": "2012-08-03", "close": 7.376245, "volume": 1475142.0}, {"date": "2012-08-06", "close": 7.62377, "volume": 164367.0}, {"date": "2012-08-07", "close": 7.653473, "volume": 333728.0}, {"date": "2012-08-08", "close": 7.712879, "volume": 425177.0}, {"date": "2012-08-09", "close": 7.603968, "volume": 289753.0}, {"date": "2012-08-10", "close": 7.633671, "volume": 193375.0}, {"date": "2012-08-13", "close": 7.72278, "volume": 291831.0}, {"date": "2012-08-14", "close": 7.841592, "volume": 744094.0}, {"date": "2012-08-15", "close": 7.801988, "volume": 441080.0}, {"date": "2012-08-16", "close": 7.9208, "volume": 444806.0}, {"date": "2012-08-17", "close": 8.11882, "volume": 913403.0}, {"date": "2012-08-20", "close": 8.128721, "volume": 379015.0}, {"date": "2012-08-21", "close": 8.11882, "volume": 389561.0}, {"date": "2012-08-22", "close": 7.9208, "volume": 794513.0}, {"date": "2012-08-23", "close": 7.82179, "volume": 1099263.0}, {"date": "2012-08-24", "close": 7.940602, "volume": 512977.0}, {"date": "2012-08-27", "close": 7.9208, "volume": 446478.0}, {"date": "2012-08-28", "close": 7.910899, "volume": 926180.0}, {"date": "2012-08-29", "close": 7.82179, "volume": 1298600.0}, {"date": "2012-08-30", "close": 7.82179, "volume": 428400.0}, {"date": "2012-08-31", "close": 7.871295, "volume": 261492.0}, {"date": "2012-09-03", "close": 7.851493, "volume": 537170.0}, {"date": "2012-09-04", "close": 7.871295, "volume": 1344659.0}, {"date": "2012-09-05", "close": 7.762384, "volume": 492737.0}, {"date": "2012-09-06", "close": 7.910899, "volume": 916409.0}, {"date": "2012-09-07", "close": 7.940602, "volume": 444952.0}, {"date": "2012-09-10", "close": 8.01981, "volume": 326300.0}, {"date": "2012-09-11", "close": 7.891097, "volume": 690704.0}, {"date": "2012-09-12", "close": 7.82179, "volume": 343503.0}, {"date": "2012-09-13", "close": 7.940602, "volume": 1263771.0}, {"date": "2012-09-14", "close": 7.930701, "volume": 684398.0}, {"date": "2012-09-17", "close": 7.930701, "volume": 315616.0}, {"date": "2012-09-18", "close": 7.9208, "volume": 344762.0}, {"date": "2012-09-19", "close": 7.980206, "volume": 695098.0}, {"date": "2012-09-20", "close": 7.752483, "volume": 737958.0}, {"date": "2012-09-21", "close": 7.772285, "volume": 295327.0}, {"date": "2012-09-24", "close": 7.702978, "volume": 365856.0}, {"date": "2012-09-25", "close": 7.72278, "volume": 299107.0}, {"date": "2012-09-26", "close": 7.881196, "volume": 194625.0}, {"date": "2012-09-27", "close": 7.772285, "volume": 323979.0}, {"date": "2012-09-28", "close": 7.712879, "volume": 246599.0}, {"date": "2012-10-01", "close": 7.673275, "volume": 242081.0}, {"date": "2012-10-02", "close": 7.900998, "volume": 433198.0}, {"date": "2012-10-03", "close": 7.980206, "volume": 295495.0}, {"date": "2012-10-04", "close": 8.01981, "volume": 576807.0}, {"date": "2012-10-05", "close": 8.168325, "volume": 443303.0}, {"date": "2012-10-08", "close": 8.257434, "volume": 242443.0}, {"date": "2012-10-09", "close": 8.306939, "volume": 225976.0}, {"date": "2012-10-10", "close": 8.207929, "volume": 197835.0}, {"date": "2012-10-11", "close": 8.356444, "volume": 292367.0}, {"date": "2012-10-12", "close": 8.257434, "volume": 324787.0}, {"date": "2012-10-15", "close": 8.21783, "volume": 173273.0}, {"date": "2012-10-16", "close": 8.376246, "volume": 273022.0}, {"date": "2012-10-17", "close": 8.51486, "volume": 571595.0}, {"date": "2012-10-18", "close": 8.475256, "volume": 298237.0}, {"date": "2012-10-19", "close": 8.554464, "volume": 263330.0}, {"date": "2012-10-22", "close": 8.891098, "volume": 485928.0}, {"date": "2012-10-23", "close": 8.861395, "volume": 1211612.0}, {"date": "2012-10-24", "close": 8.871296, "volume": 401831.0}, {"date": "2012-10-25", "close": 8.772286, "volume": 336823.0}, {"date": "2012-10-26", "close": 8.722781, "volume": 249924.0}, {"date": "2012-10-29", "close": 8.831692, "volume": 564971.0}, {"date": "2012-10-30", "close": 8.9109, "volume": 349181.0}, {"date": "2012-10-31", "close": 8.920801, "volume": 704730.0}, {"date": "2012-11-01", "close": 8.762385, "volume": 1412971.0}, {"date": "2012-11-02", "close": 8.653474, "volume": 2667155.0}, {"date": "2012-11-05", "close": 8.405949, "volume": 797890.0}, {"date": "2012-11-06", "close": 8.455454, "volume": 337373.0}, {"date": "2012-11-07", "close": 8.633672, "volume": 733393.0}, {"date": "2012-11-08", "close": 8.633672, "volume": 418228.0}, {"date": "2012-11-09", "close": 8.762385, "volume": 383807.0}, {"date": "2012-11-12", "close": 8.693078, "volume": 295382.0}, {"date": "2012-11-13", "close": 8.801989, "volume": 372798.0}, {"date": "2012-11-14", "close": 8.792088, "volume": 537358.0}, {"date": "2012-11-15", "close": 8.594068, "volume": 840756.0}, {"date": "2012-11-16", "close": 8.762385, "volume": 381975.0}, {"date": "2012-11-19", "close": 8.801989, "volume": 173629.0}, {"date": "2012-11-20", "close": 8.871296, "volume": 692258.0}, {"date": "2012-11-21", "close": 8.782187, "volume": 234612.0}, {"date": "2012-11-22", "close": 8.841593, "volume": 198069.0}, {"date": "2012-11-23", "close": 8.861395, "volume": 89902.0}, {"date": "2012-11-26", "close": 8.881197, "volume": 497804.0}, {"date": "2012-11-27", "close": 8.9109, "volume": 534226.0}, {"date": "2012-11-28", "close": 8.81189, "volume": 1196929.0}, {"date": "2012-11-29", "close": 8.831692, "volume": 232278.0}, {"date": "2012-11-30", "close": 8.821791, "volume": 336551.0}, {"date": "2012-12-03", "close": 8.881197, "volume": 231526.0}, {"date": "2012-12-04", "close": 8.861395, "volume": 208696.0}, {"date": "2012-12-05", "close": 8.9109, "volume": 137047.0}, {"date": "2012-12-06", "close": 8.900999, "volume": 324050.0}, {"date": "2012-12-07", "close": 8.920801, "volume": 372152.0}, {"date": "2012-12-10", "close": 8.980207, "volume": 506627.0}, {"date": "2012-12-11", "close": 9.049514, "volume": 230595.0}, {"date": "2012-12-12", "close": 9.128722, "volume": 470250.0}, {"date": "2012-12-13", "close": 9.336643, "volume": 656178.0}, {"date": "2012-12-14", "close": 9.376247, "volume": 411993.0}, {"date": "2012-12-17", "close": 9.554465, "volume": 874346.0}, {"date": "2012-12-18", "close": 9.60397, "volume": 593669.0}, {"date": "2012-12-19", "close": 9.534663, "volume": 539602.0}, {"date": "2012-12-20", "close": 9.633673, "volume": 611694.0}, {"date": "2012-12-21", "close": 9.693079, "volume": 362489.0}, {"date": "2012-12-24", "close": 9.554465, "volume": 94978.0}, {"date": "2012-12-27", "close": 9.70298, "volume": 114504.0}, {"date": "2012-12-28", "close": 9.782188, "volume": 172673.0}, {"date": "2012-12-31", "close": 9.831693, "volume": 94846.0}, {"date": "2013-01-02", "close": 9.930703, "volume": 146570.0}, {"date": "2013-01-03", "close": 9.980208, "volume": 264199.0}, {"date": "2013-01-04", "close": 9.950505, "volume": 213759.0}, {"date": "2013-01-07", "close": 9.881198, "volume": 181785.0}, {"date": "2013-01-08", "close": 9.792089, "volume": 268209.0}, {"date": "2013-01-09", "close": 9.782188, "volume": 254737.0}, {"date": "2013-01-10", "close": 9.60397, "volume": 609772.0}, {"date": "2013-01-11", "close": 9.782188, "volume": 200571.0}, {"date": "2013-01-14", "close": 9.712881, "volume": 177277.0}, {"date": "2013-01-15", "close": 9.772287, "volume": 328322.0}, {"date": "2013-01-16", "close": 10.019812, "volume": 315653.0}, {"date": "2013-01-17", "close": 10.118822, "volume": 556356.0}, {"date": "2013-01-18", "close": 10.267337, "volume": 304056.0}, {"date": "2013-01-21", "close": 10.237634, "volume": 113553.0}, {"date": "2013-01-22", "close": 10.089119, "volume": 356798.0}, {"date": "2013-01-23", "close": 10.19803, "volume": 214209.0}, {"date": "2013-01-24", "close": 10.277238, "volume": 237319.0}, {"date": "2013-01-25", "close": 10.475258, "volume": 157833.0}, {"date": "2013-01-29", "close": 10.524763, "volume": 280246.0}, {"date": "2013-01-30", "close": 10.415852, "volume": 201720.0}, {"date": "2013-01-31", "close": 10.564367, "volume": 399791.0}, {"date": "2013-02-01", "close": 10.69308, "volume": 300469.0}, {"date": "2013-02-04", "close": 10.485159, "volume": 272493.0}, {"date": "2013-02-05", "close": 10.49506, "volume": 569165.0}, {"date": "2013-02-06", "close": 10.673278, "volume": 219017.0}, {"date": "2013-02-07", "close": 10.485159, "volume": 358600.0}, {"date": "2013-02-08", "close": 10.544565, "volume": 653462.0}, {"date": "2013-02-11", "close": 10.49506, "volume": 366229.0}, {"date": "2013-02-12", "close": 10.49506, "volume": 373288.0}, {"date": "2013-02-13", "close": 10.39605, "volume": 321176.0}, {"date": "2013-02-14", "close": 10.475258, "volume": 338796.0}, {"date": "2013-02-15", "close": 10.386149, "volume": 341896.0}, {"date": "2013-02-18", "close": 10.603971, "volume": 242959.0}, {"date": "2013-02-19", "close": 10.534664, "volume": 283743.0}, {"date": "2013-02-20", "close": 10.772288, "volume": 639705.0}, {"date": "2013-02-21", "close": 10.712882, "volume": 414203.0}, {"date": "2013-02-22", "close": 10.8911, "volume": 903626.0}, {"date": "2013-02-25", "close": 11.168328, "volume": 1054100.0}, {"date": "2013-02-26", "close": 10.940605, "volume": 537540.0}, {"date": "2013-02-27", "close": 11.000011, "volume": 723963.0}, {"date": "2013-02-28", "close": 11.306942, "volume": 1085701.0}, {"date": "2013-03-01", "close": 11.237635, "volume": 237873.0}, {"date": "2013-03-04", "close": 11.28714, "volume": 433172.0}, {"date": "2013-03-05", "close": 11.653477, "volume": 382998.0}, {"date": "2013-03-06", "close": 11.98021, "volume": 1723760.0}, {"date": "2013-03-07", "close": 11.960408, "volume": 1518085.0}, {"date": "2013-03-08", "close": 12.217834, "volume": 554062.0}, {"date": "2013-03-11", "close": 11.772289, "volume": 405657.0}, {"date": "2013-03-12", "close": 11.920804, "volume": 784446.0}, {"date": "2013-03-13", "close": 12.07922, "volume": 873430.0}, {"date": "2013-03-14", "close": 12.059418, "volume": 637871.0}, {"date": "2013-03-15", "close": 12.108923, "volume": 498513.0}, {"date": "2013-03-18", "close": 11.871299, "volume": 501755.0}, {"date": "2013-03-19", "close": 11.8812, "volume": 1106613.0}, {"date": "2013-03-20", "close": 11.861398, "volume": 445011.0}, {"date": "2013-03-21", "close": 11.930705, "volume": 1247690.0}, {"date": "2013-03-22", "close": 11.98021, "volume": 246181.0}, {"date": "2013-03-25", "close": 11.940606, "volume": 274823.0}, {"date": "2013-03-26", "close": 12.049517, "volume": 430368.0}, {"date": "2013-03-27", "close": 12.089121, "volume": 262751.0}, {"date": "2013-03-28", "close": 12.227735, "volume": 404378.0}, {"date": "2013-04-02", "close": 12.108923, "volume": 367165.0}, {"date": "2013-04-03", "close": 12.207933, "volume": 551382.0}, {"date": "2013-04-04", "close": 12.148527, "volume": 281357.0}, {"date": "2013-04-05", "close": 12.059418, "volume": 421573.0}, {"date": "2013-04-08", "close": 12.000012, "volume": 243184.0}, {"date": "2013-04-09", "close": 11.970309, "volume": 1046368.0}, {"date": "2013-04-10", "close": 11.702982, "volume": 416259.0}, {"date": "2013-04-11", "close": 11.950507, "volume": 379666.0}, {"date": "2013-04-12", "close": 12.029715, "volume": 618020.0}, {"date": "2013-04-15", "close": 12.049517, "volume": 184219.0}, {"date": "2013-04-16", "close": 12.059418, "volume": 305574.0}, {"date": "2013-04-17", "close": 12.227735, "volume": 493061.0}, {"date": "2013-04-18", "close": 12.316844, "volume": 488946.0}, {"date": "2013-04-19", "close": 12.217834, "volume": 396472.0}, {"date": "2013-04-22", "close": 12.37625, "volume": 452411.0}, {"date": "2013-04-23", "close": 12.306943, "volume": 525579.0}, {"date": "2013-04-24", "close": 12.712884, "volume": 454136.0}, {"date": "2013-04-26", "close": 12.633676, "volume": 354865.0}, {"date": "2013-04-29", "close": 12.950508, "volume": 928649.0}, {"date": "2013-04-30", "close": 13.029716, "volume": 485782.0}, {"date": "2013-05-01", "close": 12.97031, "volume": 321840.0}, {"date": "2013-05-02", "close": 12.960409, "volume": 808373.0}, {"date": "2013-05-03", "close": 12.851498, "volume": 582739.0}, {"date": "2013-05-06", "close": 12.485161, "volume": 582600.0}, {"date": "2013-05-07", "close": 12.603973, "volume": 727039.0}, {"date": "2013-05-08", "close": 12.603973, "volume": 617420.0}, {"date": "2013-05-09", "close": 12.455458, "volume": 298104.0}, {"date": "2013-05-10", "close": 12.405953, "volume": 484189.0}, {"date": "2013-05-13", "close": 11.851497, "volume": 732683.0}, {"date": "2013-05-14", "close": 11.811893, "volume": 1281019.0}, {"date": "2013-05-15", "close": 11.58417, "volume": 795839.0}, {"date": "2013-05-16", "close": 11.217833, "volume": 536729.0}, {"date": "2013-05-17", "close": 11.247536, "volume": 1402483.0}, {"date": "2013-05-20", "close": 11.554467, "volume": 651851.0}, {"date": "2013-05-21", "close": 11.623774, "volume": 762330.0}, {"date": "2013-05-22", "close": 11.554467, "volume": 450389.0}, {"date": "2013-05-23", "close": 11.069318, "volume": 1003481.0}, {"date": "2013-05-24", "close": 10.663377, "volume": 1393006.0}, {"date": "2013-05-27", "close": 10.752486, "volume": 785526.0}, {"date": "2013-05-28", "close": 10.970308, "volume": 542160.0}, {"date": "2013-05-29", "close": 11.049516, "volume": 554966.0}, {"date": "2013-05-30", "close": 10.960407, "volume": 514033.0}, {"date": "2013-05-31", "close": 10.920803, "volume": 270434.0}, {"date": "2013-06-03", "close": 11.079219, "volume": 574473.0}, {"date": "2013-06-04", "close": 11.108922, "volume": 417400.0}, {"date": "2013-06-05", "close": 10.970308, "volume": 622372.0}, {"date": "2013-06-06", "close": 10.901001, "volume": 583734.0}, {"date": "2013-06-07", "close": 10.861397, "volume": 492026.0}, {"date": "2013-06-11", "close": 10.752486, "volume": 493881.0}, {"date": "2013-06-12", "close": 10.801991, "volume": 628251.0}, {"date": "2013-06-13", "close": 10.851496, "volume": 713957.0}, {"date": "2013-06-14", "close": 11.198031, "volume": 401846.0}, {"date": "2013-06-17", "close": 11.128724, "volume": 531035.0}, {"date": "2013-06-18", "close": 11.277239, "volume": 438348.0}, {"date": "2013-06-19", "close": 11.425754, "volume": 429756.0}, {"date": "2013-06-20", "close": 11.376249, "volume": 481554.0}, {"date": "2013-06-21", "close": 11.623774, "volume": 554206.0}, {"date": "2013-06-24", "close": 11.534665, "volume": 433100.0}, {"date": "2013-06-25", "close": 11.297041, "volume": 491469.0}, {"date": "2013-06-26", "close": 11.633675, "volume": 489567.0}, {"date": "2013-06-27", "close": 11.8812, "volume": 456469.0}, {"date": "2013-06-28", "close": 11.851497, "volume": 357801.0}, {"date": "2013-07-01", "close": 11.752487, "volume": 415934.0}, {"date": "2013-07-02", "close": 12.069319, "volume": 761522.0}, {"date": "2013-07-03", "close": 12.247537, "volume": 803370.0}, {"date": "2013-07-04", "close": 12.227735, "volume": 277951.0}, {"date": "2013-07-05", "close": 12.267339, "volume": 475095.0}, {"date": "2013-07-08", "close": 12.37625, "volume": 265259.0}, {"date": "2013-07-09", "close": 12.544567, "volume": 391928.0}, {"date": "2013-07-10", "close": 12.356448, "volume": 554015.0}, {"date": "2013-07-11", "close": 12.386151, "volume": 372336.0}, {"date": "2013-07-12", "close": 12.47526, "volume": 213308.0}, {"date": "2013-07-15", "close": 12.396052, "volume": 209915.0}, {"date": "2013-07-16", "close": 12.267339, "volume": 362554.0}, {"date": "2013-07-17", "close": 12.118824, "volume": 337007.0}, {"date": "2013-07-18", "close": 12.108923, "volume": 312556.0}, {"date": "2013-07-19", "close": 12.267339, "volume": 432605.0}, {"date": "2013-07-22", "close": 12.287141, "volume": 383497.0}, {"date": "2013-07-23", "close": 12.326745, "volume": 296341.0}, {"date": "2013-07-24", "close": 12.425755, "volume": 271622.0}, {"date": "2013-07-25", "close": 12.37625, "volume": 204992.0}, {"date": "2013-07-26", "close": 12.534666, "volume": 185885.0}, {"date": "2013-07-29", "close": 12.514864, "volume": 116154.0}, {"date": "2013-07-30", "close": 12.455458, "volume": 375830.0}, {"date": "2013-07-31", "close": 12.495062, "volume": 305032.0}, {"date": "2013-08-01", "close": 12.504963, "volume": 279744.0}, {"date": "2013-08-02", "close": 12.603973, "volume": 148945.0}, {"date": "2013-08-05", "close": 12.584171, "volume": 138294.0}, {"date": "2013-08-06", "close": 12.435656, "volume": 382996.0}, {"date": "2013-08-07", "close": 12.207933, "volume": 563587.0}, {"date": "2013-08-08", "close": 12.445557, "volume": 215622.0}, {"date": "2013-08-09", "close": 12.326745, "volume": 302949.0}, {"date": "2013-08-12", "close": 12.445557, "volume": 161896.0}, {"date": "2013-08-13", "close": 12.534666, "volume": 546595.0}, {"date": "2013-08-14", "close": 12.752488, "volume": 253153.0}, {"date": "2013-08-15", "close": 12.683181, "volume": 190894.0}, {"date": "2013-08-16", "close": 12.643577, "volume": 140286.0}, {"date": "2013-08-19", "close": 13.000013, "volume": 208959.0}, {"date": "2013-08-20", "close": 12.821795, "volume": 177008.0}, {"date": "2013-08-21", "close": 12.17823, "volume": 2273994.0}, {"date": "2013-08-22", "close": 12.27724, "volume": 755017.0}, {"date": "2013-08-23", "close": 12.8713, "volume": 587052.0}, {"date": "2013-08-26", "close": 12.425755, "volume": 535070.0}, {"date": "2013-08-27", "close": 12.247537, "volume": 396205.0}, {"date": "2013-08-28", "close": 11.960408, "volume": 557758.0}, {"date": "2013-08-29", "close": 12.089121, "volume": 420773.0}, {"date": "2013-08-30", "close": 12.099022, "volume": 573818.0}, {"date": "2013-09-02", "close": 12.47526, "volume": 556278.0}, {"date": "2013-09-03", "close": 11.901002, "volume": 666381.0}, {"date": "2013-09-04", "close": 11.712883, "volume": 1167105.0}, {"date": "2013-09-05", "close": 11.901002, "volume": 715715.0}, {"date": "2013-09-06", "close": 11.920804, "volume": 458678.0}, {"date": "2013-09-09", "close": 12.009913, "volume": 275237.0}, {"date": "2013-09-10", "close": 12.356448, "volume": 629037.0}, {"date": "2013-09-11", "close": 12.435656, "volume": 425346.0}, {"date": "2013-09-12", "close": 12.485161, "volume": 502786.0}, {"date": "2013-09-13", "close": 12.524765, "volume": 341140.0}, {"date": "2013-09-16", "close": 12.47526, "volume": 358554.0}, {"date": "2013-09-17", "close": 12.554468, "volume": 327405.0}, {"date": "2013-09-18", "close": 12.306943, "volume": 290499.0}, {"date": "2013-09-19", "close": 12.633676, "volume": 310985.0}, {"date": "2013-09-20", "close": 12.77229, "volume": 1150015.0}, {"date": "2013-09-23", "close": 12.742587, "volume": 337287.0}, {"date": "2013-09-24", "close": 12.901003, "volume": 283154.0}, {"date": "2013-09-25", "close": 13.118825, "volume": 625795.0}, {"date": "2013-09-26", "close": 13.089122, "volume": 569982.0}, {"date": "2013-09-27", "close": 13.089122, "volume": 375035.0}, {"date": "2013-09-30", "close": 12.851498, "volume": 283367.0}, {"date": "2013-10-01", "close": 12.732686, "volume": 390547.0}, {"date": "2013-10-02", "close": 12.901003, "volume": 515126.0}, {"date": "2013-10-03", "close": 12.920805, "volume": 198617.0}, {"date": "2013-10-04", "close": 12.643577, "volume": 250277.0}, {"date": "2013-10-07", "close": 12.405953, "volume": 480365.0}, {"date": "2013-10-08", "close": 12.455458, "volume": 338379.0}, {"date": "2013-10-09", "close": 12.445557, "volume": 216207.0}, {"date": "2013-10-10", "close": 12.47526, "volume": 435946.0}, {"date": "2013-10-11", "close": 12.960409, "volume": 243602.0}, {"date": "2013-10-14", "close": 12.901003, "volume": 344551.0}, {"date": "2013-10-15", "close": 13.148528, "volume": 297317.0}, {"date": "2013-10-16", "close": 13.207934, "volume": 544701.0}, {"date": "2013-10-17", "close": 13.138627, "volume": 317865.0}, {"date": "2013-10-18", "close": 13.66338, "volume": 501998.0}, {"date": "2013-10-21", "close": 13.821796, "volume": 829433.0}, {"date": "2013-10-22", "close": 13.732687, "volume": 385446.0}, {"date": "2013-10-23", "close": 13.356449, "volume": 861180.0}, {"date": "2013-10-24", "close": 13.336647, "volume": 832663.0}, {"date": "2013-10-25", "close": 13.346548, "volume": 720093.0}, {"date": "2013-10-28", "close": 13.435657, "volume": 907449.0}, {"date": "2013-10-29", "close": 13.118825, "volume": 501315.0}, {"date": "2013-10-30", "close": 13.297043, "volume": 502562.0}, {"date": "2013-10-31", "close": 13.247538, "volume": 408587.0}, {"date": "2013-11-01", "close": 13.188132, "volume": 885490.0}, {"date": "2013-11-04", "close": 13.188132, "volume": 229858.0}, {"date": "2013-11-05", "close": 13.336647, "volume": 220023.0}, {"date": "2013-11-06", "close": 13.316845, "volume": 428784.0}, {"date": "2013-11-07", "close": 13.495063, "volume": 501577.0}, {"date": "2013-11-08", "close": 13.693083, "volume": 400350.0}, {"date": "2013-11-11", "close": 13.66338, "volume": 557551.0}, {"date": "2013-11-12", "close": 13.76239, "volume": 382590.0}, {"date": "2013-11-13", "close": 13.653479, "volume": 403172.0}, {"date": "2013-11-14", "close": 13.732687, "volume": 357720.0}, {"date": "2013-11-15", "close": 13.782192, "volume": 276980.0}, {"date": "2013-11-18", "close": 13.66338, "volume": 177653.0}, {"date": "2013-11-19", "close": 13.8614, "volume": 321862.0}, {"date": "2013-11-20", "close": 13.584172, "volume": 411380.0}, {"date": "2013-11-21", "close": 13.46536, "volume": 242925.0}, {"date": "2013-11-22", "close": 13.574271, "volume": 348501.0}, {"date": "2013-11-25", "close": 13.693083, "volume": 516177.0}, {"date": "2013-11-26", "close": 13.782192, "volume": 775957.0}, {"date": "2013-11-27", "close": 13.396053, "volume": 369067.0}, {"date": "2013-11-28", "close": 13.603974, "volume": 254134.0}, {"date": "2013-11-29", "close": 13.554469, "volume": 160661.0}, {"date": "2013-12-02", "close": 13.495063, "volume": 399966.0}, {"date": "2013-12-03", "close": 13.455459, "volume": 694465.0}, {"date": "2013-12-04", "close": 13.386152, "volume": 459753.0}, {"date": "2013-12-05", "close": 13.06932, "volume": 1821557.0}, {"date": "2013-12-06", "close": 12.702983, "volume": 1477318.0}, {"date": "2013-12-09", "close": 12.712884, "volume": 1409041.0}, {"date": "2013-12-10", "close": 12.663379, "volume": 597774.0}, {"date": "2013-12-11", "close": 12.603973, "volume": 506724.0}, {"date": "2013-12-12", "close": 12.613874, "volume": 679917.0}, {"date": "2013-12-13", "close": 12.603973, "volume": 392742.0}, {"date": "2013-12-16", "close": 12.613874, "volume": 234242.0}, {"date": "2013-12-17", "close": 12.613874, "volume": 439602.0}, {"date": "2013-12-18", "close": 12.554468, "volume": 983377.0}, {"date": "2013-12-19", "close": 12.594072, "volume": 1217483.0}, {"date": "2013-12-20", "close": 12.643577, "volume": 924446.0}, {"date": "2013-12-23", "close": 12.742587, "volume": 415252.0}, {"date": "2013-12-24", "close": 13.118825, "volume": 389413.0}, {"date": "2013-12-27", "close": 12.940607, "volume": 219946.0}, {"date": "2013-12-30", "close": 13.118825, "volume": 230460.0}, {"date": "2013-12-31", "close": 13.158429, "volume": 260726.0}, {"date": "2014-01-02", "close": 12.524765, "volume": 480760.0}, {"date": "2014-01-03", "close": 12.663379, "volume": 613189.0}, {"date": "2014-01-06", "close": 12.534666, "volume": 527804.0}, {"date": "2014-01-07", "close": 12.623775, "volume": 655028.0}, {"date": "2014-01-08", "close": 12.564369, "volume": 675004.0}, {"date": "2014-01-09", "close": 12.643577, "volume": 316288.0}, {"date": "2014-01-10", "close": 12.821795, "volume": 276387.0}, {"date": "2014-01-13", "close": 12.47526, "volume": 282244.0}, {"date": "2014-01-14", "close": 12.217834, "volume": 672601.0}, {"date": "2014-01-15", "close": 12.405953, "volume": 525312.0}, {"date": "2014-01-16", "close": 12.445557, "volume": 1016041.0}, {"date": "2014-01-17", "close": 10.683179, "volume": 8595937.0}, {"date": "2014-01-20", "close": 11.128724, "volume": 3364359.0}, {"date": "2014-01-21", "close": 11.039615, "volume": 866095.0}, {"date": "2014-01-22", "close": 10.910902, "volume": 1248692.0}, {"date": "2014-01-23", "close": 10.584169, "volume": 3079186.0}, {"date": "2014-01-24", "close": 10.39605, "volume": 1704227.0}, {"date": "2014-01-28", "close": 10.435654, "volume": 1271614.0}, {"date": "2014-01-29", "close": 10.386149, "volume": 829107.0}, {"date": "2014-01-30", "close": 10.514862, "volume": 850867.0}, {"date": "2014-01-31", "close": 10.603971, "volume": 923522.0}, {"date": "2014-02-03", "close": 10.475258, "volume": 770507.0}, {"date": "2014-02-04", "close": 10.39605, "volume": 848473.0}, {"date": "2014-02-05", "close": 10.39605, "volume": 774881.0}, {"date": "2014-02-06", "close": 10.405951, "volume": 847499.0}, {"date": "2014-02-07", "close": 10.534664, "volume": 724108.0}, {"date": "2014-02-10", "close": 10.366347, "volume": 1110529.0}, {"date": "2014-02-11", "close": 10.39605, "volume": 525855.0}, {"date": "2014-02-12", "close": 10.415852, "volume": 1164437.0}, {"date": "2014-02-13", "close": 10.39605, "volume": 888141.0}, {"date": "2014-02-14", "close": 10.653476, "volume": 967365.0}, {"date": "2014-02-17", "close": 10.801991, "volume": 509655.0}, {"date": "2014-02-18", "close": 10.742585, "volume": 774808.0}, {"date": "2014-02-19", "close": 10.742585, "volume": 1096062.0}, {"date": "2014-02-20", "close": 11.18813, "volume": 1874178.0}, {"date": "2014-02-21", "close": 11.445556, "volume": 1472097.0}, {"date": "2014-02-24", "close": 11.297041, "volume": 904090.0}, {"date": "2014-02-25", "close": 11.118823, "volume": 701400.0}, {"date": "2014-02-26", "close": 11.029714, "volume": 825651.0}, {"date": "2014-02-27", "close": 10.99011, "volume": 598496.0}, {"date": "2014-02-28", "close": 10.930704, "volume": 620484.0}, {"date": "2014-03-03", "close": 10.821793, "volume": 666453.0}, {"date": "2014-03-04", "close": 10.8911, "volume": 591975.0}, {"date": "2014-03-05", "close": 10.950506, "volume": 560176.0}, {"date": "2014-03-06", "close": 11.128724, "volume": 885950.0}, {"date": "2014-03-07", "close": 11.415853, "volume": 875616.0}, {"date": "2014-03-10", "close": 11.524764, "volume": 1123441.0}, {"date": "2014-03-11", "close": 11.504962, "volume": 877851.0}, {"date": "2014-03-12", "close": 11.306942, "volume": 1150335.0}, {"date": "2014-03-13", "close": 11.524764, "volume": 793526.0}, {"date": "2014-03-14", "close": 11.277239, "volume": 395125.0}, {"date": "2014-03-17", "close": 11.217833, "volume": 761348.0}, {"date": "2014-03-18", "close": 11.247536, "volume": 622223.0}, {"date": "2014-03-19", "close": 11.346546, "volume": 1011914.0}, {"date": "2014-03-20", "close": 11.099021, "volume": 1009489.0}, {"date": "2014-03-21", "close": 11.247536, "volume": 461987.0}, {"date": "2014-03-24", "close": 11.168328, "volume": 428050.0}, {"date": "2014-03-25", "close": 10.99011, "volume": 535483.0}, {"date": "2014-03-26", "close": 11.08912, "volume": 476198.0}, {"date": "2014-03-27", "close": 11.039615, "volume": 1226732.0}, {"date": "2014-03-28", "close": 10.871298, "volume": 859443.0}, {"date": "2014-03-31", "close": 10.930704, "volume": 572480.0}, {"date": "2014-04-01", "close": 10.752486, "volume": 495908.0}, {"date": "2014-04-02", "close": 10.633674, "volume": 800818.0}, {"date": "2014-04-03", "close": 10.79209, "volume": 517568.0}, {"date": "2014-04-04", "close": 10.59407, "volume": 1918294.0}, {"date": "2014-04-07", "close": 10.564367, "volume": 547304.0}, {"date": "2014-04-08", "close": 10.574268, "volume": 525764.0}, {"date": "2014-04-09", "close": 10.752486, "volume": 738149.0}, {"date": "2014-04-10", "close": 10.782189, "volume": 910415.0}, {"date": "2014-04-11", "close": 10.762387, "volume": 592830.0}, {"date": "2014-04-14", "close": 10.59407, "volume": 816173.0}, {"date": "2014-04-15", "close": 10.584169, "volume": 1705569.0}, {"date": "2014-04-16", "close": 10.673278, "volume": 3076869.0}, {"date": "2014-04-17", "close": 10.465357, "volume": 951804.0}, {"date": "2014-04-22", "close": 10.485159, "volume": 891384.0}, {"date": "2014-04-23", "close": 10.455456, "volume": 569688.0}, {"date": "2014-04-24", "close": 10.574268, "volume": 375640.0}, {"date": "2014-04-28", "close": 10.455456, "volume": 262365.0}, {"date": "2014-04-29", "close": 10.227733, "volume": 481368.0}, {"date": "2014-04-30", "close": 10.059416, "volume": 426854.0}, {"date": "2014-05-01", "close": 9.871297, "volume": 2384352.0}, {"date": "2014-05-02", "close": 9.821792, "volume": 820168.0}, {"date": "2014-05-05", "close": 9.851495, "volume": 541652.0}, {"date": "2014-05-06", "close": 9.70298, "volume": 712371.0}, {"date": "2014-05-07", "close": 9.70298, "volume": 665626.0}, {"date": "2014-05-08", "close": 9.435653, "volume": 3849442.0}, {"date": "2014-05-09", "close": 9.475257, "volume": 1636679.0}, {"date": "2014-05-12", "close": 9.168326, "volume": 2781638.0}, {"date": "2014-05-13", "close": 9.00991, "volume": 2069146.0}, {"date": "2014-05-14", "close": 9.30694, "volume": 6525358.0}, {"date": "2014-05-15", "close": 9.277237, "volume": 1527490.0}, {"date": "2014-05-16", "close": 9.287138, "volume": 598799.0}, {"date": "2014-05-19", "close": 8.970306, "volume": 1774148.0}, {"date": "2014-05-20", "close": 9.089118, "volume": 884729.0}, {"date": "2014-05-21", "close": 8.9109, "volume": 1956375.0}, {"date": "2014-05-22", "close": 9.019811, "volume": 1603547.0}, {"date": "2014-05-23", "close": 8.930702, "volume": 3603969.0}, {"date": "2014-05-26", "close": 9.019811, "volume": 661982.0}, {"date": "2014-05-27", "close": 8.930702, "volume": 980861.0}, {"date": "2014-05-28", "close": 9.10892, "volume": 601549.0}, {"date": "2014-05-29", "close": 9.00991, "volume": 552271.0}, {"date": "2014-05-30", "close": 9.019811, "volume": 1245763.0}, {"date": "2014-06-02", "close": 8.940603, "volume": 2347909.0}, {"date": "2014-06-03", "close": 8.71288, "volume": 2370462.0}, {"date": "2014-06-04", "close": 8.534662, "volume": 1473576.0}, {"date": "2014-06-05", "close": 8.465355, "volume": 1188846.0}, {"date": "2014-06-06", "close": 8.445553, "volume": 804501.0}, {"date": "2014-06-10", "close": 8.376246, "volume": 1015056.0}, {"date": "2014-06-11", "close": 8.158424, "volume": 1526326.0}, {"date": "2014-06-12", "close": 8.009909, "volume": 976421.0}, {"date": "2014-06-13", "close": 7.970305, "volume": 858491.0}, {"date": "2014-06-16", "close": 8.237632, "volume": 1375111.0}, {"date": "2014-06-17", "close": 8.386147, "volume": 1816199.0}, {"date": "2014-06-18", "close": 8.31684, "volume": 685349.0}, {"date": "2014-06-19", "close": 8.41585, "volume": 1127040.0}, {"date": "2014-06-20", "close": 8.31684, "volume": 769317.0}, {"date": "2014-06-23", "close": 8.376246, "volume": 726030.0}, {"date": "2014-06-24", "close": 8.247533, "volume": 457138.0}, {"date": "2014-06-25", "close": 8.267335, "volume": 722003.0}, {"date": "2014-06-26", "close": 8.425751, "volume": 939258.0}, {"date": "2014-06-27", "close": 8.396048, "volume": 385364.0}, {"date": "2014-06-30", "close": 8.376246, "volume": 481134.0}, {"date": "2014-07-01", "close": 8.425751, "volume": 649637.0}, {"date": "2014-07-02", "close": 8.61387, "volume": 1256065.0}, {"date": "2014-07-03", "close": 8.762385, "volume": 951832.0}, {"date": "2014-07-04", "close": 9.019811, "volume": 835526.0}, {"date": "2014-07-07", "close": 9.039613, "volume": 435236.0}, {"date": "2014-07-08", "close": 8.980207, "volume": 603553.0}, {"date": "2014-07-09", "close": 8.9109, "volume": 646695.0}, {"date": "2014-07-10", "close": 8.920801, "volume": 903395.0}, {"date": "2014-07-11", "close": 8.950504, "volume": 1391650.0}, {"date": "2014-07-14", "close": 9.000009, "volume": 627452.0}, {"date": "2014-07-15", "close": 8.990108, "volume": 1717570.0}, {"date": "2014-07-16", "close": 9.158425, "volume": 490880.0}, {"date": "2014-07-17", "close": 9.20793, "volume": 564108.0}, {"date": "2014-07-18", "close": 9.118821, "volume": 463316.0}, {"date": "2014-07-21", "close": 9.217831, "volume": 276071.0}, {"date": "2014-07-22", "close": 9.168326, "volume": 402097.0}, {"date": "2014-07-23", "close": 9.376247, "volume": 1574873.0}, {"date": "2014-07-24", "close": 9.267336, "volume": 1069230.0}, {"date": "2014-07-25", "close": 9.227732, "volume": 411074.0}, {"date": "2014-07-28", "close": 9.247534, "volume": 785950.0}, {"date": "2014-07-29", "close": 9.30694, "volume": 471900.0}, {"date": "2014-07-30", "close": 9.336643, "volume": 793452.0}, {"date": "2014-07-31", "close": 9.346544, "volume": 332790.0}, {"date": "2014-08-01", "close": 9.297039, "volume": 624600.0}, {"date": "2014-08-04", "close": 9.178227, "volume": 258773.0}, {"date": "2014-08-05", "close": 9.118821, "volume": 330597.0}, {"date": "2014-08-06", "close": 9.089118, "volume": 277520.0}, {"date": "2014-08-07", "close": 9.079217, "volume": 265839.0}, {"date": "2014-08-08", "close": 8.960405, "volume": 702676.0}, {"date": "2014-08-11", "close": 8.762385, "volume": 490255.0}, {"date": "2014-08-12", "close": 8.9109, "volume": 514680.0}, {"date": "2014-08-13", "close": 8.782187, "volume": 937228.0}, {"date": "2014-08-14", "close": 8.693078, "volume": 2157456.0}, {"date": "2014-08-15", "close": 8.61387, "volume": 1088696.0}, {"date": "2014-08-18", "close": 8.603969, "volume": 528072.0}, {"date": "2014-08-19", "close": 8.643573, "volume": 556880.0}, {"date": "2014-08-20", "close": 8.633672, "volume": 600891.0}, {"date": "2014-08-21", "close": 9.089118, "volume": 1601489.0}, {"date": "2014-08-22", "close": 9.386148, "volume": 1967731.0}, {"date": "2014-08-25", "close": 9.534663, "volume": 1248301.0}, {"date": "2014-08-26", "close": 9.534663, "volume": 1413365.0}, {"date": "2014-08-27", "close": 9.544564, "volume": 508803.0}, {"date": "2014-08-28", "close": 9.356445, "volume": 1163525.0}, {"date": "2014-08-29", "close": 9.356445, "volume": 642574.0}, {"date": "2014-09-01", "close": 9.277237, "volume": 908335.0}, {"date": "2014-09-02", "close": 9.297039, "volume": 664267.0}, {"date": "2014-09-03", "close": 9.049514, "volume": 1590122.0}, {"date": "2014-09-04", "close": 9.247534, "volume": 637244.0}, {"date": "2014-09-05", "close": 9.148524, "volume": 427055.0}, {"date": "2014-09-08", "close": 9.039613, "volume": 297884.0}, {"date": "2014-09-09", "close": 9.059415, "volume": 351747.0}, {"date": "2014-09-10", "close": 8.871296, "volume": 538214.0}, {"date": "2014-09-11", "close": 8.71288, "volume": 683619.0}, {"date": "2014-09-12", "close": 8.841593, "volume": 796402.0}, {"date": "2014-09-15", "close": 8.61387, "volume": 677246.0}, {"date": "2014-09-16", "close": 8.564365, "volume": 967854.0}, {"date": "2014-09-17", "close": 8.584167, "volume": 385741.0}, {"date": "2014-09-18", "close": 8.465355, "volume": 472822.0}, {"date": "2014-09-19", "close": 8.504959, "volume": 408512.0}, {"date": "2014-09-22", "close": 8.366345, "volume": 563561.0}, {"date": "2014-09-23", "close": 8.366345, "volume": 390889.0}, {"date": "2014-09-24", "close": 8.287137, "volume": 518280.0}, {"date": "2014-09-25", "close": 8.336642, "volume": 403524.0}, {"date": "2014-09-26", "close": 8.227731, "volume": 781594.0}, {"date": "2014-09-29", "close": 8.188127, "volume": 698364.0}, {"date": "2014-09-30", "close": 8.227731, "volume": 844361.0}, {"date": "2014-10-01", "close": 8.188127, "volume": 586308.0}, {"date": "2014-10-02", "close": 8.168325, "volume": 528172.0}, {"date": "2014-10-03", "close": 8.148523, "volume": 455958.0}, {"date": "2014-10-06", "close": 8.128721, "volume": 270159.0}, {"date": "2014-10-07", "close": 8.089117, "volume": 825629.0}, {"date": "2014-10-08", "close": 8.069315, "volume": 574365.0}, {"date": "2014-10-09", "close": 8.009909, "volume": 1328437.0}, {"date": "2014-10-10", "close": 7.881196, "volume": 1113031.0}, {"date": "2014-10-13", "close": 7.584166, "volume": 822362.0}, {"date": "2014-10-14", "close": 7.514859, "volume": 838089.0}, {"date": "2014-10-15", "close": 7.643572, "volume": 507225.0}, {"date": "2014-10-16", "close": 7.772285, "volume": 1680437.0}, {"date": "2014-10-17", "close": 7.594067, "volume": 880666.0}, {"date": "2014-10-20", "close": 7.613869, "volume": 457421.0}, {"date": "2014-10-21", "close": 7.584166, "volume": 450460.0}, {"date": "2014-10-22", "close": 7.841592, "volume": 1627837.0}, {"date": "2014-10-23", "close": 7.376245, "volume": 2067940.0}, {"date": "2014-10-24", "close": 7.316839, "volume": 1398983.0}, {"date": "2014-10-27", "close": 7.415849, "volume": 575341.0}, {"date": "2014-10-28", "close": 7.346542, "volume": 870820.0}, {"date": "2014-10-29", "close": 7.346542, "volume": 901349.0}, {"date": "2014-10-30", "close": 7.306938, "volume": 613263.0}, {"date": "2014-10-31", "close": 7.257433, "volume": 704952.0}, {"date": "2014-11-03", "close": 6.871294, "volume": 1149832.0}, {"date": "2014-11-04", "close": 7.049512, "volume": 797376.0}, {"date": "2014-11-05", "close": 6.980205, "volume": 704418.0}, {"date": "2014-11-06", "close": 7.82179, "volume": 2150293.0}, {"date": "2014-11-07", "close": 7.930701, "volume": 1442022.0}, {"date": "2014-11-10", "close": 7.9208, "volume": 654182.0}, {"date": "2014-11-11", "close": 7.861394, "volume": 770681.0}, {"date": "2014-11-12", "close": 7.693077, "volume": 764894.0}, {"date": "2014-11-13", "close": 7.564364, "volume": 1135589.0}, {"date": "2014-11-14", "close": 7.485156, "volume": 491331.0}, {"date": "2014-11-17", "close": 7.633671, "volume": 570639.0}, {"date": "2014-11-18", "close": 7.772285, "volume": 863877.0}, {"date": "2014-11-19", "close": 7.633671, "volume": 729901.0}, {"date": "2014-11-20", "close": 7.594067, "volume": 412640.0}, {"date": "2014-11-21", "close": 7.544562, "volume": 194418.0}, {"date": "2014-11-24", "close": 7.594067, "volume": 554403.0}, {"date": "2014-11-25", "close": 7.514859, "volume": 390422.0}, {"date": "2014-11-26", "close": 7.62377, "volume": 659573.0}, {"date": "2014-11-27", "close": 7.613869, "volume": 375450.0}, {"date": "2014-11-28", "close": 7.475255, "volume": 599188.0}, {"date": "2014-12-01", "close": 7.415849, "volume": 564396.0}, {"date": "2014-12-02", "close": 7.584166, "volume": 723220.0}, {"date": "2014-12-03", "close": 7.584166, "volume": 808083.0}, {"date": "2014-12-04", "close": 7.643572, "volume": 817280.0}, {"date": "2014-12-05", "close": 7.643572, "volume": 915539.0}, {"date": "2014-12-08", "close": 7.663374, "volume": 772788.0}, {"date": "2014-12-09", "close": 7.455453, "volume": 1085917.0}, {"date": "2014-12-10", "close": 7.237631, "volume": 868589.0}, {"date": "2014-12-11", "close": 7.039611, "volume": 729576.0}, {"date": "2014-12-12", "close": 6.881195, "volume": 1004362.0}, {"date": "2014-12-15", "close": 6.722779, "volume": 651248.0}, {"date": "2014-12-16", "close": 6.653472, "volume": 724064.0}, {"date": "2014-12-17", "close": 6.83169, "volume": 1416893.0}, {"date": "2014-12-18", "close": 6.782185, "volume": 1097908.0}, {"date": "2014-12-19", "close": 6.9307, "volume": 1622728.0}, {"date": "2014-12-22", "close": 6.950502, "volume": 1766859.0}, {"date": "2014-12-23", "close": 6.861393, "volume": 776901.0}, {"date": "2014-12-24", "close": 6.910898, "volume": 448940.0}, {"date": "2014-12-29", "close": 7.237631, "volume": 512519.0}, {"date": "2014-12-30", "close": 7.079215, "volume": 543647.0}, {"date": "2014-12-31", "close": 7.079215, "volume": 227739.0}, {"date": "2015-01-02", "close": 7.267334, "volume": 280256.0}, {"date": "2015-01-05", "close": 7.455453, "volume": 1279281.0}, {"date": "2015-01-06", "close": 7.42575, "volume": 1684348.0}, {"date": "2015-01-07", "close": 7.42575, "volume": 1057412.0}, {"date": "2015-01-08", "close": 7.435651, "volume": 1427007.0}, {"date": "2015-01-09", "close": 7.613869, "volume": 460447.0}, {"date": "2015-01-12", "close": 7.663374, "volume": 732013.0}, {"date": "2015-01-13", "close": 8.000008, "volume": 1054649.0}, {"date": "2015-01-14", "close": 7.891097, "volume": 951139.0}, {"date": "2015-01-15", "close": 7.82179, "volume": 563766.0}, {"date": "2015-01-16", "close": 7.811889, "volume": 491188.0}, {"date": "2015-01-19", "close": 8.21783, "volume": 1119639.0}, {"date": "2015-01-20", "close": 8.11882, "volume": 480248.0}, {"date": "2015-01-21", "close": 8.475256, "volume": 657148.0}, {"date": "2015-01-22", "close": 8.544563, "volume": 622214.0}, {"date": "2015-01-23", "close": 8.693078, "volume": 586261.0}, {"date": "2015-01-27", "close": 8.465355, "volume": 1849562.0}, {"date": "2015-01-28", "close": 8.61387, "volume": 894306.0}, {"date": "2015-01-29", "close": 8.653474, "volume": 842807.0}, {"date": "2015-01-30", "close": 8.643573, "volume": 814063.0}, {"date": "2015-02-02", "close": 8.653474, "volume": 1191054.0}, {"date": "2015-02-03", "close": 8.356444, "volume": 1261711.0}, {"date": "2015-02-04", "close": 8.455454, "volume": 1673652.0}, {"date": "2015-02-05", "close": 8.41585, "volume": 878198.0}, {"date": "2015-02-06", "close": 8.41585, "volume": 753958.0}, {"date": "2015-02-09", "close": 8.31684, "volume": 723022.0}, {"date": "2015-02-10", "close": 8.51486, "volume": 723556.0}, {"date": "2015-02-11", "close": 8.475256, "volume": 782233.0}, {"date": "2015-02-12", "close": 8.81189, "volume": 780641.0}, {"date": "2015-02-13", "close": 8.801989, "volume": 511895.0}, {"date": "2015-02-16", "close": 8.663375, "volume": 547007.0}, {"date": "2015-02-17", "close": 8.51486, "volume": 551442.0}, {"date": "2015-02-18", "close": 8.742583, "volume": 826795.0}, {"date": "2015-02-19", "close": 9.613871, "volume": 3400782.0}, {"date": "2015-02-20", "close": 9.613871, "volume": 1506582.0}, {"date": "2015-02-23", "close": 9.70298, "volume": 918969.0}, {"date": "2015-02-24", "close": 9.70298, "volume": 1157585.0}, {"date": "2015-02-25", "close": 9.950505, "volume": 1134003.0}, {"date": "2015-02-26", "close": 9.70298, "volume": 1300462.0}, {"date": "2015-02-27", "close": 9.554465, "volume": 1015396.0}, {"date": "2015-03-02", "close": 9.475257, "volume": 791187.0}, {"date": "2015-03-03", "close": 9.346544, "volume": 1882205.0}, {"date": "2015-03-04", "close": 9.158425, "volume": 1190109.0}, {"date": "2015-03-05", "close": 9.227732, "volume": 545422.0}, {"date": "2015-03-06", "close": 9.336643, "volume": 547456.0}, {"date": "2015-03-09", "close": 9.257435, "volume": 401478.0}, {"date": "2015-03-10", "close": 9.10892, "volume": 420168.0}, {"date": "2015-03-11", "close": 9.00991, "volume": 504599.0}, {"date": "2015-03-12", "close": 9.188128, "volume": 426393.0}, {"date": "2015-03-13", "close": 9.267336, "volume": 896095.0}, {"date": "2015-03-16", "close": 9.316841, "volume": 478418.0}, {"date": "2015-03-17", "close": 9.514861, "volume": 996175.0}, {"date": "2015-03-18", "close": 9.60397, "volume": 573466.0}, {"date": "2015-03-19", "close": 9.40595, "volume": 798365.0}, {"date": "2015-03-20", "close": 9.40595, "volume": 489459.0}, {"date": "2015-03-23", "close": 9.297039, "volume": 219232.0}, {"date": "2015-03-24", "close": 9.297039, "volume": 201429.0}, {"date": "2015-03-25", "close": 9.20793, "volume": 958076.0}, {"date": "2015-03-26", "close": 9.326742, "volume": 521850.0}, {"date": "2015-03-27", "close": 9.346544, "volume": 374200.0}, {"date": "2015-03-30", "close": 9.277237, "volume": 2711952.0}, {"date": "2015-03-31", "close": 9.514861, "volume": 1269943.0}, {"date": "2015-04-01", "close": 9.574267, "volume": 972286.0}, {"date": "2015-04-02", "close": 9.752485, "volume": 606375.0}, {"date": "2015-04-07", "close": 9.901, "volume": 927215.0}, {"date": "2015-04-08", "close": 10.178228, "volume": 847113.0}, {"date": "2015-04-09", "close": 10.19803, "volume": 328350.0}, {"date": "2015-04-10", "close": 10.19803, "volume": 509827.0}, {"date": "2015-04-13", "close": 10.148525, "volume": 701337.0}, {"date": "2015-04-14", "close": 10.079218, "volume": 271475.0}, {"date": "2015-04-15", "close": 9.901, "volume": 549684.0}, {"date": "2015-04-16", "close": 10.128723, "volume": 726730.0}, {"date": "2015-04-17", "close": 9.940604, "volume": 480106.0}, {"date": "2015-04-20", "close": 9.742584, "volume": 491165.0}, {"date": "2015-04-21", "close": 9.70298, "volume": 437805.0}, {"date": "2015-04-22", "close": 9.693079, "volume": 702655.0}, {"date": "2015-04-23", "close": 9.693079, "volume": 299463.0}, {"date": "2015-04-24", "close": 9.752485, "volume": 368558.0}, {"date": "2015-04-27", "close": 9.891099, "volume": 983139.0}, {"date": "2015-04-28", "close": 9.901, "volume": 507193.0}, {"date": "2015-04-29", "close": 9.970307, "volume": 475476.0}, {"date": "2015-04-30", "close": 9.782188, "volume": 502868.0}, {"date": "2015-05-01", "close": 9.653475, "volume": 330838.0}, {"date": "2015-05-04", "close": 9.70298, "volume": 535729.0}, {"date": "2015-05-05", "close": 9.881198, "volume": 743573.0}, {"date": "2015-05-06", "close": 9.792089, "volume": 583529.0}, {"date": "2015-05-07", "close": 9.782188, "volume": 850867.0}, {"date": "2015-05-08", "close": 9.80199, "volume": 698172.0}, {"date": "2015-05-11", "close": 9.821792, "volume": 526351.0}, {"date": "2015-05-12", "close": 9.732683, "volume": 1019964.0}, {"date": "2015-05-13", "close": 10.168327, "volume": 1433178.0}, {"date": "2015-05-14", "close": 10.346545, "volume": 853058.0}, {"date": "2015-05-15", "close": 10.455456, "volume": 701881.0}, {"date": "2015-05-18", "close": 10.336644, "volume": 675096.0}, {"date": "2015-05-19", "close": 10.455456, "volume": 1028095.0}, {"date": "2015-05-20", "close": 10.386149, "volume": 489534.0}, {"date": "2015-05-21", "close": 10.475258, "volume": 508417.0}, {"date": "2015-05-22", "close": 10.702981, "volume": 722442.0}, {"date": "2015-05-25", "close": 10.584169, "volume": 359566.0}, {"date": "2015-05-26", "close": 10.742585, "volume": 1027286.0}, {"date": "2015-05-27", "close": 10.712882, "volume": 938281.0}, {"date": "2015-05-28", "close": 10.69308, "volume": 849592.0}, {"date": "2015-05-29", "close": 10.59407, "volume": 812152.0}, {"date": "2015-06-01", "close": 10.415852, "volume": 564163.0}, {"date": "2015-06-02", "close": 10.306941, "volume": 839517.0}, {"date": "2015-06-03", "close": 10.039614, "volume": 812790.0}, {"date": "2015-06-04", "close": 9.792089, "volume": 655825.0}, {"date": "2015-06-05", "close": 9.881198, "volume": 1105684.0}, {"date": "2015-06-09", "close": 9.821792, "volume": 913847.0}, {"date": "2015-06-10", "close": 9.70298, "volume": 805060.0}, {"date": "2015-06-11", "close": 9.970307, "volume": 667749.0}, {"date": "2015-06-12", "close": 9.940604, "volume": 403579.0}, {"date": "2015-06-15", "close": 9.920802, "volume": 346968.0}, {"date": "2015-06-16", "close": 9.841594, "volume": 584226.0}, {"date": "2015-06-17", "close": 9.881198, "volume": 608511.0}, {"date": "2015-06-18", "close": 9.623772, "volume": 898101.0}, {"date": "2015-06-19", "close": 9.613871, "volume": 941306.0}, {"date": "2015-06-22", "close": 9.782188, "volume": 561610.0}, {"date": "2015-06-23", "close": 9.673277, "volume": 725291.0}, {"date": "2015-06-24", "close": 9.70298, "volume": 573549.0}, {"date": "2015-06-25", "close": 9.50496, "volume": 839109.0}, {"date": "2015-06-26", "close": 9.30694, "volume": 661889.0}, {"date": "2015-06-29", "close": 9.118821, "volume": 1020484.0}, {"date": "2015-06-30", "close": 9.049514, "volume": 792400.0}, {"date": "2015-07-01", "close": 9.138623, "volume": 535414.0}, {"date": "2015-07-02", "close": 9.257435, "volume": 770314.0}, {"date": "2015-07-03", "close": 9.118821, "volume": 866221.0}, {"date": "2015-07-06", "close": 8.9109, "volume": 807563.0}, {"date": "2015-07-07", "close": 9.168326, "volume": 1298444.0}, {"date": "2015-07-08", "close": 8.801989, "volume": 996802.0}, {"date": "2015-07-09", "close": 8.762385, "volume": 951359.0}, {"date": "2015-07-10", "close": 8.772286, "volume": 651545.0}, {"date": "2015-07-13", "close": 8.792088, "volume": 374957.0}, {"date": "2015-07-14", "close": 9.089118, "volume": 569410.0}, {"date": "2015-07-15", "close": 9.277237, "volume": 684112.0}, {"date": "2015-07-16", "close": 9.30694, "volume": 1004725.0}, {"date": "2015-07-17", "close": 9.237633, "volume": 264183.0}, {"date": "2015-07-20", "close": 9.20793, "volume": 389991.0}, {"date": "2015-07-21", "close": 9.297039, "volume": 405571.0}, {"date": "2015-07-22", "close": 9.277237, "volume": 514420.0}, {"date": "2015-07-23", "close": 9.336643, "volume": 410002.0}, {"date": "2015-07-24", "close": 9.247534, "volume": 428324.0}, {"date": "2015-07-27", "close": 9.158425, "volume": 403745.0}, {"date": "2015-07-28", "close": 8.950504, "volume": 591250.0}, {"date": "2015-07-29", "close": 8.950504, "volume": 298304.0}, {"date": "2015-07-30", "close": 9.297039, "volume": 862297.0}, {"date": "2015-07-31", "close": 9.138623, "volume": 597532.0}, {"date": "2015-08-03", "close": 9.188128, "volume": 341961.0}, {"date": "2015-08-04", "close": 9.138623, "volume": 848639.0}, {"date": "2015-08-05", "close": 9.178227, "volume": 463823.0}, {"date": "2015-08-06", "close": 9.198029, "volume": 1270236.0}, {"date": "2015-08-07", "close": 9.000009, "volume": 963023.0}, {"date": "2015-08-10", "close": 9.366346, "volume": 902054.0}, {"date": "2015-08-11", "close": 9.396049, "volume": 844337.0}, {"date": "2015-08-12", "close": 9.386148, "volume": 1270056.0}, {"date": "2015-08-13", "close": 9.336643, "volume": 886043.0}, {"date": "2015-08-14", "close": 9.534663, "volume": 422974.0}, {"date": "2015-08-17", "close": 9.495059, "volume": 698983.0}, {"date": "2015-08-18", "close": 9.415851, "volume": 677952.0}, {"date": "2015-08-19", "close": 9.465356, "volume": 644923.0}, {"date": "2015-08-20", "close": 9.564366, "volume": 510821.0}, {"date": "2015-08-21", "close": 9.673277, "volume": 1948402.0}, {"date": "2015-08-24", "close": 9.257435, "volume": 1215938.0}, {"date": "2015-08-25", "close": 8.900999, "volume": 2584102.0}, {"date": "2015-08-26", "close": 8.900999, "volume": 1763763.0}, {"date": "2015-08-27", "close": 8.900999, "volume": 1500676.0}, {"date": "2015-08-28", "close": 8.81189, "volume": 1178021.0}, {"date": "2015-08-31", "close": 8.732682, "volume": 1194115.0}, {"date": "2015-09-01", "close": 8.475256, "volume": 1155137.0}, {"date": "2015-09-02", "close": 8.504959, "volume": 1018003.0}, {"date": "2015-09-03", "close": 8.336642, "volume": 905428.0}, {"date": "2015-09-04", "close": 8.396048, "volume": 926837.0}, {"date": "2015-09-07", "close": 8.405949, "volume": 321902.0}, {"date": "2015-09-08", "close": 8.425751, "volume": 901041.0}, {"date": "2015-09-09", "close": 8.871296, "volume": 883068.0}, {"date": "2015-09-10", "close": 8.574266, "volume": 794402.0}, {"date": "2015-09-11", "close": 8.603969, "volume": 1195518.0}, {"date": "2015-09-14", "close": 8.71288, "volume": 359042.0}, {"date": "2015-09-15", "close": 8.495058, "volume": 385804.0}, {"date": "2015-09-16", "close": 8.623771, "volume": 373941.0}, {"date": "2015-09-17", "close": 8.831692, "volume": 668221.0}, {"date": "2015-09-18", "close": 8.9109, "volume": 534429.0}, {"date": "2015-09-21", "close": 8.732682, "volume": 565856.0}, {"date": "2015-09-22", "close": 8.81189, "volume": 342578.0}, {"date": "2015-09-23", "close": 8.702979, "volume": 591748.0}, {"date": "2015-09-24", "close": 8.861395, "volume": 424434.0}, {"date": "2015-09-25", "close": 8.752484, "volume": 411221.0}, {"date": "2015-09-28", "close": 8.930702, "volume": 377577.0}, {"date": "2015-09-29", "close": 8.673276, "volume": 767050.0}, {"date": "2015-09-30", "close": 8.821791, "volume": 435946.0}, {"date": "2015-10-01", "close": 8.950504, "volume": 572215.0}, {"date": "2015-10-02", "close": 9.019811, "volume": 518425.0}, {"date": "2015-10-05", "close": 9.188128, "volume": 260518.0}, {"date": "2015-10-06", "close": 9.198029, "volume": 292004.0}, {"date": "2015-10-07", "close": 8.960405, "volume": 701248.0}, {"date": "2015-10-08", "close": 8.9109, "volume": 440180.0}, {"date": "2015-10-09", "close": 8.920801, "volume": 363982.0}, {"date": "2015-10-12", "close": 8.782187, "volume": 378849.0}, {"date": "2015-10-13", "close": 8.564365, "volume": 545180.0}, {"date": "2015-10-14", "close": 8.683177, "volume": 746625.0}, {"date": "2015-10-15", "close": 8.9109, "volume": 302373.0}, {"date": "2015-10-16", "close": 8.851494, "volume": 499127.0}, {"date": "2015-10-19", "close": 9.000009, "volume": 851789.0}, {"date": "2015-10-20", "close": 8.9109, "volume": 797310.0}, {"date": "2015-10-21", "close": 9.297039, "volume": 1045901.0}, {"date": "2015-10-22", "close": 9.227732, "volume": 782660.0}, {"date": "2015-10-23", "close": 9.50496, "volume": 1009610.0}, {"date": "2015-10-26", "close": 9.594069, "volume": 595133.0}, {"date": "2015-10-27", "close": 9.554465, "volume": 602369.0}, {"date": "2015-10-28", "close": 9.574267, "volume": 287162.0}, {"date": "2015-10-29", "close": 9.544564, "volume": 230095.0}, {"date": "2015-10-30", "close": 9.564366, "volume": 652504.0}, {"date": "2015-11-02", "close": 9.485158, "volume": 393960.0}, {"date": "2015-11-03", "close": 9.594069, "volume": 272119.0}, {"date": "2015-11-04", "close": 9.613871, "volume": 812955.0}, {"date": "2015-11-05", "close": 9.574267, "volume": 346471.0}, {"date": "2015-11-06", "close": 9.712881, "volume": 521748.0}, {"date": "2015-11-09", "close": 9.50496, "volume": 773553.0}, {"date": "2015-11-10", "close": 9.465356, "volume": 627625.0}, {"date": "2015-11-11", "close": 9.50496, "volume": 536038.0}, {"date": "2015-11-12", "close": 9.50496, "volume": 255307.0}, {"date": "2015-11-13", "close": 9.376247, "volume": 424839.0}, {"date": "2015-11-16", "close": 9.386148, "volume": 527332.0}, {"date": "2015-11-17", "close": 9.50496, "volume": 400722.0}, {"date": "2015-11-18", "close": 9.752485, "volume": 387486.0}, {"date": "2015-11-19", "close": 10.00001, "volume": 411715.0}, {"date": "2015-11-20", "close": 10.178228, "volume": 537309.0}, {"date": "2015-11-23", "close": 10.217832, "volume": 820680.0}, {"date": "2015-11-24", "close": 10.19803, "volume": 824435.0}, {"date": "2015-11-25", "close": 10.128723, "volume": 543706.0}, {"date": "2015-11-26", "close": 10.188129, "volume": 1124214.0}, {"date": "2015-11-27", "close": 10.257436, "volume": 259331.0}, {"date": "2015-11-30", "close": 10.306941, "volume": 742668.0}, {"date": "2015-12-01", "close": 10.366347, "volume": 2741801.0}, {"date": "2015-12-02", "close": 10.544565, "volume": 1166603.0}, {"date": "2015-12-03", "close": 10.584169, "volume": 608797.0}, {"date": "2015-12-04", "close": 10.425753, "volume": 764607.0}, {"date": "2015-12-07", "close": 10.39605, "volume": 1013323.0}, {"date": "2015-12-08", "close": 10.39605, "volume": 509072.0}, {"date": "2015-12-09", "close": 10.346545, "volume": 551873.0}, {"date": "2015-12-10", "close": 10.39605, "volume": 1109412.0}, {"date": "2015-12-11", "close": 10.356446, "volume": 412365.0}, {"date": "2015-12-14", "close": 10.09902, "volume": 524438.0}, {"date": "2015-12-15", "close": 10.277238, "volume": 780696.0}, {"date": "2015-12-16", "close": 10.39605, "volume": 662776.0}, {"date": "2015-12-17", "close": 10.514862, "volume": 757590.0}, {"date": "2015-12-18", "close": 10.49506, "volume": 939468.0}, {"date": "2015-12-21", "close": 10.405951, "volume": 251269.0}, {"date": "2015-12-22", "close": 10.49506, "volume": 277062.0}, {"date": "2015-12-23", "close": 10.49506, "volume": 203917.0}, {"date": "2015-12-24", "close": 10.534664, "volume": 126330.0}, {"date": "2015-12-29", "close": 10.99011, "volume": 347405.0}, {"date": "2015-12-30", "close": 11.356447, "volume": 408594.0}, {"date": "2015-12-31", "close": 11.297041, "volume": 308153.0}, {"date": "2016-01-04", "close": 11.267338, "volume": 493412.0}, {"date": "2016-01-05", "close": 11.168328, "volume": 434990.0}, {"date": "2016-01-06", "close": 10.950506, "volume": 401270.0}, {"date": "2016-01-07", "close": 10.841595, "volume": 382993.0}, {"date": "2016-01-08", "close": 10.49506, "volume": 695371.0}, {"date": "2016-01-11", "close": 10.69308, "volume": 596323.0}, {"date": "2016-01-12", "close": 10.633674, "volume": 655996.0}, {"date": "2016-01-13", "close": 10.831694, "volume": 403557.0}, {"date": "2016-01-14", "close": 10.306941, "volume": 706770.0}, {"date": "2016-01-15", "close": 10.09902, "volume": 496411.0}, {"date": "2016-01-18", "close": 10.178228, "volume": 710391.0}, {"date": "2016-01-19", "close": 10.188129, "volume": 670249.0}, {"date": "2016-01-20", "close": 9.970307, "volume": 483745.0}, {"date": "2016-01-21", "close": 9.990109, "volume": 1029784.0}, {"date": "2016-01-22", "close": 10.00001, "volume": 611942.0}, {"date": "2016-01-25", "close": 10.168327, "volume": 633834.0}, {"date": "2016-01-27", "close": 10.049515, "volume": 765393.0}, {"date": "2016-01-28", "close": 9.940604, "volume": 918117.0}, {"date": "2016-01-29", "close": 10.089119, "volume": 816153.0}, {"date": "2016-02-01", "close": 10.247535, "volume": 912663.0}, {"date": "2016-02-02", "close": 10.178228, "volume": 1309172.0}, {"date": "2016-02-03", "close": 9.920802, "volume": 1602168.0}, {"date": "2016-02-04", "close": 10.009911, "volume": 934390.0}, {"date": "2016-02-05", "close": 9.930703, "volume": 739129.0}, {"date": "2016-02-08", "close": 9.792089, "volume": 1356224.0}, {"date": "2016-02-09", "close": 9.683178, "volume": 934185.0}, {"date": "2016-02-10", "close": 9.534663, "volume": 745925.0}, {"date": "2016-02-11", "close": 9.811891, "volume": 532215.0}, {"date": "2016-02-12", "close": 9.554465, "volume": 416637.0}, {"date": "2016-02-15", "close": 9.683178, "volume": 358864.0}, {"date": "2016-02-16", "close": 9.901, "volume": 1321977.0}, {"date": "2016-02-17", "close": 9.722782, "volume": 2159192.0}, {"date": "2016-02-18", "close": 10.138624, "volume": 1307420.0}, {"date": "2016-02-19", "close": 10.039614, "volume": 655477.0}, {"date": "2016-02-22", "close": 10.09902, "volume": 755979.0}, {"date": "2016-02-23", "close": 10.069317, "volume": 1227238.0}, {"date": "2016-02-24", "close": 10.019812, "volume": 943406.0}, {"date": "2016-02-25", "close": 9.950505, "volume": 1247295.0}, {"date": "2016-02-26", "close": 8.237632, "volume": 4641586.0}, {"date": "2016-02-29", "close": 8.059414, "volume": 2706666.0}, {"date": "2016-03-01", "close": 8.346543, "volume": 3240838.0}, {"date": "2016-03-02", "close": 8.504959, "volume": 2563692.0}, {"date": "2016-03-03", "close": 8.663375, "volume": 2961965.0}, {"date": "2016-03-04", "close": 8.51486, "volume": 1150144.0}, {"date": "2016-03-07", "close": 8.51486, "volume": 1120405.0}, {"date": "2016-03-08", "close": 8.544563, "volume": 1082720.0}, {"date": "2016-03-09", "close": 8.475256, "volume": 787195.0}, {"date": "2016-03-10", "close": 8.524761, "volume": 455464.0}, {"date": "2016-03-11", "close": 8.554464, "volume": 637061.0}, {"date": "2016-03-14", "close": 8.51486, "volume": 781622.0}, {"date": "2016-03-15", "close": 8.366345, "volume": 808695.0}, {"date": "2016-03-16", "close": 8.603969, "volume": 1045971.0}, {"date": "2016-03-17", "close": 8.495058, "volume": 884295.0}, {"date": "2016-03-18", "close": 8.544563, "volume": 637250.0}, {"date": "2016-03-21", "close": 8.61387, "volume": 530648.0}, {"date": "2016-03-22", "close": 8.673276, "volume": 289881.0}, {"date": "2016-03-23", "close": 8.71288, "volume": 432208.0}, {"date": "2016-03-24", "close": 8.41585, "volume": 770400.0}, {"date": "2016-03-29", "close": 8.376246, "volume": 946157.0}, {"date": "2016-03-30", "close": 8.41585, "volume": 2218035.0}, {"date": "2016-03-31", "close": 8.475256, "volume": 734012.0}, {"date": "2016-04-01", "close": 8.297038, "volume": 470022.0}, {"date": "2016-04-04", "close": 8.257434, "volume": 570065.0}, {"date": "2016-04-05", "close": 8.069315, "volume": 928588.0}, {"date": "2016-04-06", "close": 8.099018, "volume": 716300.0}, {"date": "2016-04-07", "close": 8.138622, "volume": 462783.0}, {"date": "2016-04-08", "close": 8.069315, "volume": 438592.0}, {"date": "2016-04-11", "close": 8.01981, "volume": 599229.0}, {"date": "2016-04-12", "close": 7.960404, "volume": 1147139.0}, {"date": "2016-04-13", "close": 8.069315, "volume": 648801.0}, {"date": "2016-04-14", "close": 8.069315, "volume": 534008.0}, {"date": "2016-04-15", "close": 8.069315, "volume": 881377.0}, {"date": "2016-04-18", "close": 8.128721, "volume": 670399.0}, {"date": "2016-04-19", "close": 8.000008, "volume": 1310242.0}, {"date": "2016-04-20", "close": 7.970305, "volume": 1402659.0}, {"date": "2016-04-21", "close": 8.336642, "volume": 1645636.0}, {"date": "2016-04-22", "close": 8.21783, "volume": 1579617.0}, {"date": "2016-04-26", "close": 8.11882, "volume": 2271148.0}, {"date": "2016-04-27", "close": 8.138622, "volume": 605380.0}, {"date": "2016-04-28", "close": 8.257434, "volume": 709796.0}, {"date": "2016-04-29", "close": 8.376246, "volume": 908937.0}, {"date": "2016-05-02", "close": 8.178226, "volume": 1075221.0}, {"date": "2016-05-03", "close": 8.237632, "volume": 1556677.0}, {"date": "2016-05-04", "close": 8.287137, "volume": 657737.0}, {"date": "2016-05-05", "close": 8.900999, "volume": 2727546.0}, {"date": "2016-05-06", "close": 9.396049, "volume": 3391764.0}, {"date": "2016-05-09", "close": 9.485158, "volume": 1587044.0}, {"date": "2016-05-10", "close": 9.376247, "volume": 1133292.0}, {"date": "2016-05-11", "close": 9.40595, "volume": 1402806.0}, {"date": "2016-05-12", "close": 9.40595, "volume": 539996.0}, {"date": "2016-05-13", "close": 9.267336, "volume": 478193.0}, {"date": "2016-05-16", "close": 9.30694, "volume": 721608.0}, {"date": "2016-05-17", "close": 9.30694, "volume": 394963.0}, {"date": "2016-05-18", "close": 9.069316, "volume": 717699.0}, {"date": "2016-05-19", "close": 9.059415, "volume": 709678.0}, {"date": "2016-05-20", "close": 9.217831, "volume": 557340.0}, {"date": "2016-05-23", "close": 9.039613, "volume": 323730.0}, {"date": "2016-05-24", "close": 8.950504, "volume": 366686.0}, {"date": "2016-05-25", "close": 9.079217, "volume": 266733.0}, {"date": "2016-05-26", "close": 9.049514, "volume": 371480.0}, {"date": "2016-05-27", "close": 9.089118, "volume": 368886.0}, {"date": "2016-05-30", "close": 9.138623, "volume": 348754.0}, {"date": "2016-05-31", "close": 9.128722, "volume": 1128354.0}, {"date": "2016-06-01", "close": 8.990108, "volume": 1242907.0}, {"date": "2016-06-02", "close": 8.861395, "volume": 405077.0}, {"date": "2016-06-03", "close": 8.871296, "volume": 611984.0}, {"date": "2016-06-06", "close": 8.851494, "volume": 345372.0}, {"date": "2016-06-07", "close": 8.772286, "volume": 274288.0}, {"date": "2016-06-08", "close": 8.801989, "volume": 451962.0}, {"date": "2016-06-09", "close": 8.81189, "volume": 362496.0}, {"date": "2016-06-10", "close": 8.841593, "volume": 523936.0}, {"date": "2016-06-14", "close": 8.891098, "volume": 1013444.0}, {"date": "2016-06-15", "close": 8.742583, "volume": 561449.0}, {"date": "2016-06-16", "close": 8.851494, "volume": 885566.0}, {"date": "2016-06-17", "close": 8.772286, "volume": 482402.0}, {"date": "2016-06-20", "close": 8.772286, "volume": 776789.0}, {"date": "2016-06-21", "close": 8.801989, "volume": 531739.0}, {"date": "2016-06-22", "close": 8.732682, "volume": 585819.0}, {"date": "2016-06-23", "close": 8.71288, "volume": 526528.0}, {"date": "2016-06-24", "close": 8.544563, "volume": 873708.0}, {"date": "2016-06-27", "close": 8.653474, "volume": 345635.0}, {"date": "2016-06-28", "close": 8.534662, "volume": 671892.0}, {"date": "2016-06-29", "close": 8.544563, "volume": 545821.0}, {"date": "2016-06-30", "close": 8.683177, "volume": 642708.0}, {"date": "2016-07-01", "close": 8.742583, "volume": 574848.0}, {"date": "2016-07-04", "close": 8.683177, "volume": 517272.0}, {"date": "2016-07-05", "close": 8.51486, "volume": 491331.0}, {"date": "2016-07-06", "close": 8.495058, "volume": 1314775.0}, {"date": "2016-07-07", "close": 8.534662, "volume": 1043544.0}, {"date": "2016-07-08", "close": 8.663375, "volume": 427979.0}, {"date": "2016-07-11", "close": 8.851494, "volume": 441204.0}, {"date": "2016-07-12", "close": 8.940603, "volume": 612315.0}, {"date": "2016-07-13", "close": 9.00991, "volume": 372271.0}, {"date": "2016-07-14", "close": 9.178227, "volume": 476864.0}, {"date": "2016-07-15", "close": 9.257435, "volume": 426702.0}, {"date": "2016-07-18", "close": 9.20793, "volume": 380072.0}, {"date": "2016-07-19", "close": 9.287138, "volume": 513170.0}, {"date": "2016-07-20", "close": 9.455455, "volume": 657280.0}, {"date": "2016-07-21", "close": 9.40595, "volume": 410269.0}, {"date": "2016-07-22", "close": 9.257435, "volume": 490156.0}, {"date": "2016-07-25", "close": 9.60397, "volume": 1096020.0}, {"date": "2016-07-26", "close": 9.70298, "volume": 563013.0}, {"date": "2016-07-27", "close": 9.613871, "volume": 514425.0}, {"date": "2016-07-28", "close": 9.673277, "volume": 294261.0}, {"date": "2016-07-29", "close": 9.70298, "volume": 524526.0}, {"date": "2016-08-01", "close": 9.732683, "volume": 351517.0}, {"date": "2016-08-02", "close": 9.584168, "volume": 403658.0}, {"date": "2016-08-03", "close": 9.495059, "volume": 377439.0}, {"date": "2016-08-04", "close": 9.643574, "volume": 525543.0}, {"date": "2016-08-05", "close": 9.633673, "volume": 261053.0}, {"date": "2016-08-08", "close": 9.693079, "volume": 332233.0}, {"date": "2016-08-09", "close": 9.712881, "volume": 373761.0}, {"date": "2016-08-10", "close": 9.712881, "volume": 522540.0}, {"date": "2016-08-11", "close": 9.80199, "volume": 505866.0}, {"date": "2016-08-12", "close": 9.901, "volume": 646427.0}, {"date": "2016-08-15", "close": 9.950505, "volume": 456815.0}, {"date": "2016-08-16", "close": 9.891099, "volume": 317549.0}, {"date": "2016-08-17", "close": 9.930703, "volume": 1393020.0}, {"date": "2016-08-18", "close": 9.920802, "volume": 334135.0}, {"date": "2016-08-19", "close": 9.980208, "volume": 219255.0}, {"date": "2016-08-22", "close": 9.940604, "volume": 380873.0}, {"date": "2016-08-23", "close": 9.980208, "volume": 433801.0}, {"date": "2016-08-24", "close": 9.910901, "volume": 424118.0}, {"date": "2016-08-25", "close": 9.712881, "volume": 521672.0}, {"date": "2016-08-26", "close": 10.29704, "volume": 1451771.0}, {"date": "2016-08-29", "close": 10.901001, "volume": 1541780.0}, {"date": "2016-08-30", "close": 10.841595, "volume": 933593.0}, {"date": "2016-08-31", "close": 10.8911, "volume": 896309.0}, {"date": "2016-09-01", "close": 10.8911, "volume": 1158894.0}, {"date": "2016-09-02", "close": 10.673278, "volume": 898998.0}, {"date": "2016-09-05", "close": 10.178228, "volume": 1127204.0}, {"date": "2016-09-06", "close": 10.227733, "volume": 1170318.0}, {"date": "2016-09-07", "close": 10.247535, "volume": 361959.0}, {"date": "2016-09-08", "close": 10.168327, "volume": 431625.0}, {"date": "2016-09-09", "close": 10.178228, "volume": 665669.0}, {"date": "2016-09-12", "close": 9.930703, "volume": 427240.0}, {"date": "2016-09-13", "close": 9.910901, "volume": 478250.0}, {"date": "2016-09-14", "close": 10.00001, "volume": 669418.0}, {"date": "2016-09-15", "close": 9.980208, "volume": 595289.0}, {"date": "2016-09-16", "close": 10.277238, "volume": 653607.0}, {"date": "2016-09-19", "close": 10.118822, "volume": 194578.0}, {"date": "2016-09-20", "close": 10.108921, "volume": 434127.0}, {"date": "2016-09-21", "close": 10.227733, "volume": 287777.0}, {"date": "2016-09-22", "close": 10.346545, "volume": 538304.0}, {"date": "2016-09-23", "close": 10.306941, "volume": 980333.0}, {"date": "2016-09-26", "close": 10.287139, "volume": 282206.0}, {"date": "2016-09-27", "close": 10.257436, "volume": 358028.0}, {"date": "2016-09-28", "close": 10.059416, "volume": 1866316.0}, {"date": "2016-09-29", "close": 10.227733, "volume": 553245.0}, {"date": "2016-09-30", "close": 10.079218, "volume": 333191.0}, {"date": "2016-10-03", "close": 10.158426, "volume": 130325.0}, {"date": "2016-10-04", "close": 10.158426, "volume": 294460.0}, {"date": "2016-10-05", "close": 10.207931, "volume": 640815.0}, {"date": "2016-10-06", "close": 10.267337, "volume": 426643.0}, {"date": "2016-10-07", "close": 10.19803, "volume": 463120.0}, {"date": "2016-10-10", "close": 10.19803, "volume": 670436.0}, {"date": "2016-10-11", "close": 10.217832, "volume": 860584.0}, {"date": "2016-10-12", "close": 10.306941, "volume": 458469.0}, {"date": "2016-10-13", "close": 10.09902, "volume": 500302.0}, {"date": "2016-10-14", "close": 10.247535, "volume": 453999.0}, {"date": "2016-10-17", "close": 10.257436, "volume": 603723.0}, {"date": "2016-10-18", "close": 10.158426, "volume": 632148.0}, {"date": "2016-10-19", "close": 10.247535, "volume": 342534.0}, {"date": "2016-10-20", "close": 10.59407, "volume": 953602.0}, {"date": "2016-10-21", "close": 10.49506, "volume": 796156.0}, {"date": "2016-10-24", "close": 10.178228, "volume": 1020624.0}, {"date": "2016-10-25", "close": 10.19803, "volume": 652898.0}, {"date": "2016-10-26", "close": 9.970307, "volume": 693699.0}, {"date": "2016-10-27", "close": 9.910901, "volume": 656351.0}, {"date": "2016-10-28", "close": 9.762386, "volume": 711350.0}, {"date": "2016-10-31", "close": 9.70298, "volume": 694943.0}, {"date": "2016-11-01", "close": 9.693079, "volume": 384075.0}, {"date": "2016-11-02", "close": 9.455455, "volume": 507098.0}, {"date": "2016-11-03", "close": 9.386148, "volume": 1094703.0}, {"date": "2016-11-04", "close": 9.356445, "volume": 419329.0}, {"date": "2016-11-07", "close": 9.396049, "volume": 518330.0}, {"date": "2016-11-08", "close": 9.386148, "volume": 463699.0}, {"date": "2016-11-09", "close": 9.039613, "volume": 1208778.0}, {"date": "2016-11-10", "close": 9.099019, "volume": 613420.0}, {"date": "2016-11-11", "close": 9.089118, "volume": 679880.0}, {"date": "2016-11-14", "close": 9.069316, "volume": 470874.0}, {"date": "2016-11-15", "close": 8.990108, "volume": 242510.0}, {"date": "2016-11-16", "close": 8.792088, "volume": 1149512.0}, {"date": "2016-11-17", "close": 8.732682, "volume": 1866252.0}, {"date": "2016-11-18", "close": 8.9109, "volume": 764266.0}, {"date": "2016-11-21", "close": 9.158425, "volume": 1071945.0}, {"date": "2016-11-22", "close": 9.475257, "volume": 1460192.0}, {"date": "2016-11-23", "close": 9.653475, "volume": 1572651.0}, {"date": "2016-11-24", "close": 9.663376, "volume": 628963.0}, {"date": "2016-11-25", "close": 9.821792, "volume": 474164.0}, {"date": "2016-11-28", "close": 9.673277, "volume": 316836.0}, {"date": "2016-11-29", "close": 9.663376, "volume": 774619.0}, {"date": "2016-11-30", "close": 9.514861, "volume": 817221.0}, {"date": "2016-12-01", "close": 9.712881, "volume": 1091764.0}, {"date": "2016-12-02", "close": 9.50496, "volume": 602775.0}, {"date": "2016-12-05", "close": 9.326742, "volume": 704638.0}, {"date": "2016-12-06", "close": 9.346544, "volume": 848328.0}, {"date": "2016-12-07", "close": 9.366346, "volume": 502087.0}, {"date": "2016-12-08", "close": 9.287138, "volume": 460668.0}, {"date": "2016-12-09", "close": 9.20793, "volume": 1075527.0}, {"date": "2016-12-12", "close": 9.138623, "volume": 260106.0}, {"date": "2016-12-13", "close": 9.396049, "volume": 492786.0}, {"date": "2016-12-14", "close": 9.396049, "volume": 795422.0}, {"date": "2016-12-15", "close": 9.297039, "volume": 591663.0}, {"date": "2016-12-16", "close": 9.613871, "volume": 1416667.0}, {"date": "2016-12-19", "close": 9.772287, "volume": 1493259.0}, {"date": "2016-12-20", "close": 10.00001, "volume": 1073429.0}, {"date": "2016-12-21", "close": 9.950505, "volume": 544894.0}, {"date": "2016-12-22", "close": 9.980208, "volume": 239851.0}, {"date": "2016-12-23", "close": 9.980208, "volume": 267950.0}, {"date": "2016-12-28", "close": 10.237634, "volume": 323967.0}, {"date": "2016-12-29", "close": 10.306941, "volume": 167414.0}, {"date": "2016-12-30", "close": 10.247535, "volume": 150033.0}, {"date": "2017-01-03", "close": 10.346545, "volume": 427654.0}, {"date": "2017-01-04", "close": 10.29704, "volume": 323706.0}, {"date": "2017-01-05", "close": 10.356446, "volume": 369443.0}, {"date": "2017-01-06", "close": 10.267337, "volume": 323348.0}, {"date": "2017-01-09", "close": 10.267337, "volume": 495282.0}, {"date": "2017-01-10", "close": 10.247535, "volume": 304073.0}, {"date": "2017-01-11", "close": 10.158426, "volume": 352358.0}, {"date": "2017-01-12", "close": 10.049515, "volume": 520655.0}, {"date": "2017-01-13", "close": 10.079218, "volume": 1212532.0}, {"date": "2017-01-16", "close": 10.09902, "volume": 389514.0}, {"date": "2017-01-17", "close": 9.970307, "volume": 476610.0}, {"date": "2017-01-18", "close": 9.831693, "volume": 758380.0}, {"date": "2017-01-19", "close": 9.792089, "volume": 455165.0}, {"date": "2017-01-20", "close": 9.752485, "volume": 405988.0}, {"date": "2017-01-23", "close": 9.574267, "volume": 881312.0}, {"date": "2017-01-24", "close": 9.673277, "volume": 1721158.0}, {"date": "2017-01-25", "close": 9.683178, "volume": 523302.0}, {"date": "2017-01-27", "close": 9.821792, "volume": 507589.0}, {"date": "2017-01-30", "close": 9.693079, "volume": 469601.0}, {"date": "2017-01-31", "close": 9.643574, "volume": 560032.0}, {"date": "2017-02-01", "close": 9.574267, "volume": 706792.0}, {"date": "2017-02-02", "close": 9.554465, "volume": 410055.0}, {"date": "2017-02-03", "close": 9.475257, "volume": 277399.0}, {"date": "2017-02-06", "close": 9.396049, "volume": 584497.0}, {"date": "2017-02-07", "close": 9.386148, "volume": 440988.0}, {"date": "2017-02-08", "close": 9.396049, "volume": 793666.0}, {"date": "2017-02-09", "close": 9.396049, "volume": 527660.0}, {"date": "2017-02-10", "close": 9.50496, "volume": 523851.0}, {"date": "2017-02-13", "close": 9.544564, "volume": 393555.0}, {"date": "2017-02-14", "close": 9.613871, "volume": 2195945.0}, {"date": "2017-02-15", "close": 9.633673, "volume": 433154.0}, {"date": "2017-02-16", "close": 9.50496, "volume": 1735189.0}, {"date": "2017-02-17", "close": 9.534663, "volume": 792184.0}, {"date": "2017-02-20", "close": 9.386148, "volume": 567840.0}, {"date": "2017-02-21", "close": 9.425752, "volume": 569501.0}, {"date": "2017-02-22", "close": 9.633673, "volume": 1252486.0}, {"date": "2017-02-23", "close": 9.633673, "volume": 388879.0}, {"date": "2017-02-24", "close": 10.148525, "volume": 2811442.0}, {"date": "2017-02-27", "close": 10.386149, "volume": 1480522.0}, {"date": "2017-02-28", "close": 10.445555, "volume": 1449368.0}, {"date": "2017-03-01", "close": 10.316842, "volume": 1291477.0}, {"date": "2017-03-02", "close": 10.29704, "volume": 1485838.0}, {"date": "2017-03-03", "close": 10.346545, "volume": 1252240.0}, {"date": "2017-03-06", "close": 10.148525, "volume": 1019938.0}, {"date": "2017-03-07", "close": 10.257436, "volume": 2709282.0}, {"date": "2017-03-08", "close": 10.346545, "volume": 1687642.0}, {"date": "2017-03-09", "close": 10.425753, "volume": 1005169.0}, {"date": "2017-03-10", "close": 10.722783, "volume": 3697042.0}, {"date": "2017-03-13", "close": 10.712882, "volume": 1078983.0}, {"date": "2017-03-14", "close": 10.752486, "volume": 1314586.0}, {"date": "2017-03-15", "close": 10.772288, "volume": 1069313.0}, {"date": "2017-03-16", "close": 10.574268, "volume": 1923452.0}, {"date": "2017-03-17", "close": 10.59407, "volume": 788361.0}, {"date": "2017-03-20", "close": 10.237634, "volume": 1036952.0}, {"date": "2017-03-21", "close": 10.29704, "volume": 1591700.0}, {"date": "2017-03-22", "close": 10.118822, "volume": 746844.0}, {"date": "2017-03-23", "close": 10.148525, "volume": 617989.0}, {"date": "2017-03-24", "close": 10.029713, "volume": 917539.0}, {"date": "2017-03-27", "close": 9.950505, "volume": 1059027.0}, {"date": "2017-03-28", "close": 10.039614, "volume": 1626960.0}, {"date": "2017-03-29", "close": 10.089119, "volume": 1075123.0}, {"date": "2017-03-30", "close": 10.128723, "volume": 872612.0}, {"date": "2017-03-31", "close": 10.148525, "volume": 458796.0}, {"date": "2017-04-03", "close": 9.990109, "volume": 611610.0}, {"date": "2017-04-04", "close": 9.811891, "volume": 917580.0}, {"date": "2017-04-05", "close": 9.80199, "volume": 1058933.0}, {"date": "2017-04-06", "close": 9.80199, "volume": 621266.0}, {"date": "2017-04-07", "close": 9.693079, "volume": 850684.0}, {"date": "2017-04-10", "close": 9.821792, "volume": 1020877.0}, {"date": "2017-04-11", "close": 9.831693, "volume": 905542.0}, {"date": "2017-04-12", "close": 9.901, "volume": 1000326.0}, {"date": "2017-04-13", "close": 9.821792, "volume": 549465.0}, {"date": "2017-04-18", "close": 9.653475, "volume": 784683.0}, {"date": "2017-04-19", "close": 9.772287, "volume": 646484.0}, {"date": "2017-04-20", "close": 9.594069, "volume": 1094102.0}, {"date": "2017-04-21", "close": 9.60397, "volume": 731602.0}, {"date": "2017-04-24", "close": 9.495059, "volume": 963728.0}, {"date": "2017-04-26", "close": 9.396049, "volume": 1334037.0}, {"date": "2017-04-27", "close": 9.386148, "volume": 698749.0}, {"date": "2017-04-28", "close": 9.356445, "volume": 787262.0}, {"date": "2017-05-01", "close": 9.386148, "volume": 682631.0}, {"date": "2017-05-02", "close": 9.445554, "volume": 1672865.0}, {"date": "2017-05-03", "close": 9.40595, "volume": 1078408.0}, {"date": "2017-05-04", "close": 9.475257, "volume": 1385179.0}, {"date": "2017-05-05", "close": 8.891098, "volume": 3581054.0}, {"date": "2017-05-08", "close": 8.475256, "volume": 2407263.0}, {"date": "2017-05-09", "close": 8.485157, "volume": 1861429.0}, {"date": "2017-05-10", "close": 8.584167, "volume": 3026355.0}, {"date": "2017-05-11", "close": 8.21783, "volume": 2724656.0}, {"date": "2017-05-12", "close": 8.069315, "volume": 1561211.0}, {"date": "2017-05-15", "close": 8.079216, "volume": 2499876.0}, {"date": "2017-05-16", "close": 8.148523, "volume": 2562989.0}, {"date": "2017-05-17", "close": 8.099018, "volume": 929028.0}, {"date": "2017-05-18", "close": 8.000008, "volume": 2164425.0}, {"date": "2017-05-19", "close": 8.128721, "volume": 1587829.0}, {"date": "2017-05-22", "close": 7.940602, "volume": 758111.0}, {"date": "2017-05-23", "close": 7.801988, "volume": 1168403.0}, {"date": "2017-05-24", "close": 7.653473, "volume": 1187426.0}, {"date": "2017-05-25", "close": 7.198027, "volume": 3781642.0}, {"date": "2017-05-26", "close": 7.297037, "volume": 2429058.0}, {"date": "2017-05-29", "close": 7.287136, "volume": 2183631.0}, {"date": "2017-05-30", "close": 7.52476, "volume": 1639952.0}, {"date": "2017-05-31", "close": 7.62377, "volume": 1771496.0}, {"date": "2017-06-01", "close": 7.742582, "volume": 2408977.0}, {"date": "2017-06-02", "close": 7.851493, "volume": 2257479.0}, {"date": "2017-06-05", "close": 7.72278, "volume": 2007197.0}, {"date": "2017-06-06", "close": 7.475255, "volume": 1249715.0}, {"date": "2017-06-07", "close": 7.297037, "volume": 2075902.0}, {"date": "2017-06-08", "close": 7.316839, "volume": 1286723.0}, {"date": "2017-06-09", "close": 7.297037, "volume": 978716.0}, {"date": "2017-06-13", "close": 7.405948, "volume": 860201.0}, {"date": "2017-06-14", "close": 7.673275, "volume": 2090486.0}, {"date": "2017-06-15", "close": 8.01981, "volume": 3398410.0}, {"date": "2017-06-16", "close": 8.198028, "volume": 2493375.0}, {"date": "2017-06-19", "close": 7.9208, "volume": 1396040.0}, {"date": "2017-06-20", "close": 8.059414, "volume": 2513039.0}, {"date": "2017-06-21", "close": 7.970305, "volume": 1939665.0}, {"date": "2017-06-22", "close": 7.62377, "volume": 3477862.0}, {"date": "2017-06-23", "close": 7.82179, "volume": 1084738.0}, {"date": "2017-06-26", "close": 7.940602, "volume": 1254604.0}, {"date": "2017-06-27", "close": 7.980206, "volume": 2967130.0}, {"date": "2017-06-28", "close": 8.257434, "volume": 816469.0}, {"date": "2017-06-29", "close": 8.257434, "volume": 1077195.0}, {"date": "2017-06-30", "close": 8.11882, "volume": 1076263.0}, {"date": "2017-07-03", "close": 8.029711, "volume": 1058217.0}, {"date": "2017-07-04", "close": 8.356444, "volume": 1148389.0}, {"date": "2017-07-05", "close": 8.336642, "volume": 630141.0}, {"date": "2017-07-06", "close": 8.297038, "volume": 600841.0}, {"date": "2017-07-07", "close": 8.079216, "volume": 1160334.0}, {"date": "2017-07-10", "close": 8.227731, "volume": 793077.0}, {"date": "2017-07-11", "close": 8.198028, "volume": 779540.0}, {"date": "2017-07-12", "close": 8.267335, "volume": 742809.0}, {"date": "2017-07-13", "close": 8.485157, "volume": 2145621.0}, {"date": "2017-07-14", "close": 8.445553, "volume": 931589.0}, {"date": "2017-07-17", "close": 8.475256, "volume": 493326.0}, {"date": "2017-07-18", "close": 8.267335, "volume": 642850.0}, {"date": "2017-07-19", "close": 8.198028, "volume": 835798.0}, {"date": "2017-07-20", "close": 8.198028, "volume": 589909.0}, {"date": "2017-07-21", "close": 8.346543, "volume": 490977.0}, {"date": "2017-07-24", "close": 8.336642, "volume": 483370.0}, {"date": "2017-07-25", "close": 8.524761, "volume": 2218533.0}, {"date": "2017-07-26", "close": 8.267335, "volume": 1892044.0}, {"date": "2017-07-27", "close": 8.465355, "volume": 889047.0}, {"date": "2017-07-28", "close": 8.227731, "volume": 883157.0}, {"date": "2017-07-31", "close": 8.306939, "volume": 478986.0}, {"date": "2017-08-01", "close": 8.267335, "volume": 638200.0}, {"date": "2017-08-02", "close": 8.306939, "volume": 596791.0}, {"date": "2017-08-03", "close": 8.326741, "volume": 539345.0}, {"date": "2017-08-04", "close": 8.168325, "volume": 697858.0}, {"date": "2017-08-07", "close": 8.465355, "volume": 831493.0}, {"date": "2017-08-08", "close": 8.396048, "volume": 850383.0}, {"date": "2017-08-09", "close": 8.504959, "volume": 896530.0}, {"date": "2017-08-10", "close": 8.326741, "volume": 558997.0}, {"date": "2017-08-11", "close": 8.168325, "volume": 521404.0}, {"date": "2017-08-14", "close": 8.099018, "volume": 724244.0}, {"date": "2017-08-15", "close": 8.158424, "volume": 917304.0}, {"date": "2017-08-16", "close": 8.108919, "volume": 1449748.0}, {"date": "2017-08-17", "close": 8.188127, "volume": 1201391.0}, {"date": "2017-08-18", "close": 8.009909, "volume": 651976.0}, {"date": "2017-08-21", "close": 7.990107, "volume": 1164330.0}, {"date": "2017-08-22", "close": 7.930701, "volume": 616705.0}, {"date": "2017-08-23", "close": 7.82179, "volume": 790220.0}, {"date": "2017-08-24", "close": 7.752483, "volume": 698171.0}, {"date": "2017-08-25", "close": 8.31684, "volume": 2136190.0}, {"date": "2017-08-28", "close": 8.138622, "volume": 788501.0}, {"date": "2017-08-29", "close": 8.158424, "volume": 1621770.0}, {"date": "2017-08-30", "close": 8.089117, "volume": 1885602.0}, {"date": "2017-08-31", "close": 8.01981, "volume": 1161863.0}, {"date": "2017-09-01", "close": 7.900998, "volume": 2321221.0}, {"date": "2017-09-04", "close": 7.594067, "volume": 808557.0}, {"date": "2017-09-05", "close": 7.663374, "volume": 819684.0}, {"date": "2017-09-06", "close": 7.702978, "volume": 837550.0}, {"date": "2017-09-07", "close": 7.881196, "volume": 793975.0}, {"date": "2017-09-08", "close": 7.9208, "volume": 659683.0}, {"date": "2017-09-11", "close": 7.970305, "volume": 457515.0}, {"date": "2017-09-12", "close": 8.000008, "volume": 633702.0}, {"date": "2017-09-13", "close": 7.950503, "volume": 562300.0}, {"date": "2017-09-14", "close": 7.990107, "volume": 763419.0}, {"date": "2017-09-15", "close": 8.049513, "volume": 813710.0}, {"date": "2017-09-18", "close": 8.108919, "volume": 473843.0}, {"date": "2017-09-19", "close": 8.079216, "volume": 942676.0}, {"date": "2017-09-20", "close": 8.049513, "volume": 1032218.0}, {"date": "2017-09-21", "close": 8.039612, "volume": 803210.0}, {"date": "2017-09-22", "close": 8.029711, "volume": 448974.0}, {"date": "2017-09-25", "close": 8.11882, "volume": 319817.0}, {"date": "2017-09-26", "close": 7.950503, "volume": 575846.0}, {"date": "2017-09-27", "close": 8.039612, "volume": 503711.0}, {"date": "2017-09-28", "close": 8.039612, "volume": 426796.0}, {"date": "2017-09-29", "close": 7.990107, "volume": 451126.0}, {"date": "2017-10-02", "close": 8.049513, "volume": 520886.0}, {"date": "2017-10-03", "close": 8.11882, "volume": 699573.0}, {"date": "2017-10-04", "close": 8.000008, "volume": 602768.0}, {"date": "2017-10-05", "close": 7.930701, "volume": 2139868.0}, {"date": "2017-10-06", "close": 8.059414, "volume": 427679.0}, {"date": "2017-10-09", "close": 8.178226, "volume": 312012.0}, {"date": "2017-10-10", "close": 8.188127, "volume": 788599.0}, {"date": "2017-10-11", "close": 8.178226, "volume": 382851.0}, {"date": "2017-10-12", "close": 8.237632, "volume": 544023.0}, {"date": "2017-10-13", "close": 8.267335, "volume": 444600.0}, {"date": "2017-10-16", "close": 8.326741, "volume": 485770.0}, {"date": "2017-10-17", "close": 8.326741, "volume": 833220.0}, {"date": "2017-10-18", "close": 8.405949, "volume": 745987.0}, {"date": "2017-10-19", "close": 8.099018, "volume": 3357412.0}, {"date": "2017-10-20", "close": 8.108919, "volume": 941498.0}, {"date": "2017-10-23", "close": 8.000008, "volume": 947972.0}, {"date": "2017-10-24", "close": 8.207929, "volume": 632230.0}, {"date": "2017-10-25", "close": 8.128721, "volume": 697914.0}, {"date": "2017-10-26", "close": 8.148523, "volume": 1328185.0}, {"date": "2017-10-27", "close": 8.049513, "volume": 535633.0}, {"date": "2017-10-30", "close": 7.673275, "volume": 3230113.0}, {"date": "2017-10-31", "close": 7.693077, "volume": 899680.0}, {"date": "2017-11-01", "close": 7.683176, "volume": 1010220.0}, {"date": "2017-11-02", "close": 7.544562, "volume": 1066667.0}, {"date": "2017-11-03", "close": 7.52476, "volume": 762715.0}, {"date": "2017-11-06", "close": 7.52476, "volume": 656145.0}, {"date": "2017-11-07", "close": 7.683176, "volume": 723151.0}, {"date": "2017-11-08", "close": 7.782186, "volume": 820341.0}, {"date": "2017-11-09", "close": 7.861394, "volume": 533257.0}, {"date": "2017-11-10", "close": 7.871295, "volume": 618548.0}, {"date": "2017-11-13", "close": 7.861394, "volume": 588102.0}, {"date": "2017-11-14", "close": 7.881196, "volume": 589338.0}, {"date": "2017-11-15", "close": 7.910899, "volume": 931973.0}, {"date": "2017-11-16", "close": 7.9208, "volume": 642878.0}, {"date": "2017-11-17", "close": 7.990107, "volume": 529485.0}, {"date": "2017-11-20", "close": 7.861394, "volume": 619782.0}, {"date": "2017-11-21", "close": 7.871295, "volume": 730786.0}, {"date": "2017-11-22", "close": 7.9208, "volume": 1188091.0}, {"date": "2017-11-23", "close": 7.900998, "volume": 416320.0}, {"date": "2017-11-24", "close": 7.792087, "volume": 1328034.0}, {"date": "2017-11-27", "close": 7.811889, "volume": 952055.0}, {"date": "2017-11-28", "close": 7.82179, "volume": 1188770.0}, {"date": "2017-11-29", "close": 7.960404, "volume": 1450980.0}, {"date": "2017-11-30", "close": 7.900998, "volume": 1238748.0}, {"date": "2017-12-01", "close": 7.841592, "volume": 625084.0}, {"date": "2017-12-04", "close": 7.910899, "volume": 703740.0}, {"date": "2017-12-05", "close": 8.158424, "volume": 1966300.0}, {"date": "2017-12-06", "close": 8.009909, "volume": 1868553.0}, {"date": "2017-12-07", "close": 7.970305, "volume": 1779403.0}, {"date": "2017-12-08", "close": 8.009909, "volume": 1217343.0}, {"date": "2017-12-11", "close": 8.089117, "volume": 869697.0}, {"date": "2017-12-12", "close": 8.148523, "volume": 993070.0}, {"date": "2017-12-13", "close": 8.138622, "volume": 763136.0}, {"date": "2017-12-14", "close": 8.158424, "volume": 1562421.0}, {"date": "2017-12-15", "close": 8.168325, "volume": 1275765.0}, {"date": "2017-12-18", "close": 8.21783, "volume": 1224827.0}, {"date": "2017-12-19", "close": 8.178226, "volume": 705864.0}, {"date": "2017-12-20", "close": 8.227731, "volume": 502097.0}, {"date": "2017-12-21", "close": 8.257434, "volume": 1100656.0}, {"date": "2017-12-22", "close": 8.247533, "volume": 678243.0}, {"date": "2017-12-27", "close": 8.257434, "volume": 344038.0}, {"date": "2017-12-28", "close": 8.237632, "volume": 256750.0}, {"date": "2017-12-29", "close": 8.178226, "volume": 237954.0}, {"date": "2018-01-02", "close": 8.168325, "volume": 499616.0}, {"date": "2018-01-03", "close": 8.148523, "volume": 408189.0}, {"date": "2018-01-04", "close": 8.287137, "volume": 345920.0}, {"date": "2018-01-05", "close": 8.31684, "volume": 903927.0}, {"date": "2018-01-08", "close": 8.306939, "volume": 318122.0}, {"date": "2018-01-09", "close": 8.277236, "volume": 619637.0}, {"date": "2018-01-10", "close": 8.386147, "volume": 782870.0}, {"date": "2018-01-11", "close": 8.683177, "volume": 1016370.0}, {"date": "2018-01-12", "close": 8.61387, "volume": 585801.0}, {"date": "2018-01-15", "close": 8.81189, "volume": 645838.0}, {"date": "2018-01-16", "close": 8.960405, "volume": 1212442.0}, {"date": "2018-01-17", "close": 8.851494, "volume": 588429.0}, {"date": "2018-01-18", "close": 8.801989, "volume": 521491.0}, {"date": "2018-01-19", "close": 8.831692, "volume": 255387.0}, {"date": "2018-01-22", "close": 8.831692, "volume": 779372.0}, {"date": "2018-01-23", "close": 8.841593, "volume": 510903.0}, {"date": "2018-01-24", "close": 8.772286, "volume": 433580.0}, {"date": "2018-01-25", "close": 8.782187, "volume": 986484.0}, {"date": "2018-01-29", "close": 8.732682, "volume": 703382.0}, {"date": "2018-01-30", "close": 8.693078, "volume": 2001871.0}, {"date": "2018-01-31", "close": 8.673276, "volume": 982936.0}, {"date": "2018-02-01", "close": 8.722781, "volume": 567374.0}, {"date": "2018-02-02", "close": 8.603969, "volume": 490976.0}, {"date": "2018-02-05", "close": 8.356444, "volume": 562822.0}, {"date": "2018-02-06", "close": 8.099018, "volume": 790717.0}, {"date": "2018-02-07", "close": 8.089117, "volume": 667042.0}, {"date": "2018-02-08", "close": 8.237632, "volume": 1208668.0}, {"date": "2018-02-09", "close": 8.237632, "volume": 722268.0}, {"date": "2018-02-12", "close": 8.138622, "volume": 637359.0}, {"date": "2018-02-13", "close": 8.21783, "volume": 688492.0}, {"date": "2018-02-14", "close": 8.069315, "volume": 421783.0}, {"date": "2018-02-15", "close": 8.11882, "volume": 619736.0}, {"date": "2018-02-16", "close": 8.049513, "volume": 619725.0}, {"date": "2018-02-19", "close": 8.138622, "volume": 587143.0}, {"date": "2018-02-20", "close": 6.960403, "volume": 5115022.0}, {"date": "2018-02-21", "close": 7.277235, "volume": 3322921.0}, {"date": "2018-02-22", "close": 7.039611, "volume": 2315811.0}, {"date": "2018-02-23", "close": 7.108918, "volume": 1331239.0}, {"date": "2018-02-26", "close": 7.079215, "volume": 1212304.0}, {"date": "2018-02-27", "close": 7.12872, "volume": 966965.0}, {"date": "2018-02-28", "close": 6.73268, "volume": 1573890.0}, {"date": "2018-03-01", "close": 6.762383, "volume": 928952.0}, {"date": "2018-03-02", "close": 6.63367, "volume": 963620.0}, {"date": "2018-03-05", "close": 6.554462, "volume": 809823.0}, {"date": "2018-03-06", "close": 6.584165, "volume": 1099207.0}, {"date": "2018-03-07", "close": 6.53466, "volume": 1096266.0}, {"date": "2018-03-08", "close": 6.712878, "volume": 842697.0}, {"date": "2018-03-09", "close": 6.722779, "volume": 922805.0}, {"date": "2018-03-12", "close": 6.495056, "volume": 991549.0}, {"date": "2018-03-13", "close": 6.485155, "volume": 1367131.0}, {"date": "2018-03-14", "close": 6.564363, "volume": 1416123.0}, {"date": "2018-03-15", "close": 6.762383, "volume": 1261886.0}, {"date": "2018-03-16", "close": 6.950502, "volume": 1988429.0}, {"date": "2018-03-19", "close": 6.891096, "volume": 900375.0}, {"date": "2018-03-20", "close": 6.920799, "volume": 529168.0}, {"date": "2018-03-21", "close": 6.910898, "volume": 825490.0}, {"date": "2018-03-22", "close": 6.821789, "volume": 771025.0}, {"date": "2018-03-23", "close": 6.663373, "volume": 720816.0}, {"date": "2018-03-26", "close": 6.702977, "volume": 595921.0}, {"date": "2018-03-27", "close": 6.683175, "volume": 602822.0}, {"date": "2018-03-28", "close": 6.594066, "volume": 521458.0}, {"date": "2018-03-29", "close": 6.73268, "volume": 1258220.0}, {"date": "2018-04-03", "close": 6.623769, "volume": 772248.0}, {"date": "2018-04-04", "close": 6.53466, "volume": 1490954.0}, {"date": "2018-04-05", "close": 6.63367, "volume": 1067385.0}, {"date": "2018-04-06", "close": 6.772284, "volume": 665514.0}, {"date": "2018-04-09", "close": 6.871294, "volume": 1081884.0}, {"date": "2018-04-10", "close": 6.83169, "volume": 2555084.0}, {"date": "2018-04-11", "close": 6.811888, "volume": 987927.0}, {"date": "2018-04-12", "close": 6.861393, "volume": 685373.0}, {"date": "2018-04-13", "close": 6.980205, "volume": 1335194.0}, {"date": "2018-04-16", "close": 7.089116, "volume": 727979.0}, {"date": "2018-04-17", "close": 7.079215, "volume": 972924.0}, {"date": "2018-04-18", "close": 7.079215, "volume": 867629.0}, {"date": "2018-04-19", "close": 7.000007, "volume": 451059.0}, {"date": "2018-04-20", "close": 7.000007, "volume": 346650.0}, {"date": "2018-04-23", "close": 6.940601, "volume": 654486.0}, {"date": "2018-04-24", "close": 7.118819, "volume": 395691.0}, {"date": "2018-04-26", "close": 7.118819, "volume": 843146.0}, {"date": "2018-04-27", "close": 7.069314, "volume": 433186.0}, {"date": "2018-04-30", "close": 7.138621, "volume": 737188.0}, {"date": "2018-05-01", "close": 7.079215, "volume": 1148748.0}, {"date": "2018-05-02", "close": 6.900997, "volume": 2004702.0}, {"date": "2018-05-03", "close": 7.495057, "volume": 3964135.0}, {"date": "2018-05-04", "close": 7.485156, "volume": 1459381.0}, {"date": "2018-05-07", "close": 7.534661, "volume": 745891.0}, {"date": "2018-05-08", "close": 7.554463, "volume": 796052.0}, {"date": "2018-05-09", "close": 7.673275, "volume": 1432687.0}, {"date": "2018-05-10", "close": 7.643572, "volume": 499553.0}, {"date": "2018-05-11", "close": 7.831691, "volume": 952215.0}, {"date": "2018-05-14", "close": 8.11882, "volume": 909021.0}, {"date": "2018-05-15", "close": 7.910899, "volume": 704711.0}, {"date": "2018-05-16", "close": 8.207929, "volume": 643179.0}, {"date": "2018-05-17", "close": 8.435652, "volume": 1315907.0}, {"date": "2018-05-18", "close": 8.297038, "volume": 617254.0}, {"date": "2018-05-21", "close": 8.247533, "volume": 915589.0}, {"date": "2018-05-22", "close": 8.158424, "volume": 742991.0}, {"date": "2018-05-23", "close": 8.267335, "volume": 434405.0}, {"date": "2018-05-24", "close": 8.099018, "volume": 602384.0}, {"date": "2018-05-25", "close": 8.237632, "volume": 687991.0}, {"date": "2018-05-28", "close": 8.21783, "volume": 365323.0}, {"date": "2018-05-29", "close": 8.21783, "volume": 685742.0}, {"date": "2018-05-30", "close": 8.297038, "volume": 1191601.0}, {"date": "2018-05-31", "close": 8.405949, "volume": 1281924.0}, {"date": "2018-06-01", "close": 8.455454, "volume": 1079686.0}, {"date": "2018-06-04", "close": 8.386147, "volume": 561467.0}, {"date": "2018-06-05", "close": 8.168325, "volume": 3048279.0}, {"date": "2018-06-06", "close": 8.386147, "volume": 1305052.0}, {"date": "2018-06-07", "close": 8.564365, "volume": 1178082.0}, {"date": "2018-06-08", "close": 8.693078, "volume": 1129758.0}, {"date": "2018-06-12", "close": 8.831692, "volume": 1087568.0}, {"date": "2018-06-13", "close": 8.554464, "volume": 986267.0}, {"date": "2018-06-14", "close": 8.41585, "volume": 1745443.0}, {"date": "2018-06-15", "close": 8.31684, "volume": 1490715.0}, {"date": "2018-06-18", "close": 8.405949, "volume": 1227834.0}, {"date": "2018-06-19", "close": 8.158424, "volume": 1996290.0}, {"date": "2018-06-20", "close": 8.168325, "volume": 1184591.0}, {"date": "2018-06-21", "close": 8.287137, "volume": 1138407.0}, {"date": "2018-06-22", "close": 8.425751, "volume": 1152312.0}, {"date": "2018-06-25", "close": 8.287137, "volume": 825676.0}, {"date": "2018-06-26", "close": 8.247533, "volume": 1032896.0}, {"date": "2018-06-27", "close": 8.21783, "volume": 979043.0}, {"date": "2018-06-28", "close": 8.138622, "volume": 812791.0}, {"date": "2018-06-29", "close": 8.01981, "volume": 3687049.0}, {"date": "2018-07-02", "close": 8.059414, "volume": 1056839.0}, {"date": "2018-07-03", "close": 8.178226, "volume": 586249.0}, {"date": "2018-07-04", "close": 8.168325, "volume": 713537.0}, {"date": "2018-07-05", "close": 8.227731, "volume": 466444.0}, {"date": "2018-07-06", "close": 8.277236, "volume": 498936.0}, {"date": "2018-07-09", "close": 8.31684, "volume": 682528.0}, {"date": "2018-07-10", "close": 8.544563, "volume": 585653.0}, {"date": "2018-07-11", "close": 8.247533, "volume": 852227.0}, {"date": "2018-07-12", "close": 8.41585, "volume": 551915.0}, {"date": "2018-07-13", "close": 8.356444, "volume": 527373.0}, {"date": "2018-07-16", "close": 8.574266, "volume": 451356.0}, {"date": "2018-07-17", "close": 8.663375, "volume": 1131696.0}, {"date": "2018-07-18", "close": 8.623771, "volume": 494026.0}, {"date": "2018-07-19", "close": 8.792088, "volume": 1591330.0}, {"date": "2018-07-20", "close": 8.801989, "volume": 372988.0}, {"date": "2018-07-23", "close": 8.762385, "volume": 572896.0}, {"date": "2018-07-24", "close": 8.9109, "volume": 742722.0}, {"date": "2018-07-25", "close": 8.81189, "volume": 1187247.0}, {"date": "2018-07-26", "close": 8.940603, "volume": 1111383.0}, {"date": "2018-07-27", "close": 9.148524, "volume": 790443.0}, {"date": "2018-07-30", "close": 9.10892, "volume": 325645.0}, {"date": "2018-07-31", "close": 9.148524, "volume": 884595.0}, {"date": "2018-08-01", "close": 9.118821, "volume": 1774145.0}, {"date": "2018-08-02", "close": 8.970306, "volume": 599987.0}, {"date": "2018-08-03", "close": 8.71288, "volume": 1180691.0}, {"date": "2018-08-06", "close": 8.663375, "volume": 634388.0}, {"date": "2018-08-07", "close": 8.603969, "volume": 824932.0}, {"date": "2018-08-08", "close": 8.376246, "volume": 1264924.0}, {"date": "2018-08-09", "close": 8.465355, "volume": 526546.0}, {"date": "2018-08-10", "close": 8.504959, "volume": 784087.0}, {"date": "2018-08-13", "close": 8.425751, "volume": 633312.0}, {"date": "2018-08-14", "close": 8.61387, "volume": 1116658.0}, {"date": "2018-08-15", "close": 8.762385, "volume": 797741.0}, {"date": "2018-08-16", "close": 8.71288, "volume": 1120954.0}, {"date": "2018-08-17", "close": 8.81189, "volume": 1194790.0}, {"date": "2018-08-20", "close": 9.019811, "volume": 854702.0}, {"date": "2018-08-21", "close": 9.762386, "volume": 4039372.0}, {"date": "2018-08-22", "close": 9.901, "volume": 1933063.0}, {"date": "2018-08-23", "close": 9.772287, "volume": 1449864.0}, {"date": "2018-08-24", "close": 9.544564, "volume": 1263233.0}, {"date": "2018-08-27", "close": 9.70298, "volume": 924559.0}, {"date": "2018-08-28", "close": 9.811891, "volume": 1166567.0}, {"date": "2018-08-29", "close": 9.495059, "volume": 941808.0}, {"date": "2018-08-30", "close": 9.415851, "volume": 999599.0}, {"date": "2018-08-31", "close": 9.257435, "volume": 1141540.0}, {"date": "2018-09-03", "close": 9.089118, "volume": 918402.0}, {"date": "2018-09-04", "close": 9.089118, "volume": 774875.0}, {"date": "2018-09-05", "close": 9.217831, "volume": 934265.0}, {"date": "2018-09-06", "close": 9.10892, "volume": 442597.0}, {"date": "2018-09-07", "close": 8.831692, "volume": 463976.0}, {"date": "2018-09-10", "close": 8.831692, "volume": 782937.0}, {"date": "2018-09-11", "close": 8.792088, "volume": 601357.0}, {"date": "2018-09-12", "close": 8.762385, "volume": 599568.0}, {"date": "2018-09-13", "close": 8.633672, "volume": 458902.0}, {"date": "2018-09-14", "close": 8.465355, "volume": 649772.0}, {"date": "2018-09-17", "close": 8.623771, "volume": 650351.0}, {"date": "2018-09-18", "close": 8.564365, "volume": 946252.0}, {"date": "2018-09-19", "close": 8.683177, "volume": 895532.0}, {"date": "2018-09-20", "close": 8.693078, "volume": 969727.0}, {"date": "2018-09-21", "close": 8.673276, "volume": 902013.0}, {"date": "2018-09-24", "close": 8.702979, "volume": 655773.0}, {"date": "2018-09-25", "close": 8.71288, "volume": 1195810.0}, {"date": "2018-09-26", "close": 8.752484, "volume": 952822.0}, {"date": "2018-09-27", "close": 8.772286, "volume": 548356.0}, {"date": "2018-09-28", "close": 8.782187, "volume": 697768.0}, {"date": "2018-10-01", "close": 8.752484, "volume": 249701.0}, {"date": "2018-10-02", "close": 8.702979, "volume": 562542.0}, {"date": "2018-10-03", "close": 8.792088, "volume": 955960.0}, {"date": "2018-10-04", "close": 8.772286, "volume": 816043.0}, {"date": "2018-10-05", "close": 8.643573, "volume": 491602.0}, {"date": "2018-10-08", "close": 8.841593, "volume": 803719.0}, {"date": "2018-10-09", "close": 8.930702, "volume": 1088404.0}, {"date": "2018-10-10", "close": 9.20793, "volume": 1011652.0}, {"date": "2018-10-11", "close": 9.089118, "volume": 2469071.0}, {"date": "2018-10-12", "close": 9.138623, "volume": 1242889.0}, {"date": "2018-10-15", "close": 9.079217, "volume": 623840.0}, {"date": "2018-10-16", "close": 9.188128, "volume": 2067567.0}, {"date": "2018-10-17", "close": 9.029712, "volume": 764072.0}, {"date": "2018-10-18", "close": 9.257435, "volume": 935556.0}, {"date": "2018-10-19", "close": 9.287138, "volume": 728690.0}, {"date": "2018-10-22", "close": 9.20793, "volume": 1171080.0}, {"date": "2018-10-23", "close": 9.257435, "volume": 681170.0}, {"date": "2018-10-24", "close": 8.247533, "volume": 4810647.0}, {"date": "2018-10-25", "close": 7.405948, "volume": 3101311.0}, {"date": "2018-10-26", "close": 7.386146, "volume": 2453927.0}, {"date": "2018-10-29", "close": 7.306938, "volume": 1217937.0}, {"date": "2018-10-30", "close": 7.396047, "volume": 1469717.0}, {"date": "2018-10-31", "close": 7.148522, "volume": 1561017.0}, {"date": "2018-11-01", "close": 7.277235, "volume": 889094.0}, {"date": "2018-11-02", "close": 7.435651, "volume": 837318.0}, {"date": "2018-11-05", "close": 7.198027, "volume": 1012454.0}, {"date": "2018-11-06", "close": 7.277235, "volume": 1238635.0}, {"date": "2018-11-07", "close": 7.554463, "volume": 1039785.0}, {"date": "2018-11-08", "close": 7.762384, "volume": 974113.0}, {"date": "2018-11-09", "close": 7.673275, "volume": 789775.0}, {"date": "2018-11-12", "close": 7.702978, "volume": 808067.0}, {"date": "2018-11-13", "close": 7.495057, "volume": 753685.0}, {"date": "2018-11-14", "close": 7.356443, "volume": 1016031.0}, {"date": "2018-11-15", "close": 7.336641, "volume": 810562.0}, {"date": "2018-11-16", "close": 7.198027, "volume": 1166484.0}, {"date": "2018-11-19", "close": 7.079215, "volume": 1144073.0}, {"date": "2018-11-20", "close": 7.039611, "volume": 1060741.0}, {"date": "2018-11-21", "close": 6.841591, "volume": 793272.0}, {"date": "2018-11-22", "close": 6.881195, "volume": 892088.0}, {"date": "2018-11-23", "close": 7.118819, "volume": 1217679.0}, {"date": "2018-11-26", "close": 7.445552, "volume": 1688388.0}, {"date": "2018-11-27", "close": 7.514859, "volume": 972646.0}, {"date": "2018-11-28", "close": 7.356443, "volume": 781668.0}, {"date": "2018-11-29", "close": 7.465354, "volume": 590327.0}, {"date": "2018-11-30", "close": 7.247532, "volume": 896384.0}, {"date": "2018-12-03", "close": 7.534661, "volume": 790824.0}, {"date": "2018-12-04", "close": 7.336641, "volume": 765005.0}, {"date": "2018-12-05", "close": 7.207928, "volume": 875313.0}, {"date": "2018-12-06", "close": 7.386146, "volume": 858924.0}, {"date": "2018-12-07", "close": 7.277235, "volume": 728850.0}, {"date": "2018-12-10", "close": 7.000007, "volume": 704310.0}, {"date": "2018-12-11", "close": 6.970304, "volume": 802085.0}, {"date": "2018-12-12", "close": 7.178225, "volume": 1908273.0}, {"date": "2018-12-13", "close": 7.267334, "volume": 1128420.0}, {"date": "2018-12-14", "close": 7.099017, "volume": 383612.0}, {"date": "2018-12-17", "close": 7.316839, "volume": 576367.0}, {"date": "2018-12-18", "close": 7.108918, "volume": 710098.0}, {"date": "2018-12-19", "close": 7.049512, "volume": 813490.0}, {"date": "2018-12-20", "close": 6.950502, "volume": 624559.0}, {"date": "2018-12-21", "close": 6.73268, "volume": 1673958.0}, {"date": "2018-12-24", "close": 6.900997, "volume": 173650.0}, {"date": "2018-12-27", "close": 7.000007, "volume": 409767.0}, {"date": "2018-12-28", "close": 6.990106, "volume": 404943.0}, {"date": "2018-12-31", "close": 6.960403, "volume": 369544.0}, {"date": "2019-01-02", "close": 6.762383, "volume": 474827.0}, {"date": "2019-01-03", "close": 6.396046, "volume": 1113494.0}, {"date": "2019-01-04", "close": 6.504957, "volume": 1300179.0}, {"date": "2019-01-07", "close": 6.564363, "volume": 709925.0}, {"date": "2019-01-08", "close": 6.752482, "volume": 884038.0}, {"date": "2019-01-09", "close": 6.594066, "volume": 980102.0}, {"date": "2019-01-10", "close": 6.514858, "volume": 936451.0}, {"date": "2019-01-11", "close": 6.376244, "volume": 1067268.0}, {"date": "2019-01-14", "close": 6.316838, "volume": 786711.0}, {"date": "2019-01-15", "close": 6.43565, "volume": 487611.0}, {"date": "2019-01-16", "close": 6.564363, "volume": 487132.0}, {"date": "2019-01-17", "close": 6.53466, "volume": 888356.0}, {"date": "2019-01-18", "close": 6.643571, "volume": 518620.0}, {"date": "2019-01-21", "close": 6.83169, "volume": 531426.0}, {"date": "2019-01-22", "close": 7.019809, "volume": 1051293.0}, {"date": "2019-01-23", "close": 7.108918, "volume": 1159787.0}, {"date": "2019-01-24", "close": 7.049512, "volume": 930796.0}, {"date": "2019-01-25", "close": 7.415849, "volume": 1244650.0}, {"date": "2019-01-29", "close": 7.267334, "volume": 1109349.0}, {"date": "2019-01-30", "close": 7.267334, "volume": 721151.0}, {"date": "2019-01-31", "close": 7.217829, "volume": 747197.0}, {"date": "2019-02-01", "close": 7.237631, "volume": 437503.0}, {"date": "2019-02-04", "close": 7.32674, "volume": 500596.0}, {"date": "2019-02-05", "close": 7.257433, "volume": 716201.0}, {"date": "2019-02-06", "close": 7.346542, "volume": 474634.0}, {"date": "2019-02-07", "close": 7.504958, "volume": 679390.0}, {"date": "2019-02-08", "close": 7.514859, "volume": 594361.0}, {"date": "2019-02-11", "close": 7.782186, "volume": 925057.0}, {"date": "2019-02-12", "close": 7.762384, "volume": 2704510.0}, {"date": "2019-02-13", "close": 7.594067, "volume": 884113.0}, {"date": "2019-02-14", "close": 7.613869, "volume": 713530.0}, {"date": "2019-02-15", "close": 7.683176, "volume": 1235424.0}, {"date": "2019-02-18", "close": 7.772285, "volume": 851556.0}, {"date": "2019-02-19", "close": 7.772285, "volume": 619310.0}, {"date": "2019-02-20", "close": 7.574265, "volume": 1120384.0}, {"date": "2019-02-21", "close": 7.603968, "volume": 2460678.0}, {"date": "2019-02-22", "close": 7.495057, "volume": 633524.0}, {"date": "2019-02-25", "close": 7.346542, "volume": 1384595.0}, {"date": "2019-02-26", "close": 7.405948, "volume": 515139.0}, {"date": "2019-02-27", "close": 7.366344, "volume": 1827434.0}, {"date": "2019-02-28", "close": 7.336641, "volume": 1330138.0}, {"date": "2019-03-01", "close": 7.277235, "volume": 1638348.0}, {"date": "2019-03-04", "close": 7.267334, "volume": 900562.0}, {"date": "2019-03-05", "close": 7.198027, "volume": 3237904.0}, {"date": "2019-03-06", "close": 7.198027, "volume": 7110110.0}, {"date": "2019-03-07", "close": 7.544562, "volume": 1072379.0}, {"date": "2019-03-08", "close": 7.702978, "volume": 1329729.0}, {"date": "2019-03-11", "close": 7.871295, "volume": 2586532.0}, {"date": "2019-03-12", "close": 7.82179, "volume": 2007580.0}, {"date": "2019-03-13", "close": 7.72278, "volume": 1225620.0}, {"date": "2019-03-14", "close": 7.683176, "volume": 1425405.0}, {"date": "2019-03-15", "close": 7.732681, "volume": 6114996.0}, {"date": "2019-03-18", "close": 7.574265, "volume": 893839.0}, {"date": "2019-03-19", "close": 7.554463, "volume": 849953.0}, {"date": "2019-03-20", "close": 7.564364, "volume": 1152726.0}, {"date": "2019-03-21", "close": 7.613869, "volume": 803509.0}, {"date": "2019-03-22", "close": 7.376245, "volume": 974756.0}, {"date": "2019-03-25", "close": 7.32674, "volume": 632609.0}, {"date": "2019-03-26", "close": 7.405948, "volume": 467433.0}, {"date": "2019-03-27", "close": 7.435651, "volume": 623570.0}, {"date": "2019-03-28", "close": 7.52476, "volume": 787747.0}, {"date": "2019-03-29", "close": 7.950503, "volume": 2542195.0}, {"date": "2019-04-01", "close": 8.069315, "volume": 969274.0}, {"date": "2019-04-02", "close": 8.188127, "volume": 1592736.0}, {"date": "2019-04-03", "close": 8.148523, "volume": 851660.0}, {"date": "2019-04-04", "close": 8.168325, "volume": 1302436.0}, {"date": "2019-04-05", "close": 8.148523, "volume": 485517.0}, {"date": "2019-04-08", "close": 8.168325, "volume": 370967.0}, {"date": "2019-04-09", "close": 8.029711, "volume": 630441.0}, {"date": "2019-04-10", "close": 8.029711, "volume": 380823.0}, {"date": "2019-04-11", "close": 8.069315, "volume": 404416.0}, {"date": "2019-04-12", "close": 8.11882, "volume": 582911.0}, {"date": "2019-04-15", "close": 8.009909, "volume": 399572.0}, {"date": "2019-04-16", "close": 8.148523, "volume": 314807.0}, {"date": "2019-04-17", "close": 8.178226, "volume": 614848.0}, {"date": "2019-04-18", "close": 8.178226, "volume": 801371.0}, {"date": "2019-04-23", "close": 8.435652, "volume": 710034.0}, {"date": "2019-04-24", "close": 8.405949, "volume": 717843.0}, {"date": "2019-04-26", "close": 8.247533, "volume": 386997.0}, {"date": "2019-04-29", "close": 8.297038, "volume": 670327.0}, {"date": "2019-04-30", "close": 8.574266, "volume": 1547711.0}, {"date": "2019-05-01", "close": 7.82179, "volume": 2733080.0}, {"date": "2019-05-02", "close": 7.52476, "volume": 2076264.0}, {"date": "2019-05-03", "close": 7.495057, "volume": 1670905.0}, {"date": "2019-05-06", "close": 7.485156, "volume": 974488.0}, {"date": "2019-05-07", "close": 7.42575, "volume": 907716.0}, {"date": "2019-05-08", "close": 7.475255, "volume": 833147.0}, {"date": "2019-05-09", "close": 7.435651, "volume": 623042.0}, {"date": "2019-05-10", "close": 7.445552, "volume": 520560.0}, {"date": "2019-05-13", "close": 7.504958, "volume": 430581.0}, {"date": "2019-05-14", "close": 7.574265, "volume": 607277.0}, {"date": "2019-05-15", "close": 7.72278, "volume": 942970.0}, {"date": "2019-05-16", "close": 8.000008, "volume": 1703718.0}, {"date": "2019-05-17", "close": 8.089117, "volume": 697423.0}, {"date": "2019-05-20", "close": 8.41585, "volume": 1307625.0}, {"date": "2019-05-21", "close": 8.71288, "volume": 962787.0}, {"date": "2019-05-22", "close": 8.821791, "volume": 1013350.0}, {"date": "2019-05-23", "close": 9.118821, "volume": 1255698.0}, {"date": "2019-05-24", "close": 9.138623, "volume": 521723.0}, {"date": "2019-05-27", "close": 9.10892, "volume": 372285.0}, {"date": "2019-05-28", "close": 9.178227, "volume": 926551.0}, {"date": "2019-05-29", "close": 9.158425, "volume": 553286.0}, {"date": "2019-05-30", "close": 9.198029, "volume": 518516.0}, {"date": "2019-05-31", "close": 9.158425, "volume": 450145.0}, {"date": "2019-06-03", "close": 9.118821, "volume": 1551474.0}, {"date": "2019-06-04", "close": 9.237633, "volume": 809789.0}, {"date": "2019-06-05", "close": 9.336643, "volume": 679083.0}, {"date": "2019-06-06", "close": 9.425752, "volume": 607421.0}, {"date": "2019-06-07", "close": 9.247534, "volume": 1269464.0}, {"date": "2019-06-11", "close": 9.277237, "volume": 1143931.0}, {"date": "2019-06-12", "close": 9.198029, "volume": 1759902.0}, {"date": "2019-06-13", "close": 9.10892, "volume": 714696.0}, {"date": "2019-06-14", "close": 9.079217, "volume": 997070.0}, {"date": "2019-06-17", "close": 9.00991, "volume": 821319.0}, {"date": "2019-06-18", "close": 9.049514, "volume": 678595.0}, {"date": "2019-06-19", "close": 8.732682, "volume": 4908377.0}, {"date": "2019-06-20", "close": 8.950504, "volume": 1865714.0}, {"date": "2019-06-21", "close": 8.574266, "volume": 1719899.0}, {"date": "2019-06-24", "close": 8.435652, "volume": 1399111.0}, {"date": "2019-06-25", "close": 8.336642, "volume": 1148008.0}, {"date": "2019-06-26", "close": 8.237632, "volume": 925496.0}, {"date": "2019-06-27", "close": 8.227731, "volume": 1026019.0}, {"date": "2019-06-28", "close": 8.148523, "volume": 621687.0}, {"date": "2019-07-01", "close": 8.306939, "volume": 1109284.0}, {"date": "2019-07-02", "close": 8.584167, "volume": 1054369.0}, {"date": "2019-07-03", "close": 8.722781, "volume": 1381652.0}, {"date": "2019-07-04", "close": 8.71288, "volume": 824317.0}, {"date": "2019-07-05", "close": 8.831692, "volume": 560693.0}, {"date": "2019-07-08", "close": 8.891098, "volume": 729895.0}, {"date": "2019-07-09", "close": 9.059415, "volume": 712322.0}, {"date": "2019-07-10", "close": 9.158425, "volume": 716766.0}, {"date": "2019-07-11", "close": 9.316841, "volume": 825286.0}, {"date": "2019-07-12", "close": 9.326742, "volume": 613333.0}, {"date": "2019-07-15", "close": 9.415851, "volume": 652148.0}, {"date": "2019-07-16", "close": 9.514861, "volume": 738165.0}, {"date": "2019-07-17", "close": 9.40595, "volume": 778321.0}, {"date": "2019-07-18", "close": 9.287138, "volume": 458688.0}, {"date": "2019-07-19", "close": 9.336643, "volume": 552892.0}, {"date": "2019-07-22", "close": 9.425752, "volume": 445737.0}, {"date": "2019-07-23", "close": 9.326742, "volume": 578347.0}, {"date": "2019-07-24", "close": 9.396049, "volume": 645412.0}, {"date": "2019-07-25", "close": 9.485158, "volume": 664468.0}, {"date": "2019-07-26", "close": 9.297039, "volume": 896909.0}, {"date": "2019-07-29", "close": 9.297039, "volume": 602562.0}, {"date": "2019-07-30", "close": 9.257435, "volume": 620007.0}, {"date": "2019-07-31", "close": 8.9109, "volume": 1355943.0}, {"date": "2019-08-01", "close": 9.000009, "volume": 1347635.0}, {"date": "2019-08-02", "close": 8.603969, "volume": 1132443.0}, {"date": "2019-08-05", "close": 8.297038, "volume": 1106169.0}, {"date": "2019-08-06", "close": 8.257434, "volume": 1434902.0}, {"date": "2019-08-07", "close": 8.31684, "volume": 607083.0}, {"date": "2019-08-08", "close": 8.386147, "volume": 496432.0}, {"date": "2019-08-09", "close": 8.475256, "volume": 598573.0}, {"date": "2019-08-12", "close": 8.495058, "volume": 877056.0}, {"date": "2019-08-13", "close": 8.603969, "volume": 1287850.0}, {"date": "2019-08-14", "close": 8.594068, "volume": 1130969.0}, {"date": "2019-08-15", "close": 8.950504, "volume": 2238713.0}, {"date": "2019-08-16", "close": 9.653475, "volume": 2044203.0}, {"date": "2019-08-19", "close": 9.574267, "volume": 1308745.0}, {"date": "2019-08-20", "close": 9.70298, "volume": 888591.0}, {"date": "2019-08-21", "close": 9.950505, "volume": 1296946.0}, {"date": "2019-08-22", "close": 9.881198, "volume": 934545.0}, {"date": "2019-08-23", "close": 9.30694, "volume": 1221044.0}, {"date": "2019-08-26", "close": 9.415851, "volume": 535262.0}, {"date": "2019-08-27", "close": 9.455455, "volume": 369987.0}, {"date": "2019-08-28", "close": 9.148524, "volume": 973763.0}, {"date": "2019-08-29", "close": 9.297039, "volume": 699865.0}, {"date": "2019-08-30", "close": 9.257435, "volume": 918764.0}, {"date": "2019-09-02", "close": 9.277237, "volume": 350854.0}, {"date": "2019-09-03", "close": 9.079217, "volume": 810382.0}, {"date": "2019-09-04", "close": 9.247534, "volume": 969099.0}, {"date": "2019-09-05", "close": 9.495059, "volume": 760785.0}, {"date": "2019-09-06", "close": 9.613871, "volume": 1050350.0}, {"date": "2019-09-09", "close": 9.792089, "volume": 641419.0}, {"date": "2019-09-10", "close": 9.60397, "volume": 598443.0}, {"date": "2019-09-11", "close": 9.623772, "volume": 460826.0}, {"date": "2019-09-12", "close": 9.594069, "volume": 339680.0}, {"date": "2019-09-13", "close": 9.594069, "volume": 728181.0}, {"date": "2019-09-16", "close": 9.653475, "volume": 786345.0}, {"date": "2019-09-17", "close": 9.881198, "volume": 879130.0}, {"date": "2019-09-18", "close": 9.821792, "volume": 977523.0}, {"date": "2019-09-19", "close": 9.792089, "volume": 1316878.0}, {"date": "2019-09-20", "close": 9.831693, "volume": 1005464.0}, {"date": "2019-09-23", "close": 9.851495, "volume": 431439.0}, {"date": "2019-09-24", "close": 10.029713, "volume": 681490.0}, {"date": "2019-09-25", "close": 9.891099, "volume": 498136.0}, {"date": "2019-09-26", "close": 9.851495, "volume": 580535.0}, {"date": "2019-09-27", "close": 10.019812, "volume": 367241.0}, {"date": "2019-09-30", "close": 9.821792, "volume": 552708.0}, {"date": "2019-10-01", "close": 9.782188, "volume": 595731.0}, {"date": "2019-10-02", "close": 9.633673, "volume": 771678.0}, {"date": "2019-10-03", "close": 9.445554, "volume": 714969.0}, {"date": "2019-10-04", "close": 9.465356, "volume": 346542.0}, {"date": "2019-10-07", "close": 9.524762, "volume": 218635.0}, {"date": "2019-10-08", "close": 9.594069, "volume": 595520.0}, {"date": "2019-10-09", "close": 9.356445, "volume": 621731.0}, {"date": "2019-10-10", "close": 9.188128, "volume": 890423.0}, {"date": "2019-10-11", "close": 9.247534, "volume": 717754.0}, {"date": "2019-10-14", "close": 9.20793, "volume": 643434.0}, {"date": "2019-10-15", "close": 8.930702, "volume": 1113007.0}, {"date": "2019-10-16", "close": 9.257435, "volume": 920812.0}, {"date": "2019-10-17", "close": 9.148524, "volume": 711066.0}, {"date": "2019-10-18", "close": 9.30694, "volume": 731327.0}, {"date": "2019-10-21", "close": 9.465356, "volume": 431058.0}, {"date": "2019-10-22", "close": 8.653474, "volume": 3182100.0}, {"date": "2019-10-23", "close": 8.861395, "volume": 1310123.0}, {"date": "2019-10-24", "close": 8.871296, "volume": 843372.0}, {"date": "2019-10-25", "close": 9.237633, "volume": 556611.0}, {"date": "2019-10-28", "close": 9.217831, "volume": 510783.0}, {"date": "2019-10-29", "close": 9.30694, "volume": 792435.0}, {"date": "2019-10-30", "close": 9.415851, "volume": 376141.0}, {"date": "2019-10-31", "close": 9.415851, "volume": 526960.0}, {"date": "2019-11-01", "close": 9.326742, "volume": 383700.0}, {"date": "2019-11-04", "close": 9.40595, "volume": 697592.0}, {"date": "2019-11-05", "close": 9.366346, "volume": 236265.0}, {"date": "2019-11-06", "close": 9.495059, "volume": 358270.0}, {"date": "2019-11-07", "close": 9.584168, "volume": 315145.0}, {"date": "2019-11-08", "close": 9.613871, "volume": 384725.0}, {"date": "2019-11-11", "close": 9.752485, "volume": 661858.0}, {"date": "2019-11-12", "close": 9.920802, "volume": 567474.0}, {"date": "2019-11-13", "close": 9.950505, "volume": 708167.0}, {"date": "2019-11-14", "close": 9.871297, "volume": 495611.0}, {"date": "2019-11-15", "close": 10.00001, "volume": 401325.0}, {"date": "2019-11-18", "close": 9.920802, "volume": 434631.0}, {"date": "2019-11-19", "close": 10.079218, "volume": 351563.0}, {"date": "2019-11-20", "close": 9.851495, "volume": 478976.0}, {"date": "2019-11-21", "close": 9.663376, "volume": 480705.0}, {"date": "2019-11-22", "close": 9.881198, "volume": 518561.0}, {"date": "2019-11-25", "close": 9.990109, "volume": 523538.0}, {"date": "2019-11-26", "close": 10.168327, "volume": 871448.0}, {"date": "2019-11-27", "close": 9.881198, "volume": 845223.0}, {"date": "2019-11-28", "close": 9.901, "volume": 319725.0}, {"date": "2019-11-29", "close": 9.891099, "volume": 273038.0}, {"date": "2019-12-02", "close": 9.990109, "volume": 331767.0}, {"date": "2019-12-03", "close": 9.643574, "volume": 949390.0}, {"date": "2019-12-04", "close": 9.554465, "volume": 798292.0}, {"date": "2019-12-05", "close": 9.693079, "volume": 317558.0}, {"date": "2019-12-06", "close": 9.712881, "volume": 356287.0}, {"date": "2019-12-09", "close": 9.861396, "volume": 392344.0}, {"date": "2019-12-10", "close": 9.940604, "volume": 417793.0}, {"date": "2019-12-11", "close": 9.851495, "volume": 495290.0}, {"date": "2019-12-12", "close": 9.792089, "volume": 353784.0}, {"date": "2019-12-13", "close": 9.891099, "volume": 329337.0}, {"date": "2019-12-16", "close": 9.980208, "volume": 464728.0}, {"date": "2019-12-17", "close": 9.940604, "volume": 373846.0}, {"date": "2019-12-18", "close": 10.009911, "volume": 599129.0}, {"date": "2019-12-19", "close": 10.188129, "volume": 787760.0}, {"date": "2019-12-20", "close": 9.891099, "volume": 727853.0}, {"date": "2019-12-23", "close": 9.910901, "volume": 299433.0}, {"date": "2019-12-24", "close": 10.148525, "volume": 319515.0}, {"date": "2019-12-27", "close": 10.29704, "volume": 400421.0}, {"date": "2019-12-30", "close": 10.425753, "volume": 305570.0}, {"date": "2019-12-31", "close": 10.019812, "volume": 293024.0}, {"date": "2020-01-02", "close": 10.168327, "volume": 248592.0}, {"date": "2020-01-03", "close": 10.118822, "volume": 324670.0}, {"date": "2020-01-06", "close": 10.148525, "volume": 427407.0}, {"date": "2020-01-07", "close": 10.19803, "volume": 589601.0}, {"date": "2020-01-08", "close": 9.980208, "volume": 702871.0}, {"date": "2020-01-09", "close": 10.089119, "volume": 536489.0}, {"date": "2020-01-10", "close": 9.970307, "volume": 678161.0}, {"date": "2020-01-13", "close": 9.811891, "volume": 629049.0}, {"date": "2020-01-14", "close": 9.940604, "volume": 996804.0}, {"date": "2020-01-15", "close": 10.287139, "volume": 1062580.0}, {"date": "2020-01-16", "close": 9.673277, "volume": 1650676.0}, {"date": "2020-01-17", "close": 9.663376, "volume": 832672.0}, {"date": "2020-01-20", "close": 9.485158, "volume": 1806585.0}, {"date": "2020-01-21", "close": 9.247534, "volume": 1023836.0}, {"date": "2020-01-22", "close": 9.217831, "volume": 2082835.0}, {"date": "2020-01-23", "close": 9.20793, "volume": 1000782.0}, {"date": "2020-01-24", "close": 9.356445, "volume": 802291.0}, {"date": "2020-01-28", "close": 9.138623, "volume": 1323247.0}, {"date": "2020-01-29", "close": 9.445554, "volume": 963346.0}, {"date": "2020-01-30", "close": 9.40595, "volume": 1111343.0}, {"date": "2020-01-31", "close": 9.287138, "volume": 1025867.0}, {"date": "2020-02-03", "close": 9.217831, "volume": 1158868.0}, {"date": "2020-02-04", "close": 9.297039, "volume": 705990.0}, {"date": "2020-02-05", "close": 9.326742, "volume": 1435276.0}, {"date": "2020-02-06", "close": 9.277237, "volume": 995075.0}, {"date": "2020-02-07", "close": 9.099019, "volume": 982145.0}, {"date": "2020-02-10", "close": 9.138623, "volume": 807229.0}, {"date": "2020-02-11", "close": 9.10892, "volume": 1173648.0}, {"date": "2020-02-12", "close": 9.00991, "volume": 1335777.0}, {"date": "2020-02-13", "close": 8.960405, "volume": 903156.0}, {"date": "2020-02-14", "close": 8.940603, "volume": 653812.0}, {"date": "2020-02-17", "close": 8.81189, "volume": 684943.0}, {"date": "2020-02-18", "close": 8.683177, "volume": 1018647.0}, {"date": "2020-02-19", "close": 9.019811, "volume": 1164703.0}, {"date": "2020-02-20", "close": 9.50496, "volume": 2396978.0}, {"date": "2020-02-21", "close": 9.663376, "volume": 982411.0}, {"date": "2020-02-24", "close": 9.277237, "volume": 1504104.0}, {"date": "2020-02-25", "close": 9.069316, "volume": 1322182.0}, {"date": "2020-02-26", "close": 8.643573, "volume": 1363423.0}, {"date": "2020-02-27", "close": 8.574266, "volume": 1530698.0}, {"date": "2020-02-28", "close": 8.029711, "volume": 1964092.0}, {"date": "2020-03-02", "close": 7.871295, "volume": 1601577.0}, {"date": "2020-03-03", "close": 7.9208, "volume": 2032458.0}, {"date": "2020-03-04", "close": 7.811889, "volume": 2023317.0}, {"date": "2020-03-05", "close": 7.811889, "volume": 1680013.0}, {"date": "2020-03-06", "close": 7.584166, "volume": 1317143.0}, {"date": "2020-03-09", "close": 7.099017, "volume": 991865.0}, {"date": "2020-03-10", "close": 7.32674, "volume": 1650273.0}, {"date": "2020-03-11", "close": 7.059413, "volume": 1640535.0}, {"date": "2020-03-12", "close": 6.43565, "volume": 2602440.0}, {"date": "2020-03-13", "close": 6.782185, "volume": 2295486.0}, {"date": "2020-03-16", "close": 6.405947, "volume": 2085864.0}, {"date": "2020-03-17", "close": 6.445551, "volume": 1867731.0}, {"date": "2020-03-18", "close": 5.465352, "volume": 1886330.0}, {"date": "2020-03-19", "close": 3.544558, "volume": 3650308.0}, {"date": "2020-03-20", "close": 4.089113, "volume": 3552889.0}, {"date": "2020-03-23", "close": 4.079212, "volume": 3103609.0}, {"date": "2020-03-24", "close": 4.009905, "volume": 3484308.0}, {"date": "2020-03-25", "close": 3.930697, "volume": 1832211.0}, {"date": "2020-03-26", "close": 4.237628, "volume": 2758194.0}, {"date": "2020-03-27", "close": 4.069311, "volume": 1730169.0}, {"date": "2020-03-30", "close": 4.445549, "volume": 1558626.0}, {"date": "2020-03-31", "close": 4.584163, "volume": 2912252.0}, {"date": "2020-04-01", "close": 4.732678, "volume": 2282736.0}, {"date": "2020-04-02", "close": 4.772282, "volume": 2673312.0}, {"date": "2020-04-03", "close": 4.45545, "volume": 2099111.0}, {"date": "2020-04-06", "close": 4.722777, "volume": 1466103.0}, {"date": "2020-04-07", "close": 4.65347, "volume": 1437297.0}, {"date": "2020-04-08", "close": 4.920797, "volume": 1305850.0}, {"date": "2020-04-09", "close": 5.435649, "volume": 2369414.0}, {"date": "2020-04-14", "close": 5.851491, "volume": 2444879.0}, {"date": "2020-04-15", "close": 5.871293, "volume": 2437988.0}, {"date": "2020-04-16", "close": 5.64357, "volume": 1790640.0}, {"date": "2020-04-17", "close": 5.683174, "volume": 1363865.0}, {"date": "2020-04-20", "close": 5.455451, "volume": 1426019.0}, {"date": "2020-04-21", "close": 5.168322, "volume": 3284703.0}, {"date": "2020-04-22", "close": 5.415847, "volume": 1712232.0}, {"date": "2020-04-23", "close": 5.44555, "volume": 1737410.0}, {"date": "2020-04-24", "close": 5.485154, "volume": 1395022.0}, {"date": "2020-04-27", "close": 5.851491, "volume": 1377530.0}, {"date": "2020-04-28", "close": 5.782184, "volume": 1474439.0}, {"date": "2020-04-29", "close": 6.158422, "volume": 1247033.0}, {"date": "2020-04-30", "close": 6.287135, "volume": 2292523.0}, {"date": "2020-05-01", "close": 5.871293, "volume": 1935851.0}, {"date": "2020-05-04", "close": 5.980204, "volume": 1423966.0}, {"date": "2020-05-05", "close": 6.128719, "volume": 1077724.0}, {"date": "2020-05-06", "close": 6.079214, "volume": 1017475.0}, {"date": "2020-05-07", "close": 6.188125, "volume": 719228.0}, {"date": "2020-05-08", "close": 6.594066, "volume": 1041456.0}, {"date": "2020-05-11", "close": 6.851492, "volume": 1318120.0}, {"date": "2020-05-12", "close": 6.584165, "volume": 1263645.0}, {"date": "2020-05-13", "close": 6.702977, "volume": 1408920.0}, {"date": "2020-05-14", "close": 6.584165, "volume": 1346939.0}, {"date": "2020-05-15", "close": 6.663373, "volume": 995245.0}, {"date": "2020-05-18", "close": 6.841591, "volume": 1685725.0}, {"date": "2020-05-19", "close": 7.148522, "volume": 1842929.0}, {"date": "2020-05-20", "close": 7.32674, "volume": 1890685.0}, {"date": "2020-05-21", "close": 7.584166, "volume": 1568450.0}, {"date": "2020-05-22", "close": 7.772285, "volume": 2242157.0}, {"date": "2020-05-25", "close": 8.168325, "volume": 1748706.0}, {"date": "2020-05-26", "close": 8.376246, "volume": 2458729.0}, {"date": "2020-05-27", "close": 8.207929, "volume": 2664690.0}, {"date": "2020-05-28", "close": 8.376246, "volume": 2747147.0}, {"date": "2020-05-29", "close": 8.287137, "volume": 1790067.0}, {"date": "2020-06-01", "close": 8.455454, "volume": 1001565.0}, {"date": "2020-06-02", "close": 8.297038, "volume": 2156835.0}, {"date": "2020-06-03", "close": 8.366345, "volume": 2624012.0}, {"date": "2020-06-04", "close": 8.574266, "volume": 3192666.0}, {"date": "2020-06-05", "close": 8.465355, "volume": 1707451.0}, {"date": "2020-06-09", "close": 8.465355, "volume": 1068100.0}, {"date": "2020-06-10", "close": 8.61387, "volume": 1308840.0}, {"date": "2020-06-11", "close": 8.11882, "volume": 1432412.0}, {"date": "2020-06-12", "close": 7.732681, "volume": 2434511.0}, {"date": "2020-06-16", "close": 8.58, "volume": 6660267.0}, {"date": "2020-06-17", "close": 8.69, "volume": 2730430.0}, {"date": "2020-06-18", "close": 8.29, "volume": 1797069.0}, {"date": "2020-06-19", "close": 8.05, "volume": 9319810.0}, {"date": "2020-06-22", "close": 8.1, "volume": 1430491.0}, {"date": "2020-06-23", "close": 8.26, "volume": 1507708.0}, {"date": "2020-06-24", "close": 8.29, "volume": 1333526.0}, {"date": "2020-06-25", "close": 8.1, "volume": 1550805.0}, {"date": "2020-06-26", "close": 8.14, "volume": 1173869.0}, {"date": "2020-06-29", "close": 7.87, "volume": 838222.0}, {"date": "2020-06-30", "close": 8.05, "volume": 1394037.0}, {"date": "2020-07-01", "close": 8.17, "volume": 1099100.0}, {"date": "2020-07-02", "close": 8.4, "volume": 1366564.0}, {"date": "2020-07-03", "close": 8.18, "volume": 1141626.0}, {"date": "2020-07-06", "close": 8.4, "volume": 1373641.0}, {"date": "2020-07-07", "close": 8.31, "volume": 1175285.0}, {"date": "2020-07-08", "close": 7.9, "volume": 4549609.0}, {"date": "2020-07-09", "close": 8.0, "volume": 836692.0}, {"date": "2020-07-10", "close": 7.95, "volume": 1057994.0}, {"date": "2020-07-13", "close": 7.9, "volume": 1344871.0}, {"date": "2020-07-14", "close": 7.8, "volume": 863831.0}, {"date": "2020-07-15", "close": 7.89, "volume": 1244390.0}, {"date": "2020-07-16", "close": 8.05, "volume": 1081444.0}, {"date": "2020-07-17", "close": 8.19, "volume": 1058566.0}, {"date": "2020-07-20", "close": 7.8, "volume": 1214164.0}, {"date": "2020-07-21", "close": 8.09, "volume": 892332.0}, {"date": "2020-07-22", "close": 8.03, "volume": 554034.0}, {"date": "2020-07-23", "close": 8.07, "volume": 669279.0}, {"date": "2020-07-24", "close": 8.02, "volume": 957231.0}, {"date": "2020-07-27", "close": 8.16, "volume": 459419.0}, {"date": "2020-07-28", "close": 8.01, "volume": 438576.0}, {"date": "2020-07-29", "close": 8.06, "volume": 612211.0}, {"date": "2020-07-30", "close": 8.11, "volume": 370697.0}, {"date": "2020-07-31", "close": 8.88, "volume": 2965009.0}, {"date": "2020-08-03", "close": 8.79, "volume": 1434071.0}, {"date": "2020-08-04", "close": 8.88, "volume": 823974.0}, {"date": "2020-08-05", "close": 8.83, "volume": 1139411.0}, {"date": "2020-08-06", "close": 9.04, "volume": 832505.0}, {"date": "2020-08-07", "close": 9.21, "volume": 810699.0}, {"date": "2020-08-10", "close": 9.43, "volume": 862654.0}, {"date": "2020-08-11", "close": 9.25, "volume": 733409.0}, {"date": "2020-08-12", "close": 9.3, "volume": 907213.0}, {"date": "2020-08-13", "close": 9.27, "volume": 770425.0}, {"date": "2020-08-14", "close": 9.43, "volume": 671380.0}, {"date": "2020-08-17", "close": 9.6, "volume": 771446.0}, {"date": "2020-08-18", "close": 9.88, "volume": 1012727.0}, {"date": "2020-08-19", "close": 10.2, "volume": 1478116.0}, {"date": "2020-08-20", "close": 10.3, "volume": 1128895.0}, {"date": "2020-08-21", "close": 10.51, "volume": 1370330.0}, {"date": "2020-08-24", "close": 10.68, "volume": 1999040.0}, {"date": "2020-08-25", "close": 10.75, "volume": 1354278.0}, {"date": "2020-08-26", "close": 10.89, "volume": 985292.0}, {"date": "2020-08-27", "close": 11.21, "volume": 1009189.0}, {"date": "2020-08-28", "close": 10.8, "volume": 1337352.0}, {"date": "2020-08-31", "close": 10.7, "volume": 910527.0}, {"date": "2020-09-01", "close": 10.6, "volume": 1128910.0}, {"date": "2020-09-02", "close": 10.85, "volume": 1607318.0}, {"date": "2020-09-03", "close": 11.13, "volume": 1200120.0}, {"date": "2020-09-04", "close": 10.74, "volume": 480140.0}, {"date": "2020-09-07", "close": 10.64, "volume": 548989.0}, {"date": "2020-09-08", "close": 10.48, "volume": 493199.0}, {"date": "2020-09-09", "close": 10.36, "volume": 1033075.0}, {"date": "2020-09-10", "close": 10.44, "volume": 1910716.0}, {"date": "2020-09-11", "close": 10.42, "volume": 639481.0}, {"date": "2020-09-14", "close": 10.43, "volume": 499499.0}, {"date": "2020-09-15", "close": 10.49, "volume": 917591.0}, {"date": "2020-09-16", "close": 10.87, "volume": 1385565.0}, {"date": "2020-09-17", "close": 10.67, "volume": 1793262.0}, {"date": "2020-09-18", "close": 10.5, "volume": 1409172.0}, {"date": "2020-09-21", "close": 10.5, "volume": 647984.0}, {"date": "2020-09-22", "close": 10.24, "volume": 715888.0}, {"date": "2020-09-23", "close": 10.64, "volume": 881753.0}, {"date": "2020-09-24", "close": 10.55, "volume": 761475.0}, {"date": "2020-09-25", "close": 10.77, "volume": 819314.0}, {"date": "2020-09-28", "close": 10.87, "volume": 784827.0}, {"date": "2020-09-29", "close": 10.94, "volume": 512196.0}, {"date": "2020-09-30", "close": 10.52, "volume": 1342908.0}, {"date": "2020-10-01", "close": 10.64, "volume": 763057.0}, {"date": "2020-10-02", "close": 10.53, "volume": 735335.0}, {"date": "2020-10-05", "close": 10.91, "volume": 484773.0}, {"date": "2020-10-06", "close": 11.24, "volume": 1405785.0}, {"date": "2020-10-07", "close": 11.25, "volume": 938754.0}, {"date": "2020-10-08", "close": 11.44, "volume": 831384.0}, {"date": "2020-10-09", "close": 11.51, "volume": 534330.0}, {"date": "2020-10-12", "close": 11.56, "volume": 657103.0}, {"date": "2020-10-13", "close": 11.78, "volume": 881795.0}, {"date": "2020-10-14", "close": 12.04, "volume": 1291343.0}, {"date": "2020-10-15", "close": 12.08, "volume": 1735416.0}, {"date": "2020-10-16", "close": 12.65, "volume": 2235535.0}, {"date": "2020-10-19", "close": 12.3, "volume": 1862218.0}, {"date": "2020-10-20", "close": 12.06, "volume": 943441.0}, {"date": "2020-10-21", "close": 11.89, "volume": 569191.0}, {"date": "2020-10-22", "close": 11.92, "volume": 634017.0}, {"date": "2020-10-23", "close": 11.98, "volume": 757042.0}, {"date": "2020-10-26", "close": 11.6, "volume": 1147799.0}, {"date": "2020-10-27", "close": 11.16, "volume": 1472323.0}, {"date": "2020-10-28", "close": 11.7, "volume": 1482231.0}, {"date": "2020-10-29", "close": 11.47, "volume": 1378930.0}, {"date": "2020-10-30", "close": 11.19, "volume": 1276335.0}, {"date": "2020-11-02", "close": 11.01, "volume": 1131273.0}, {"date": "2020-11-03", "close": 11.32, "volume": 741019.0}, {"date": "2020-11-04", "close": 11.55, "volume": 657120.0}, {"date": "2020-11-05", "close": 11.49, "volume": 1231885.0}, {"date": "2020-11-06", "close": 11.48, "volume": 523181.0}, {"date": "2020-11-09", "close": 11.64, "volume": 883068.0}, {"date": "2020-11-10", "close": 10.3, "volume": 2138171.0}, {"date": "2020-11-11", "close": 10.02, "volume": 3253479.0}, {"date": "2020-11-12", "close": 10.23, "volume": 1643015.0}, {"date": "2020-11-13", "close": 10.11, "volume": 790092.0}, {"date": "2020-11-16", "close": 10.26, "volume": 31472.0}, {"date": "2020-11-17", "close": 9.98, "volume": 2173196.0}, {"date": "2020-11-18", "close": 9.95, "volume": 1292815.0}, {"date": "2020-11-19", "close": 10.0, "volume": 1944719.0}, {"date": "2020-11-20", "close": 10.06, "volume": 1088481.0}, {"date": "2020-11-23", "close": 10.03, "volume": 627387.0}, {"date": "2020-11-24", "close": 10.05, "volume": 1313567.0}, {"date": "2020-11-25", "close": 9.9, "volume": 907424.0}, {"date": "2020-11-26", "close": 9.98, "volume": 736759.0}, {"date": "2020-11-27", "close": 9.98, "volume": 615340.0}, {"date": "2020-11-30", "close": 9.88, "volume": 1207120.0}, {"date": "2020-12-01", "close": 10.18, "volume": 781455.0}, {"date": "2020-12-02", "close": 10.37, "volume": 1500652.0}, {"date": "2020-12-03", "close": 10.22, "volume": 1179463.0}, {"date": "2020-12-04", "close": 10.09, "volume": 962335.0}, {"date": "2020-12-07", "close": 9.85, "volume": 1447559.0}, {"date": "2020-12-08", "close": 10.05, "volume": 2230596.0}, {"date": "2020-12-09", "close": 10.26, "volume": 1056420.0}, {"date": "2020-12-10", "close": 10.3, "volume": 1013197.0}, {"date": "2020-12-11", "close": 10.13, "volume": 985388.0}, {"date": "2020-12-14", "close": 10.29, "volume": 676052.0}, {"date": "2020-12-15", "close": 10.25, "volume": 1256197.0}, {"date": "2020-12-16", "close": 10.54, "volume": 702397.0}, {"date": "2020-12-17", "close": 10.86, "volume": 1243581.0}, {"date": "2020-12-18", "close": 10.7, "volume": 825347.0}, {"date": "2020-12-21", "close": 10.68, "volume": 591236.0}, {"date": "2020-12-22", "close": 10.48, "volume": 569223.0}, {"date": "2020-12-23", "close": 10.57, "volume": 301106.0}, {"date": "2020-12-24", "close": 10.67, "volume": 200372.0}, {"date": "2020-12-29", "close": 10.78, "volume": 339654.0}, {"date": "2020-12-30", "close": 10.87, "volume": 535527.0}, {"date": "2020-12-31", "close": 10.53, "volume": 717960.0}, {"date": "2021-01-04", "close": 10.98, "volume": 645485.0}, {"date": "2021-01-05", "close": 10.78, "volume": 737889.0}, {"date": "2021-01-06", "close": 10.79, "volume": 506193.0}, {"date": "2021-01-07", "close": 10.79, "volume": 504356.0}, {"date": "2021-01-08", "close": 11.12, "volume": 496924.0}, {"date": "2021-01-11", "close": 10.96, "volume": 515596.0}, {"date": "2021-01-12", "close": 11.56, "volume": 1594204.0}, {"date": "2021-01-13", "close": 11.99, "volume": 1364525.0}, {"date": "2021-01-14", "close": 11.89, "volume": 667842.0}, {"date": "2021-01-15", "close": 11.75, "volume": 535952.0}, {"date": "2021-01-18", "close": 11.63, "volume": 2068213.0}, {"date": "2021-01-19", "close": 11.84, "volume": 1018384.0}, {"date": "2021-01-20", "close": 11.88, "volume": 1080796.0}, {"date": "2021-01-21", "close": 11.33, "volume": 1219769.0}, {"date": "2021-01-22", "close": 11.48, "volume": 547071.0}, {"date": "2021-01-25", "close": 11.63, "volume": 371720.0}, {"date": "2021-01-27", "close": 11.6, "volume": 705119.0}, {"date": "2021-01-28", "close": 11.16, "volume": 618616.0}, {"date": "2021-01-29", "close": 11.26, "volume": 680165.0}, {"date": "2021-02-01", "close": 10.89, "volume": 1017517.0}, {"date": "2021-02-02", "close": 11.43, "volume": 734053.0}, {"date": "2021-02-03", "close": 11.62, "volume": 437262.0}, {"date": "2021-02-04", "close": 11.54, "volume": 438566.0}, {"date": "2021-02-05", "close": 11.45, "volume": 552817.0}, {"date": "2021-02-08", "close": 11.91, "volume": 615770.0}, {"date": "2021-02-09", "close": 11.64, "volume": 859101.0}, {"date": "2021-02-10", "close": 11.57, "volume": 581108.0}, {"date": "2021-02-11", "close": 11.42, "volume": 501386.0}, {"date": "2021-02-12", "close": 11.19, "volume": 428112.0}, {"date": "2021-02-15", "close": 11.58, "volume": 399421.0}, {"date": "2021-02-16", "close": 11.58, "volume": 1003117.0}, {"date": "2021-02-17", "close": 11.81, "volume": 1617406.0}, {"date": "2021-02-18", "close": 11.98, "volume": 1508289.0}, {"date": "2021-02-19", "close": 11.94, "volume": 874014.0}, {"date": "2021-02-22", "close": 12.14, "volume": 663674.0}, {"date": "2021-02-23", "close": 11.66, "volume": 865660.0}, {"date": "2021-02-24", "close": 11.87, "volume": 782420.0}, {"date": "2021-02-25", "close": 11.45, "volume": 1025477.0}, {"date": "2021-02-26", "close": 11.0, "volume": 947687.0}, {"date": "2021-03-01", "close": 11.34, "volume": 802241.0}, {"date": "2021-03-02", "close": 11.08, "volume": 848502.0}, {"date": "2021-03-03", "close": 11.2, "volume": 604658.0}, {"date": "2021-03-04", "close": 11.27, "volume": 478745.0}, {"date": "2021-03-05", "close": 10.87, "volume": 887560.0}, {"date": "2021-03-08", "close": 10.96, "volume": 374795.0}, {"date": "2021-03-09", "close": 11.02, "volume": 491306.0}, {"date": "2021-03-10", "close": 10.75, "volume": 961846.0}, {"date": "2021-03-11", "close": 10.75, "volume": 962273.0}, {"date": "2021-03-12", "close": 11.06, "volume": 929954.0}, {"date": "2021-03-15", "close": 10.92, "volume": 893591.0}, {"date": "2021-03-16", "close": 11.08, "volume": 980975.0}, {"date": "2021-03-17", "close": 11.2, "volume": 754648.0}, {"date": "2021-03-18", "close": 11.63, "volume": 631121.0}, {"date": "2021-03-19", "close": 11.65, "volume": 832147.0}, {"date": "2021-03-22", "close": 11.72, "volume": 695509.0}, {"date": "2021-03-23", "close": 11.73, "volume": 1768484.0}, {"date": "2021-03-24", "close": 11.87, "volume": 535676.0}, {"date": "2021-03-25", "close": 11.83, "volume": 544515.0}, {"date": "2021-03-26", "close": 12.05, "volume": 780793.0}, {"date": "2021-03-29", "close": 11.67, "volume": 1820808.0}, {"date": "2021-03-30", "close": 11.51, "volume": 662429.0}, {"date": "2021-03-31", "close": 11.77, "volume": 810495.0}, {"date": "2021-04-01", "close": 11.71, "volume": 607101.0}, {"date": "2021-04-06", "close": 12.08, "volume": 517337.0}, {"date": "2021-04-07", "close": 12.19, "volume": 527566.0}, {"date": "2021-04-08", "close": 11.97, "volume": 595723.0}, {"date": "2021-04-09", "close": 12.06, "volume": 435959.0}, {"date": "2021-04-12", "close": 11.86, "volume": 488645.0}, {"date": "2021-04-13", "close": 11.99, "volume": 649394.0}, {"date": "2021-04-14", "close": 11.95, "volume": 738506.0}, {"date": "2021-04-15", "close": 11.93, "volume": 629083.0}, {"date": "2021-04-16", "close": 12.1, "volume": 527019.0}, {"date": "2021-04-19", "close": 12.19, "volume": 828977.0}, {"date": "2021-04-20", "close": 12.3, "volume": 832234.0}, {"date": "2021-04-21", "close": 12.45, "volume": 696318.0}, {"date": "2021-04-22", "close": 12.72, "volume": 733757.0}, {"date": "2021-04-23", "close": 12.64, "volume": 436066.0}, {"date": "2021-04-26", "close": 12.32, "volume": 580098.0}, {"date": "2021-04-27", "close": 12.24, "volume": 474555.0}, {"date": "2021-04-28", "close": 12.21, "volume": 506604.0}, {"date": "2021-04-29", "close": 12.0, "volume": 466596.0}, {"date": "2021-04-30", "close": 11.93, "volume": 473498.0}, {"date": "2021-05-03", "close": 11.64, "volume": 657319.0}, {"date": "2021-05-04", "close": 11.72, "volume": 954246.0}, {"date": "2021-05-05", "close": 11.86, "volume": 854461.0}, {"date": "2021-05-06", "close": 12.01, "volume": 816810.0}, {"date": "2021-05-07", "close": 12.04, "volume": 456794.0}, {"date": "2021-05-10", "close": 12.1, "volume": 640379.0}, {"date": "2021-05-11", "close": 12.01, "volume": 425405.0}, {"date": "2021-05-12", "close": 11.91, "volume": 694384.0}, {"date": "2021-05-13", "close": 11.86, "volume": 505850.0}, {"date": "2021-05-14", "close": 11.97, "volume": 340535.0}, {"date": "2021-05-17", "close": 12.18, "volume": 343055.0}, {"date": "2021-05-18", "close": 12.13, "volume": 499228.0}, {"date": "2021-05-19", "close": 11.94, "volume": 625765.0}, {"date": "2021-05-20", "close": 12.37, "volume": 803730.0}, {"date": "2021-05-21", "close": 12.37, "volume": 417097.0}, {"date": "2021-05-24", "close": 12.14, "volume": 1256151.0}, {"date": "2021-05-25", "close": 12.68, "volume": 1096331.0}, {"date": "2021-05-26", "close": 12.64, "volume": 1118357.0}, {"date": "2021-05-27", "close": 12.86, "volume": 1171563.0}, {"date": "2021-05-28", "close": 12.72, "volume": 598251.0}, {"date": "2021-05-31", "close": 12.87, "volume": 339638.0}, {"date": "2021-06-01", "close": 12.92, "volume": 503944.0}, {"date": "2021-06-02", "close": 13.17, "volume": 587229.0}, {"date": "2021-06-03", "close": 13.12, "volume": 776639.0}, {"date": "2021-06-04", "close": 13.49, "volume": 597030.0}, {"date": "2021-06-07", "close": 13.4, "volume": 381107.0}, {"date": "2021-06-08", "close": 13.34, "volume": 568770.0}, {"date": "2021-06-09", "close": 13.32, "volume": 547281.0}, {"date": "2021-06-10", "close": 13.18, "volume": 607440.0}, {"date": "2021-06-11", "close": 13.16, "volume": 759625.0}, {"date": "2021-06-15", "close": 13.31, "volume": 471147.0}, {"date": "2021-06-16", "close": 13.19, "volume": 516635.0}, {"date": "2021-06-17", "close": 12.97, "volume": 718131.0}, {"date": "2021-06-18", "close": 13.19, "volume": 1745471.0}, {"date": "2021-06-21", "close": 12.83, "volume": 485626.0}, {"date": "2021-06-22", "close": 13.0, "volume": 501599.0}, {"date": "2021-06-23", "close": 12.79, "volume": 410425.0}, {"date": "2021-06-24", "close": 12.83, "volume": 507085.0}, {"date": "2021-06-25", "close": 12.95, "volume": 352764.0}, {"date": "2021-06-28", "close": 13.06, "volume": 407146.0}, {"date": "2021-06-29", "close": 12.67, "volume": 1005492.0}, {"date": "2021-06-30", "close": 12.91, "volume": 1017311.0}, {"date": "2021-07-01", "close": 12.74, "volume": 640435.0}, {"date": "2021-07-02", "close": 12.89, "volume": 486461.0}, {"date": "2021-07-05", "close": 12.78, "volume": 258390.0}, {"date": "2021-07-06", "close": 12.37, "volume": 465548.0}, {"date": "2021-07-07", "close": 12.49, "volume": 1197194.0}, {"date": "2021-07-08", "close": 12.47, "volume": 681379.0}, {"date": "2021-07-09", "close": 12.29, "volume": 3054927.0}, {"date": "2021-07-12", "close": 12.59, "volume": 771226.0}, {"date": "2021-07-13", "close": 12.62, "volume": 661173.0}, {"date": "2021-07-14", "close": 12.66, "volume": 363751.0}, {"date": "2021-07-15", "close": 12.52, "volume": 541999.0}, {"date": "2021-07-16", "close": 12.82, "volume": 554853.0}, {"date": "2021-07-19", "close": 12.42, "volume": 805232.0}, {"date": "2021-07-20", "close": 12.67, "volume": 837142.0}, {"date": "2021-07-21", "close": 12.94, "volume": 715206.0}, {"date": "2021-07-22", "close": 13.06, "volume": 398712.0}, {"date": "2021-07-23", "close": 13.09, "volume": 509890.0}, {"date": "2021-07-26", "close": 13.34, "volume": 625183.0}, {"date": "2021-07-27", "close": 13.59, "volume": 1022984.0}, {"date": "2021-07-28", "close": 13.25, "volume": 622046.0}, {"date": "2021-07-29", "close": 13.34, "volume": 356096.0}, {"date": "2021-07-30", "close": 13.23, "volume": 796940.0}, {"date": "2021-08-02", "close": 13.58, "volume": 434774.0}, {"date": "2021-08-03", "close": 13.62, "volume": 406667.0}, {"date": "2021-08-04", "close": 13.45, "volume": 414094.0}, {"date": "2021-08-05", "close": 13.2, "volume": 775358.0}, {"date": "2021-08-06", "close": 13.24, "volume": 627248.0}, {"date": "2021-08-09", "close": 12.9, "volume": 810609.0}, {"date": "2021-08-10", "close": 12.86, "volume": 491208.0}, {"date": "2021-08-11", "close": 12.96, "volume": 806813.0}, {"date": "2021-08-12", "close": 13.0, "volume": 421198.0}, {"date": "2021-08-13", "close": 13.13, "volume": 726852.0}, {"date": "2021-08-16", "close": 13.05, "volume": 613901.0}, {"date": "2021-08-17", "close": 13.13, "volume": 539319.0}, {"date": "2021-08-18", "close": 12.99, "volume": 1441725.0}, {"date": "2021-08-19", "close": 13.2, "volume": 791872.0}, {"date": "2021-08-20", "close": 12.77, "volume": 1597139.0}, {"date": "2021-08-23", "close": 12.18, "volume": 1291430.0}, {"date": "2021-08-24", "close": 12.19, "volume": 876405.0}, {"date": "2021-08-25", "close": 12.21, "volume": 613694.0}, {"date": "2021-08-26", "close": 12.07, "volume": 501092.0}, {"date": "2021-08-27", "close": 11.88, "volume": 858834.0}, {"date": "2021-08-30", "close": 12.02, "volume": 889711.0}, {"date": "2021-08-31", "close": 12.3, "volume": 1611938.0}, {"date": "2021-09-01", "close": 12.22, "volume": 970736.0}, {"date": "2021-09-02", "close": 12.2, "volume": 1216807.0}, {"date": "2021-09-03", "close": 12.42, "volume": 1170696.0}, {"date": "2021-09-06", "close": 12.51, "volume": 758104.0}, {"date": "2021-09-07", "close": 12.51, "volume": 916795.0}, {"date": "2021-09-08", "close": 12.17, "volume": 835961.0}, {"date": "2021-09-09", "close": 11.77, "volume": 937967.0}, {"date": "2021-09-10", "close": 11.86, "volume": 561954.0}, {"date": "2021-09-13", "close": 11.95, "volume": 570484.0}, {"date": "2021-09-14", "close": 11.99, "volume": 742576.0}, {"date": "2021-09-15", "close": 12.3, "volume": 900658.0}, {"date": "2021-09-16", "close": 12.24, "volume": 1029407.0}, {"date": "2021-09-17", "close": 12.24, "volume": 673123.0}, {"date": "2021-09-20", "close": 11.99, "volume": 738094.0}, {"date": "2021-09-21", "close": 12.12, "volume": 801894.0}, {"date": "2021-09-22", "close": 12.15, "volume": 765214.0}, {"date": "2021-09-23", "close": 12.48, "volume": 650005.0}, {"date": "2021-09-24", "close": 11.88, "volume": 939398.0}, {"date": "2021-09-27", "close": 12.2, "volume": 751892.0}, {"date": "2021-09-28", "close": 11.92, "volume": 997688.0}, {"date": "2021-09-29", "close": 11.8, "volume": 1101327.0}, {"date": "2021-09-30", "close": 12.21, "volume": 1734346.0}, {"date": "2021-10-01", "close": 11.74, "volume": 1053964.0}, {"date": "2021-10-04", "close": 11.84, "volume": 504715.0}, {"date": "2021-10-05", "close": 11.72, "volume": 621370.0}, {"date": "2021-10-06", "close": 11.49, "volume": 872948.0}, {"date": "2021-10-07", "close": 12.38, "volume": 1121825.0}, {"date": "2021-10-08", "close": 12.77, "volume": 1033554.0}, {"date": "2021-10-11", "close": 12.73, "volume": 880936.0}, {"date": "2021-10-12", "close": 12.64, "volume": 608243.0}, {"date": "2021-10-13", "close": 12.68, "volume": 474807.0}, {"date": "2021-10-14", "close": 12.71, "volume": 367812.0}, {"date": "2021-10-15", "close": 12.9, "volume": 708132.0}, {"date": "2021-10-18", "close": 12.79, "volume": 312738.0}, {"date": "2021-10-19", "close": 13.01, "volume": 907831.0}, {"date": "2021-10-20", "close": 13.23, "volume": 1229698.0}, {"date": "2021-10-21", "close": 12.65, "volume": 1188524.0}, {"date": "2021-10-22", "close": 12.82, "volume": 819495.0}, {"date": "2021-10-25", "close": 13.08, "volume": 463301.0}, {"date": "2021-10-26", "close": 13.17, "volume": 461193.0}, {"date": "2021-10-27", "close": 13.09, "volume": 705370.0}, {"date": "2021-10-28", "close": 13.02, "volume": 580493.0}, {"date": "2021-10-29", "close": 12.93, "volume": 800718.0}, {"date": "2021-11-01", "close": 13.21, "volume": 877498.0}, {"date": "2021-11-02", "close": 13.09, "volume": 405504.0}, {"date": "2021-11-03", "close": 13.33, "volume": 529359.0}, {"date": "2021-11-04", "close": 13.35, "volume": 1234680.0}, {"date": "2021-11-05", "close": 13.4, "volume": 348784.0}, {"date": "2021-11-08", "close": 13.42, "volume": 234405.0}, {"date": "2021-11-09", "close": 13.36, "volume": 403049.0}, {"date": "2021-11-10", "close": 13.23, "volume": 441999.0}, {"date": "2021-11-11", "close": 13.11, "volume": 390260.0}, {"date": "2021-11-12", "close": 13.19, "volume": 264520.0}, {"date": "2021-11-15", "close": 13.41, "volume": 333644.0}, {"date": "2021-11-16", "close": 13.27, "volume": 461251.0}, {"date": "2021-11-17", "close": 13.35, "volume": 531267.0}, {"date": "2021-11-18", "close": 13.3, "volume": 295037.0}, {"date": "2021-11-19", "close": 13.33, "volume": 507341.0}, {"date": "2021-11-22", "close": 13.29, "volume": 275520.0}, {"date": "2021-11-23", "close": 12.84, "volume": 727209.0}, {"date": "2021-11-24", "close": 12.5, "volume": 712585.0}, {"date": "2021-11-25", "close": 12.51, "volume": 588695.0}, {"date": "2021-11-26", "close": 12.26, "volume": 420951.0}, {"date": "2021-11-29", "close": 12.44, "volume": 664527.0}, {"date": "2021-11-30", "close": 12.53, "volume": 840673.0}, {"date": "2021-12-01", "close": 12.46, "volume": 648196.0}, {"date": "2021-12-02", "close": 12.48, "volume": 559108.0}, {"date": "2021-12-03", "close": 12.37, "volume": 459465.0}, {"date": "2021-12-06", "close": 12.23, "volume": 352662.0}, {"date": "2021-12-07", "close": 12.34, "volume": 363118.0}, {"date": "2021-12-08", "close": 12.81, "volume": 731014.0}, {"date": "2021-12-09", "close": 12.56, "volume": 760020.0}, {"date": "2021-12-10", "close": 12.59, "volume": 381178.0}, {"date": "2021-12-13", "close": 12.44, "volume": 607346.0}, {"date": "2021-12-14", "close": 12.32, "volume": 365214.0}, {"date": "2021-12-15", "close": 12.28, "volume": 673571.0}, {"date": "2021-12-16", "close": 12.51, "volume": 646961.0}, {"date": "2021-12-17", "close": 12.38, "volume": 567713.0}, {"date": "2021-12-20", "close": 12.35, "volume": 257300.0}, {"date": "2021-12-21", "close": 12.41, "volume": 323624.0}, {"date": "2021-12-22", "close": 12.45, "volume": 370385.0}, {"date": "2021-12-23", "close": 12.38, "volume": 367143.0}, {"date": "2021-12-24", "close": 12.25, "volume": 478709.0}, {"date": "2021-12-29", "close": 12.53, "volume": 442730.0}, {"date": "2021-12-30", "close": 12.64, "volume": 289307.0}, {"date": "2021-12-31", "close": 12.46, "volume": 157281.0}, {"date": "2022-01-04", "close": 12.65, "volume": 379664.0}, {"date": "2022-01-05", "close": 12.55, "volume": 303313.0}, {"date": "2022-01-06", "close": 11.96, "volume": 941050.0}, {"date": "2022-01-07", "close": 12.05, "volume": 323600.0}, {"date": "2022-01-10", "close": 11.79, "volume": 718008.0}, {"date": "2022-01-11", "close": 11.82, "volume": 383484.0}, {"date": "2022-01-12", "close": 11.91, "volume": 507743.0}, {"date": "2022-01-13", "close": 11.84, "volume": 543005.0}, {"date": "2022-01-14", "close": 11.91, "volume": 645339.0}, {"date": "2022-01-17", "close": 12.22, "volume": 547549.0}, {"date": "2022-01-18", "close": 12.33, "volume": 756237.0}, {"date": "2022-01-19", "close": 12.25, "volume": 501184.0}, {"date": "2022-01-20", "close": 11.93, "volume": 523947.0}, {"date": "2022-01-21", "close": 11.62, "volume": 628802.0}, {"date": "2022-01-24", "close": 11.37, "volume": 598606.0}, {"date": "2022-01-25", "close": 11.31, "volume": 848238.0}, {"date": "2022-01-27", "close": 11.06, "volume": 910424.0}, {"date": "2022-01-28", "close": 11.43, "volume": 1554891.0}, {"date": "2022-01-31", "close": 11.63, "volume": 678318.0}, {"date": "2022-02-01", "close": 11.76, "volume": 594358.0}, {"date": "2022-02-02", "close": 11.91, "volume": 366081.0}, {"date": "2022-02-03", "close": 11.81, "volume": 300475.0}, {"date": "2022-02-04", "close": 12.14, "volume": 779717.0}, {"date": "2022-02-07", "close": 12.17, "volume": 322869.0}, {"date": "2022-02-08", "close": 12.47, "volume": 490502.0}, {"date": "2022-02-09", "close": 12.47, "volume": 585876.0}, {"date": "2022-02-10", "close": 12.68, "volume": 709394.0}, {"date": "2022-02-11", "close": 12.46, "volume": 593959.0}, {"date": "2022-02-14", "close": 12.61, "volume": 557988.0}, {"date": "2022-02-15", "close": 12.65, "volume": 507409.0}, {"date": "2022-02-16", "close": 12.81, "volume": 955270.0}, {"date": "2022-02-17", "close": 12.74, "volume": 576653.0}, {"date": "2022-02-18", "close": 12.85, "volume": 443529.0}, {"date": "2022-02-21", "close": 11.63, "volume": 2951265.0}, {"date": "2022-02-22", "close": 11.35, "volume": 1078032.0}, {"date": "2022-02-23", "close": 11.3, "volume": 1269813.0}, {"date": "2022-02-24", "close": 10.82, "volume": 1155061.0}, {"date": "2022-02-25", "close": 10.91, "volume": 702672.0}, {"date": "2022-02-28", "close": 11.06, "volume": 1724716.0}, {"date": "2022-03-01", "close": 11.22, "volume": 979394.0}, {"date": "2022-03-02", "close": 10.89, "volume": 1704947.0}, {"date": "2022-03-03", "close": 10.81, "volume": 866987.0}, {"date": "2022-03-04", "close": 10.64, "volume": 872692.0}, {"date": "2022-03-07", "close": 9.98, "volume": 751850.0}, {"date": "2022-03-08", "close": 9.77, "volume": 923120.0}, {"date": "2022-03-09", "close": 10.03, "volume": 876054.0}, {"date": "2022-03-10", "close": 10.4, "volume": 1041039.0}, {"date": "2022-03-11", "close": 10.16, "volume": 874098.0}, {"date": "2022-03-14", "close": 10.52, "volume": 1378333.0}, {"date": "2022-03-15", "close": 10.51, "volume": 1664569.0}, {"date": "2022-03-16", "close": 10.17, "volume": 1104375.0}, {"date": "2022-03-17", "close": 10.37, "volume": 1291536.0}, {"date": "2022-03-18", "close": 10.24, "volume": 7616315.0}, {"date": "2022-03-21", "close": 10.31, "volume": 840619.0}, {"date": "2022-03-22", "close": 10.33, "volume": 711986.0}, {"date": "2022-03-23", "close": 10.43, "volume": 486472.0}, {"date": "2022-03-24", "close": 10.32, "volume": 562626.0}, {"date": "2022-03-25", "close": 10.51, "volume": 508526.0}, {"date": "2022-03-28", "close": 10.41, "volume": 500244.0}, {"date": "2022-03-29", "close": 10.46, "volume": 425702.0}, {"date": "2022-03-30", "close": 10.62, "volume": 1453094.0}, {"date": "2022-03-31", "close": 10.32, "volume": 712827.0}, {"date": "2022-04-01", "close": 10.18, "volume": 637488.0}, {"date": "2022-04-04", "close": 10.4, "volume": 781715.0}, {"date": "2022-04-05", "close": 10.63, "volume": 720046.0}, {"date": "2022-04-06", "close": 10.6, "volume": 645661.0}, {"date": "2022-04-07", "close": 10.24, "volume": 932964.0}, {"date": "2022-04-08", "close": 10.38, "volume": 460247.0}, {"date": "2022-04-11", "close": 10.42, "volume": 520540.0}, {"date": "2022-04-12", "close": 10.57, "volume": 697624.0}, {"date": "2022-04-13", "close": 10.62, "volume": 565861.0}, {"date": "2022-04-14", "close": 10.65, "volume": 461054.0}, {"date": "2022-04-19", "close": 10.69, "volume": 406576.0}, {"date": "2022-04-20", "close": 10.87, "volume": 820759.0}, {"date": "2022-04-21", "close": 10.82, "volume": 475571.0}, {"date": "2022-04-22", "close": 10.82, "volume": 613298.0}, {"date": "2022-04-26", "close": 10.68, "volume": 494209.0}, {"date": "2022-04-27", "close": 10.45, "volume": 1089454.0}, {"date": "2022-04-28", "close": 10.51, "volume": 413771.0}, {"date": "2022-04-29", "close": 10.6, "volume": 541689.0}, {"date": "2022-05-02", "close": 10.45, "volume": 803107.0}, {"date": "2022-05-03", "close": 10.24, "volume": 958741.0}, {"date": "2022-05-04", "close": 10.45, "volume": 1037616.0}, {"date": "2022-05-05", "close": 10.93, "volume": 950557.0}, {"date": "2022-05-06", "close": 10.42, "volume": 1329721.0}, {"date": "2022-05-09", "close": 9.96, "volume": 746409.0}, {"date": "2022-05-10", "close": 9.9, "volume": 741322.0}, {"date": "2022-05-11", "close": 9.95, "volume": 1410065.0}, {"date": "2022-05-12", "close": 9.65, "volume": 687070.0}, {"date": "2022-05-13", "close": 10.0, "volume": 427683.0}, {"date": "2022-05-16", "close": 9.96, "volume": 346630.0}, {"date": "2022-05-17", "close": 9.91, "volume": 383856.0}, {"date": "2022-05-18", "close": 9.95, "volume": 522498.0}, {"date": "2022-05-19", "close": 9.35, "volume": 1185403.0}, {"date": "2022-05-20", "close": 9.41, "volume": 477150.0}, {"date": "2022-05-23", "close": 9.42, "volume": 404258.0}, {"date": "2022-05-24", "close": 9.33, "volume": 529302.0}, {"date": "2022-05-25", "close": 9.29, "volume": 491672.0}, {"date": "2022-05-26", "close": 9.22, "volume": 403570.0}, {"date": "2022-05-27", "close": 9.41, "volume": 611794.0}, {"date": "2022-05-30", "close": 9.61, "volume": 534149.0}, {"date": "2022-05-31", "close": 9.46, "volume": 1051049.0}, {"date": "2022-06-01", "close": 9.52, "volume": 460363.0}, {"date": "2022-06-02", "close": 9.43, "volume": 378195.0}, {"date": "2022-06-03", "close": 9.8, "volume": 796448.0}, {"date": "2022-06-06", "close": 9.41, "volume": 445371.0}, {"date": "2022-06-07", "close": 9.21, "volume": 951074.0}, {"date": "2022-06-08", "close": 9.03, "volume": 1049042.0}, {"date": "2022-06-09", "close": 9.09, "volume": 851034.0}, {"date": "2022-06-10", "close": 8.76, "volume": 716865.0}, {"date": "2022-06-14", "close": 8.52, "volume": 1510808.0}, {"date": "2022-06-15", "close": 8.25, "volume": 1087120.0}, {"date": "2022-06-16", "close": 8.37, "volume": 1023991.0}, {"date": "2022-06-17", "close": 8.11, "volume": 1431546.0}, {"date": "2022-06-20", "close": 8.37, "volume": 638726.0}, {"date": "2022-06-21", "close": 8.65, "volume": 1072473.0}, {"date": "2022-06-22", "close": 8.63, "volume": 841129.0}, {"date": "2022-06-23", "close": 8.31, "volume": 679880.0}, {"date": "2022-06-24", "close": 8.61, "volume": 1133169.0}, {"date": "2022-06-27", "close": 8.87, "volume": 865969.0}, {"date": "2022-06-28", "close": 8.8, "volume": 542407.0}, {"date": "2022-06-29", "close": 8.55, "volume": 609958.0}, {"date": "2022-06-30", "close": 8.49, "volume": 418826.0}, {"date": "2022-07-01", "close": 8.52, "volume": 477503.0}, {"date": "2022-07-04", "close": 8.68, "volume": 237236.0}, {"date": "2022-07-05", "close": 8.66, "volume": 302472.0}, {"date": "2022-07-06", "close": 8.9, "volume": 865332.0}, {"date": "2022-07-07", "close": 9.06, "volume": 645191.0}, {"date": "2022-07-08", "close": 9.28, "volume": 755719.0}, {"date": "2022-07-11", "close": 9.14, "volume": 569996.0}, {"date": "2022-07-12", "close": 9.18, "volume": 476586.0}, {"date": "2022-07-13", "close": 9.34, "volume": 636454.0}, {"date": "2022-07-14", "close": 9.48, "volume": 570077.0}, {"date": "2022-07-15", "close": 9.43, "volume": 376461.0}, {"date": "2022-07-18", "close": 9.55, "volume": 288694.0}, {"date": "2022-07-19", "close": 9.55, "volume": 361833.0}, {"date": "2022-07-20", "close": 9.86, "volume": 567895.0}, {"date": "2022-07-21", "close": 10.09, "volume": 588597.0}, {"date": "2022-07-22", "close": 9.99, "volume": 303890.0}, {"date": "2022-07-25", "close": 9.78, "volume": 724306.0}, {"date": "2022-07-26", "close": 9.7, "volume": 637857.0}, {"date": "2022-07-27", "close": 9.67, "volume": 235188.0}, {"date": "2022-07-28", "close": 9.77, "volume": 289636.0}, {"date": "2022-07-29", "close": 9.88, "volume": 289371.0}, {"date": "2022-08-01", "close": 9.87, "volume": 279226.0}, {"date": "2022-08-02", "close": 10.1, "volume": 360024.0}, {"date": "2022-08-03", "close": 10.06, "volume": 476439.0}, {"date": "2022-08-04", "close": 10.15, "volume": 500189.0}, {"date": "2022-08-05", "close": 10.4, "volume": 537500.0}, {"date": "2022-08-08", "close": 10.15, "volume": 367428.0}, {"date": "2022-08-09", "close": 10.36, "volume": 377628.0}, {"date": "2022-08-10", "close": 10.42, "volume": 645483.0}, {"date": "2022-08-11", "close": 10.63, "volume": 402446.0}, {"date": "2022-08-12", "close": 10.46, "volume": 411567.0}, {"date": "2022-08-15", "close": 10.57, "volume": 376770.0}, {"date": "2022-08-16", "close": 10.22, "volume": 779002.0}, {"date": "2022-08-17", "close": 10.7, "volume": 2563422.0}, {"date": "2022-08-18", "close": 10.07, "volume": 2055719.0}, {"date": "2022-08-19", "close": 10.27, "volume": 645557.0}, {"date": "2022-08-22", "close": 10.24, "volume": 856974.0}, {"date": "2022-08-23", "close": 10.42, "volume": 888348.0}, {"date": "2022-08-24", "close": 10.55, "volume": 873911.0}, {"date": "2022-08-25", "close": 10.45, "volume": 634330.0}, {"date": "2022-08-26", "close": 10.59, "volume": 680650.0}, {"date": "2022-08-29", "close": 10.21, "volume": 649981.0}, {"date": "2022-08-30", "close": 10.37, "volume": 364935.0}, {"date": "2022-08-31", "close": 10.58, "volume": 371167.0}, {"date": "2022-09-01", "close": 10.24, "volume": 648866.0}, {"date": "2022-09-02", "close": 10.19, "volume": 460536.0}, {"date": "2022-09-05", "close": 10.3, "volume": 539743.0}, {"date": "2022-09-06", "close": 9.66, "volume": 817935.0}, {"date": "2022-09-07", "close": 9.6, "volume": 446336.0}, {"date": "2022-09-08", "close": 9.86, "volume": 1929646.0}, {"date": "2022-09-09", "close": 9.81, "volume": 502505.0}, {"date": "2022-09-12", "close": 10.07, "volume": 619611.0}, {"date": "2022-09-13", "close": 10.19, "volume": 650212.0}, {"date": "2022-09-14", "close": 10.04, "volume": 1072589.0}, {"date": "2022-09-15", "close": 9.84, "volume": 1038024.0}, {"date": "2022-09-16", "close": 9.79, "volume": 918164.0}, {"date": "2022-09-19", "close": 9.72, "volume": 385707.0}, {"date": "2022-09-20", "close": 9.82, "volume": 553793.0}, {"date": "2022-09-21", "close": 9.62, "volume": 449651.0}, {"date": "2022-09-23", "close": 9.26, "volume": 742262.0}, {"date": "2022-09-26", "close": 9.27, "volume": 540873.0}, {"date": "2022-09-27", "close": 9.24, "volume": 613341.0}, {"date": "2022-09-28", "close": 9.18, "volume": 508601.0}, {"date": "2022-09-29", "close": 9.3, "volume": 571084.0}, {"date": "2022-09-30", "close": 8.88, "volume": 1399418.0}, {"date": "2022-10-03", "close": 8.76, "volume": 672835.0}, {"date": "2022-10-04", "close": 9.21, "volume": 976357.0}, {"date": "2022-10-05", "close": 9.55, "volume": 779149.0}, {"date": "2022-10-06", "close": 9.38, "volume": 495692.0}, {"date": "2022-10-07", "close": 9.46, "volume": 552963.0}, {"date": "2022-10-10", "close": 9.31, "volume": 396083.0}, {"date": "2022-10-11", "close": 8.99, "volume": 1120598.0}, {"date": "2022-10-12", "close": 9.01, "volume": 700216.0}, {"date": "2022-10-13", "close": 9.06, "volume": 765167.0}, {"date": "2022-10-14", "close": 9.1, "volume": 624847.0}, {"date": "2022-10-17", "close": 9.23, "volume": 553065.0}, {"date": "2022-10-18", "close": 9.5, "volume": 514602.0}, {"date": "2022-10-19", "close": 9.46, "volume": 249919.0}, {"date": "2022-10-20", "close": 9.35, "volume": 497817.0}, {"date": "2022-10-21", "close": 9.32, "volume": 537480.0}, {"date": "2022-10-24", "close": 9.41, "volume": 339868.0}, {"date": "2022-10-25", "close": 9.61, "volume": 308270.0}, {"date": "2022-10-26", "close": 9.73, "volume": 456715.0}, {"date": "2022-10-27", "close": 9.99, "volume": 712628.0}, {"date": "2022-10-28", "close": 10.04, "volume": 733016.0}, {"date": "2022-10-31", "close": 10.28, "volume": 694228.0}, {"date": "2022-11-01", "close": 10.42, "volume": 529239.0}, {"date": "2022-11-02", "close": 10.49, "volume": 848556.0}, {"date": "2022-11-03", "close": 10.14, "volume": 436653.0}, {"date": "2022-11-04", "close": 10.04, "volume": 364898.0}, {"date": "2022-11-07", "close": 10.13, "volume": 1193751.0}, {"date": "2022-11-08", "close": 10.15, "volume": 813242.0}, {"date": "2022-11-09", "close": 10.23, "volume": 480684.0}, {"date": "2022-11-10", "close": 10.1, "volume": 401285.0}, {"date": "2022-11-11", "close": 10.5, "volume": 717816.0}, {"date": "2022-11-14", "close": 10.52, "volume": 745737.0}, {"date": "2022-11-15", "close": 10.54, "volume": 295391.0}, {"date": "2022-11-16", "close": 10.47, "volume": 342944.0}, {"date": "2022-11-17", "close": 10.55, "volume": 429919.0}, {"date": "2022-11-18", "close": 10.5, "volume": 207642.0}, {"date": "2022-11-21", "close": 10.66, "volume": 443313.0}, {"date": "2022-11-22", "close": 10.65, "volume": 620551.0}, {"date": "2022-11-23", "close": 10.8, "volume": 448977.0}, {"date": "2022-11-24", "close": 10.7, "volume": 343319.0}, {"date": "2022-11-25", "close": 10.92, "volume": 347759.0}, {"date": "2022-11-28", "close": 10.92, "volume": 419348.0}, {"date": "2022-11-29", "close": 11.14, "volume": 682979.0}, {"date": "2022-11-30", "close": 10.99, "volume": 837556.0}, {"date": "2022-12-01", "close": 11.18, "volume": 362802.0}, {"date": "2022-12-02", "close": 11.06, "volume": 437888.0}, {"date": "2022-12-05", "close": 11.1, "volume": 383188.0}, {"date": "2022-12-06", "close": 11.1, "volume": 623109.0}, {"date": "2022-12-07", "close": 10.8, "volume": 473518.0}, {"date": "2022-12-08", "close": 10.97, "volume": 654098.0}, {"date": "2022-12-09", "close": 10.91, "volume": 726503.0}, {"date": "2022-12-12", "close": 10.81, "volume": 343727.0}, {"date": "2022-12-13", "close": 10.83, "volume": 391562.0}, {"date": "2022-12-14", "close": 10.86, "volume": 362627.0}, {"date": "2022-12-15", "close": 10.72, "volume": 440787.0}, {"date": "2022-12-16", "close": 10.72, "volume": 496867.0}, {"date": "2022-12-19", "close": 10.78, "volume": 325281.0}, {"date": "2022-12-20", "close": 10.51, "volume": 414552.0}, {"date": "2022-12-21", "close": 10.72, "volume": 462162.0}, {"date": "2022-12-22", "close": 10.84, "volume": 452916.0}, {"date": "2022-12-23", "close": 10.65, "volume": 388282.0}, {"date": "2022-12-28", "close": 10.74, "volume": 263826.0}, {"date": "2022-12-29", "close": 10.66, "volume": 220077.0}, {"date": "2022-12-30", "close": 10.71, "volume": 187647.0}, {"date": "2023-01-03", "close": 10.77, "volume": 252942.0}, {"date": "2023-01-04", "close": 10.96, "volume": 477184.0}, {"date": "2023-01-05", "close": 11.1, "volume": 495538.0}, {"date": "2023-01-06", "close": 11.13, "volume": 316656.0}, {"date": "2023-01-09", "close": 11.26, "volume": 250871.0}, {"date": "2023-01-10", "close": 11.36, "volume": 456700.0}, {"date": "2023-01-11", "close": 11.47, "volume": 412300.0}, {"date": "2023-01-12", "close": 11.48, "volume": 613603.0}, {"date": "2023-01-13", "close": 11.46, "volume": 472928.0}, {"date": "2023-01-16", "close": 12.34, "volume": 1763486.0}, {"date": "2023-01-17", "close": 12.25, "volume": 966005.0}, {"date": "2023-01-18", "close": 12.46, "volume": 835926.0}, {"date": "2023-01-19", "close": 12.56, "volume": 1078680.0}, {"date": "2023-01-20", "close": 12.5, "volume": 951129.0}, {"date": "2023-01-23", "close": 12.65, "volume": 656682.0}, {"date": "2023-01-24", "close": 12.86, "volume": 1049716.0}, {"date": "2023-01-25", "close": 12.88, "volume": 906165.0}, {"date": "2023-01-27", "close": 12.91, "volume": 862822.0}, {"date": "2023-01-30", "close": 12.69, "volume": 788924.0}, {"date": "2023-01-31", "close": 12.67, "volume": 874993.0}, {"date": "2023-02-01", "close": 12.44, "volume": 1092086.0}, {"date": "2023-02-02", "close": 12.6, "volume": 813631.0}, {"date": "2023-02-03", "close": 12.57, "volume": 867499.0}, {"date": "2023-02-06", "close": 12.4, "volume": 639013.0}, {"date": "2023-02-07", "close": 12.16, "volume": 533314.0}, {"date": "2023-02-08", "close": 12.19, "volume": 672729.0}, {"date": "2023-02-09", "close": 12.16, "volume": 415795.0}, {"date": "2023-02-10", "close": 12.17, "volume": 586820.0}, {"date": "2023-02-13", "close": 11.79, "volume": 815815.0}, {"date": "2023-02-14", "close": 11.93, "volume": 1008428.0}, {"date": "2023-02-15", "close": 11.97, "volume": 700765.0}, {"date": "2023-02-16", "close": 12.5, "volume": 1964126.0}, {"date": "2023-02-17", "close": 12.9, "volume": 1809820.0}, {"date": "2023-02-20", "close": 13.24, "volume": 849783.0}, {"date": "2023-02-21", "close": 13.35, "volume": 797308.0}, {"date": "2023-02-22", "close": 13.33, "volume": 1280347.0}, {"date": "2023-02-23", "close": 13.49, "volume": 1223416.0}, {"date": "2023-02-24", "close": 13.53, "volume": 1500495.0}, {"date": "2023-02-27", "close": 13.27, "volume": 1103039.0}, {"date": "2023-02-28", "close": 12.98, "volume": 1721354.0}, {"date": "2023-03-01", "close": 12.98, "volume": 1065647.0}, {"date": "2023-03-02", "close": 12.8, "volume": 1025132.0}, {"date": "2023-03-03", "close": 12.72, "volume": 556194.0}, {"date": "2023-03-06", "close": 13.11, "volume": 1011330.0}, {"date": "2023-03-07", "close": 13.44, "volume": 1170583.0}, {"date": "2023-03-08", "close": 12.97, "volume": 957939.0}, {"date": "2023-03-09", "close": 13.09, "volume": 1057878.0}, {"date": "2023-03-10", "close": 12.94, "volume": 608241.0}, {"date": "2023-03-13", "close": 12.68, "volume": 1059628.0}, {"date": "2023-03-14", "close": 12.5, "volume": 1370781.0}, {"date": "2023-03-15", "close": 12.45, "volume": 976452.0}, {"date": "2023-03-16", "close": 12.18, "volume": 2007970.0}, {"date": "2023-03-17", "close": 12.36, "volume": 3290915.0}, {"date": "2023-03-20", "close": 12.06, "volume": 432408.0}, {"date": "2023-03-21", "close": 12.16, "volume": 1361212.0}, {"date": "2023-03-22", "close": 12.3, "volume": 596075.0}, {"date": "2023-03-23", "close": 12.09, "volume": 620848.0}, {"date": "2023-03-24", "close": 12.06, "volume": 706445.0}, {"date": "2023-03-27", "close": 12.1, "volume": 629755.0}, {"date": "2023-03-28", "close": 12.18, "volume": 466452.0}, {"date": "2023-03-29", "close": 12.28, "volume": 439045.0}, {"date": "2023-03-30", "close": 12.33, "volume": 586348.0}, {"date": "2023-03-31", "close": 12.55, "volume": 870626.0}, {"date": "2023-04-03", "close": 12.8, "volume": 770058.0}, {"date": "2023-04-04", "close": 12.98, "volume": 930124.0}, {"date": "2023-04-05", "close": 12.99, "volume": 1009227.0}, {"date": "2023-04-06", "close": 12.87, "volume": 472602.0}, {"date": "2023-04-11", "close": 13.2, "volume": 819237.0}, {"date": "2023-04-12", "close": 13.22, "volume": 1023706.0}, {"date": "2023-04-13", "close": 13.17, "volume": 346297.0}, {"date": "2023-04-14", "close": 13.32, "volume": 405227.0}, {"date": "2023-04-17", "close": 13.39, "volume": 501763.0}, {"date": "2023-04-18", "close": 13.3, "volume": 1011566.0}, {"date": "2023-04-19", "close": 13.29, "volume": 749445.0}, {"date": "2023-04-20", "close": 13.3, "volume": 798090.0}, {"date": "2023-04-21", "close": 13.31, "volume": 803804.0}, {"date": "2023-04-24", "close": 13.45, "volume": 381885.0}, {"date": "2023-04-26", "close": 13.63, "volume": 1352893.0}, {"date": "2023-04-27", "close": 13.55, "volume": 794770.0}, {"date": "2023-04-28", "close": 13.51, "volume": 1433516.0}, {"date": "2023-05-01", "close": 13.6, "volume": 767834.0}, {"date": "2023-05-02", "close": 13.37, "volume": 493356.0}, {"date": "2023-05-03", "close": 13.45, "volume": 952409.0}, {"date": "2023-05-04", "close": 12.49, "volume": 1819673.0}, {"date": "2023-05-05", "close": 12.7, "volume": 784585.0}, {"date": "2023-05-08", "close": 12.83, "volume": 378333.0}, {"date": "2023-05-09", "close": 12.62, "volume": 602210.0}, {"date": "2023-05-10", "close": 12.58, "volume": 608685.0}, {"date": "2023-05-11", "close": 12.77, "volume": 563063.0}, {"date": "2023-05-12", "close": 12.8, "volume": 548322.0}, {"date": "2023-05-15", "close": 12.83, "volume": 554771.0}, {"date": "2023-05-16", "close": 12.64, "volume": 803229.0}, {"date": "2023-05-17", "close": 12.52, "volume": 827938.0}, {"date": "2023-05-18", "close": 12.61, "volume": 434680.0}, {"date": "2023-05-19", "close": 12.7, "volume": 312392.0}, {"date": "2023-05-22", "close": 12.21, "volume": 844435.0}, {"date": "2023-05-23", "close": 12.12, "volume": 588693.0}, {"date": "2023-05-24", "close": 11.9, "volume": 1600065.0}, {"date": "2023-05-25", "close": 11.7, "volume": 792126.0}, {"date": "2023-05-26", "close": 11.81, "volume": 498521.0}, {"date": "2023-05-29", "close": 11.7, "volume": 550345.0}, {"date": "2023-05-30", "close": 11.6, "volume": 484868.0}, {"date": "2023-05-31", "close": 11.42, "volume": 1672447.0}, {"date": "2023-06-01", "close": 11.38, "volume": 988135.0}, {"date": "2023-06-02", "close": 11.26, "volume": 519735.0}, {"date": "2023-06-05", "close": 11.52, "volume": 576583.0}, {"date": "2023-06-06", "close": 11.32, "volume": 1052426.0}, {"date": "2023-06-07", "close": 11.32, "volume": 554175.0}, {"date": "2023-06-08", "close": 11.05, "volume": 701423.0}, {"date": "2023-06-09", "close": 11.1, "volume": 836425.0}, {"date": "2023-06-13", "close": 11.16, "volume": 520761.0}, {"date": "2023-06-14", "close": 11.09, "volume": 1240688.0}, {"date": "2023-06-15", "close": 11.25, "volume": 771757.0}, {"date": "2023-06-16", "close": 11.31, "volume": 1054775.0}, {"date": "2023-06-19", "close": 11.2, "volume": 789699.0}, {"date": "2023-06-20", "close": 11.24, "volume": 802445.0}, {"date": "2023-06-21", "close": 10.95, "volume": 913046.0}, {"date": "2023-06-22", "close": 10.8, "volume": 432204.0}, {"date": "2023-06-23", "close": 10.7, "volume": 699608.0}, {"date": "2023-06-26", "close": 10.66, "volume": 427599.0}, {"date": "2023-06-27", "close": 10.76, "volume": 411110.0}, {"date": "2023-06-28", "close": 11.23, "volume": 902515.0}, {"date": "2023-06-29", "close": 11.3, "volume": 694044.0}, {"date": "2023-06-30", "close": 11.43, "volume": 802202.0}, {"date": "2023-07-03", "close": 11.82, "volume": 1280415.0}, {"date": "2023-07-04", "close": 11.94, "volume": 1023891.0}, {"date": "2023-07-05", "close": 12.07, "volume": 686673.0}, {"date": "2023-07-06", "close": 11.8, "volume": 995974.0}, {"date": "2023-07-07", "close": 11.42, "volume": 416330.0}, {"date": "2023-07-10", "close": 11.43, "volume": 275580.0}, {"date": "2023-07-11", "close": 11.72, "volume": 399260.0}, {"date": "2023-07-12", "close": 11.73, "volume": 726512.0}, {"date": "2023-07-13", "close": 11.92, "volume": 587360.0}, {"date": "2023-07-14", "close": 11.99, "volume": 318707.0}, {"date": "2023-07-17", "close": 11.99, "volume": 400473.0}, {"date": "2023-07-18", "close": 11.91, "volume": 422693.0}, {"date": "2023-07-19", "close": 12.24, "volume": 528150.0}, {"date": "2023-07-20", "close": 12.15, "volume": 854828.0}, {"date": "2023-07-21", "close": 12.05, "volume": 391914.0}, {"date": "2023-07-24", "close": 12.04, "volume": 430368.0}, {"date": "2023-07-25", "close": 11.9, "volume": 633599.0}, {"date": "2023-07-26", "close": 12.08, "volume": 592207.0}, {"date": "2023-07-27", "close": 12.32, "volume": 724688.0}, {"date": "2023-07-28", "close": 12.28, "volume": 527445.0}, {"date": "2023-07-31", "close": 12.31, "volume": 474821.0}, {"date": "2023-08-01", "close": 12.44, "volume": 511010.0}, {"date": "2023-08-02", "close": 12.2, "volume": 550456.0}, {"date": "2023-08-03", "close": 12.1, "volume": 644249.0}, {"date": "2023-08-04", "close": 12.19, "volume": 1116960.0}, {"date": "2023-08-07", "close": 12.44, "volume": 380277.0}, {"date": "2023-08-08", "close": 12.34, "volume": 485925.0}, {"date": "2023-08-09", "close": 12.34, "volume": 235589.0}, {"date": "2023-08-10", "close": 12.4, "volume": 386157.0}, {"date": "2023-08-11", "close": 12.68, "volume": 482441.0}, {"date": "2023-08-14", "close": 12.85, "volume": 900293.0}, {"date": "2023-08-15", "close": 12.81, "volume": 475802.0}, {"date": "2023-08-16", "close": 13.34, "volume": 1467916.0}, {"date": "2023-08-17", "close": 13.72, "volume": 2675468.0}, {"date": "2023-08-18", "close": 12.78, "volume": 1661997.0}, {"date": "2023-08-21", "close": 12.96, "volume": 829210.0}, {"date": "2023-08-22", "close": 13.13, "volume": 627460.0}, {"date": "2023-08-23", "close": 13.13, "volume": 988639.0}, {"date": "2023-08-24", "close": 12.83, "volume": 1232447.0}, {"date": "2023-08-25", "close": 12.66, "volume": 995683.0}, {"date": "2023-08-28", "close": 12.85, "volume": 1056157.0}, {"date": "2023-08-29", "close": 12.89, "volume": 706444.0}, {"date": "2023-08-30", "close": 13.01, "volume": 661799.0}, {"date": "2023-08-31", "close": 12.98, "volume": 1022024.0}, {"date": "2023-09-01", "close": 12.92, "volume": 737405.0}, {"date": "2023-09-04", "close": 12.87, "volume": 856227.0}, {"date": "2023-09-05", "close": 12.9, "volume": 1123481.0}, {"date": "2023-09-06", "close": 12.8, "volume": 1240545.0}, {"date": "2023-09-07", "close": 11.83, "volume": 781340.0}, {"date": "2023-09-08", "close": 11.75, "volume": 779418.0}, {"date": "2023-09-11", "close": 11.94, "volume": 805647.0}, {"date": "2023-09-12", "close": 12.09, "volume": 842103.0}, {"date": "2023-09-13", "close": 12.05, "volume": 701317.0}, {"date": "2023-09-14", "close": 12.19, "volume": 1010419.0}, {"date": "2023-09-15", "close": 12.3, "volume": 757462.0}, {"date": "2023-09-18", "close": 12.09, "volume": 632659.0}, {"date": "2023-09-19", "close": 11.99, "volume": 414769.0}, {"date": "2023-09-20", "close": 12.04, "volume": 851149.0}, {"date": "2023-09-21", "close": 11.92, "volume": 469407.0}, {"date": "2023-09-22", "close": 11.83, "volume": 642212.0}, {"date": "2023-09-25", "close": 11.97, "volume": 284508.0}, {"date": "2023-09-26", "close": 11.97, "volume": 654698.0}, {"date": "2023-09-27", "close": 11.98, "volume": 455074.0}, {"date": "2023-09-28", "close": 11.96, "volume": 479485.0}, {"date": "2023-09-29", "close": 11.99, "volume": 411217.0}, {"date": "2023-10-02", "close": 11.82, "volume": 304952.0}, {"date": "2023-10-03", "close": 11.5, "volume": 831553.0}, {"date": "2023-10-04", "close": 11.47, "volume": 608330.0}, {"date": "2023-10-05", "close": 11.55, "volume": 598087.0}, {"date": "2023-10-06", "close": 11.5, "volume": 579502.0}, {"date": "2023-10-09", "close": 11.57, "volume": 342380.0}, {"date": "2023-10-10", "close": 12.03, "volume": 654907.0}, {"date": "2023-10-11", "close": 12.34, "volume": 896928.0}, {"date": "2023-10-12", "close": 12.5, "volume": 1084917.0}, {"date": "2023-10-13", "close": 12.44, "volume": 1118223.0}, {"date": "2023-10-16", "close": 12.29, "volume": 389435.0}, {"date": "2023-10-17", "close": 12.18, "volume": 2200486.0}, {"date": "2023-10-18", "close": 12.16, "volume": 719636.0}, {"date": "2023-10-19", "close": 12.09, "volume": 395039.0}, {"date": "2023-10-20", "close": 12.0, "volume": 427934.0}, {"date": "2023-10-23", "close": 12.07, "volume": 463204.0}, {"date": "2023-10-24", "close": 12.17, "volume": 471379.0}, {"date": "2023-10-25", "close": 12.2, "volume": 1279501.0}, {"date": "2023-10-26", "close": 12.76, "volume": 1762441.0}, {"date": "2023-10-27", "close": 12.85, "volume": 992452.0}, {"date": "2023-10-30", "close": 12.76, "volume": 894003.0}, {"date": "2023-10-31", "close": 13.18, "volume": 1654341.0}, {"date": "2023-11-01", "close": 12.94, "volume": 865822.0}, {"date": "2023-11-02", "close": 13.3, "volume": 740359.0}, {"date": "2023-11-03", "close": 13.31, "volume": 774318.0}, {"date": "2023-11-06", "close": 13.32, "volume": 652659.0}, {"date": "2023-11-07", "close": 13.41, "volume": 602522.0}, {"date": "2023-11-08", "close": 13.4, "volume": 750873.0}, {"date": "2023-11-09", "close": 13.51, "volume": 546348.0}, {"date": "2023-11-10", "close": 13.59, "volume": 631473.0}, {"date": "2023-11-13", "close": 13.45, "volume": 293475.0}, {"date": "2023-11-14", "close": 13.53, "volume": 347889.0}, {"date": "2023-11-15", "close": 13.76, "volume": 600382.0}, {"date": "2023-11-16", "close": 13.84, "volume": 450457.0}, {"date": "2023-11-17", "close": 13.61, "volume": 504305.0}, {"date": "2023-11-20", "close": 13.63, "volume": 303662.0}, {"date": "2023-11-21", "close": 13.65, "volume": 394131.0}, {"date": "2023-11-22", "close": 13.58, "volume": 512199.0}, {"date": "2023-11-23", "close": 13.38, "volume": 209855.0}, {"date": "2023-11-24", "close": 13.35, "volume": 284371.0}, {"date": "2023-11-27", "close": 13.22, "volume": 152163.0}, {"date": "2023-11-28", "close": 13.42, "volume": 328423.0}, {"date": "2023-11-29", "close": 13.78, "volume": 549138.0}, {"date": "2023-11-30", "close": 13.89, "volume": 705471.0}, {"date": "2023-12-01", "close": 14.11, "volume": 549646.0}, {"date": "2023-12-04", "close": 14.44, "volume": 484349.0}, {"date": "2023-12-05", "close": 14.5, "volume": 1056922.0}, {"date": "2023-12-06", "close": 14.7, "volume": 588005.0}, {"date": "2023-12-07", "close": 14.68, "volume": 657113.0}, {"date": "2023-12-08", "close": 14.61, "volume": 799974.0}, {"date": "2023-12-11", "close": 14.95, "volume": 473519.0}, {"date": "2023-12-12", "close": 14.9, "volume": 908335.0}, {"date": "2023-12-13", "close": 14.98, "volume": 597696.0}, {"date": "2023-12-14", "close": 15.06, "volume": 553835.0}, {"date": "2023-12-15", "close": 15.3, "volume": 1031259.0}, {"date": "2023-12-18", "close": 15.4, "volume": 507982.0}, {"date": "2023-12-19", "close": 15.41, "volume": 890304.0}, {"date": "2023-12-20", "close": 15.67, "volume": 690850.0}, {"date": "2023-12-21", "close": 15.46, "volume": 888755.0}, {"date": "2023-12-22", "close": 15.59, "volume": 437376.0}, {"date": "2023-12-27", "close": 15.56, "volume": 320317.0}, {"date": "2023-12-28", "close": 15.71, "volume": 277317.0}, {"date": "2023-12-29", "close": 15.77, "volume": 226579.0}, {"date": "2024-01-02", "close": 15.88, "volume": 340380.0}, {"date": "2024-01-03", "close": 15.3, "volume": 565199.0}, {"date": "2024-01-04", "close": 15.1, "volume": 542331.0}, {"date": "2024-01-05", "close": 14.54, "volume": 1251174.0}, {"date": "2024-01-08", "close": 14.67, "volume": 525973.0}, {"date": "2024-01-09", "close": 15.03, "volume": 512331.0}, {"date": "2024-01-10", "close": 15.19, "volume": 348785.0}, {"date": "2024-01-11", "close": 15.35, "volume": 366241.0}, {"date": "2024-01-12", "close": 15.81, "volume": 937625.0}, {"date": "2024-01-15", "close": 16.71, "volume": 1852519.0}, {"date": "2024-01-16", "close": 16.27, "volume": 1650057.0}, {"date": "2024-01-17", "close": 15.9, "volume": 676297.0}, {"date": "2024-01-18", "close": 15.97, "volume": 535499.0}, {"date": "2024-01-19", "close": 16.11, "volume": 563710.0}, {"date": "2024-01-22", "close": 16.08, "volume": 442638.0}, {"date": "2024-01-23", "close": 16.15, "volume": 386890.0}, {"date": "2024-01-24", "close": 15.97, "volume": 226960.0}, {"date": "2024-01-25", "close": 16.16, "volume": 521292.0}, {"date": "2024-01-29", "close": 16.34, "volume": 453536.0}, {"date": "2024-01-30", "close": 16.02, "volume": 428707.0}, {"date": "2024-01-31", "close": 15.97, "volume": 1353876.0}, {"date": "2024-02-01", "close": 15.93, "volume": 611899.0}, {"date": "2024-02-02", "close": 16.13, "volume": 438608.0}, {"date": "2024-02-05", "close": 15.83, "volume": 366048.0}, {"date": "2024-02-06", "close": 16.05, "volume": 483284.0}, {"date": "2024-02-07", "close": 15.87, "volume": 426924.0}, {"date": "2024-02-08", "close": 15.96, "volume": 375743.0}, {"date": "2024-02-09", "close": 15.95, "volume": 352918.0}, {"date": "2024-02-12", "close": 16.45, "volume": 576755.0}, {"date": "2024-02-13", "close": 16.42, "volume": 858051.0}, {"date": "2024-02-14", "close": 16.21, "volume": 325446.0}, {"date": "2024-02-15", "close": 16.52, "volume": 375919.0}, {"date": "2024-02-16", "close": 16.48, "volume": 366642.0}, {"date": "2024-02-19", "close": 16.73, "volume": 448045.0}, {"date": "2024-02-20", "close": 16.97, "volume": 397664.0}, {"date": "2024-02-21", "close": 16.71, "volume": 618974.0}, {"date": "2024-02-22", "close": 15.71, "volume": 1356272.0}, {"date": "2024-02-23", "close": 16.15, "volume": 1023002.0}, {"date": "2024-02-26", "close": 16.04, "volume": 676768.0}, {"date": "2024-02-27", "close": 16.24, "volume": 764655.0}, {"date": "2024-02-28", "close": 16.04, "volume": 576650.0}, {"date": "2024-02-29", "close": 16.31, "volume": 703643.0}, {"date": "2024-03-01", "close": 16.12, "volume": 485767.0}, {"date": "2024-03-04", "close": 15.84, "volume": 732942.0}, {"date": "2024-03-05", "close": 15.11, "volume": 1951623.0}, {"date": "2024-03-06", "close": 14.91, "volume": 2374320.0}, {"date": "2024-03-07", "close": 14.86, "volume": 1042911.0}, {"date": "2024-03-08", "close": 14.87, "volume": 650898.0}, {"date": "2024-03-11", "close": 14.74, "volume": 592420.0}, {"date": "2024-03-12", "close": 14.75, "volume": 868379.0}, {"date": "2024-03-13", "close": 14.93, "volume": 1161268.0}, {"date": "2024-03-14", "close": 15.03, "volume": 705146.0}, {"date": "2024-03-15", "close": 15.05, "volume": 4560190.0}, {"date": "2024-03-18", "close": 15.17, "volume": 414324.0}, {"date": "2024-03-19", "close": 15.13, "volume": 888964.0}, {"date": "2024-03-20", "close": 15.33, "volume": 587874.0}, {"date": "2024-03-21", "close": 15.69, "volume": 646962.0}, {"date": "2024-03-22", "close": 15.4, "volume": 387282.0}, {"date": "2024-03-25", "close": 15.41, "volume": 426063.0}, {"date": "2024-03-26", "close": 15.61, "volume": 369004.0}, {"date": "2024-03-27", "close": 15.6, "volume": 388993.0}, {"date": "2024-03-28", "close": 16.1, "volume": 633761.0}, {"date": "2024-04-02", "close": 15.91, "volume": 558537.0}, {"date": "2024-04-03", "close": 15.45, "volume": 482023.0}, {"date": "2024-04-04", "close": 15.49, "volume": 253188.0}, {"date": "2024-04-05", "close": 15.3, "volume": 294950.0}, {"date": "2024-04-08", "close": 15.41, "volume": 254484.0}, {"date": "2024-04-09", "close": 15.65, "volume": 327009.0}, {"date": "2024-04-10", "close": 15.77, "volume": 416149.0}, {"date": "2024-04-11", "close": 15.62, "volume": 331640.0}, {"date": "2024-04-12", "close": 15.34, "volume": 249927.0}, {"date": "2024-04-15", "close": 15.03, "volume": 393110.0}, {"date": "2024-04-16", "close": 14.71, "volume": 1355423.0}, {"date": "2024-04-17", "close": 14.78, "volume": 318024.0}, {"date": "2024-04-18", "close": 14.68, "volume": 264151.0}, {"date": "2024-04-19", "close": 14.56, "volume": 442207.0}, {"date": "2024-04-22", "close": 14.9, "volume": 241297.0}, {"date": "2024-04-23", "close": 15.1, "volume": 264254.0}, {"date": "2024-04-24", "close": 14.88, "volume": 271917.0}, {"date": "2024-04-26", "close": 14.37, "volume": 1116852.0}, {"date": "2024-04-29", "close": 14.7, "volume": 531787.0}, {"date": "2024-04-30", "close": 14.67, "volume": 502830.0}, {"date": "2024-05-01", "close": 14.3, "volume": 931631.0}, {"date": "2024-05-02", "close": 13.9, "volume": 1101960.0}, {"date": "2024-05-03", "close": 13.84, "volume": 966696.0}, {"date": "2024-05-06", "close": 13.82, "volume": 611170.0}, {"date": "2024-05-07", "close": 13.99, "volume": 742536.0}, {"date": "2024-05-08", "close": 13.77, "volume": 493515.0}, {"date": "2024-05-09", "close": 13.02, "volume": 1655748.0}, {"date": "2024-05-10", "close": 13.17, "volume": 898593.0}, {"date": "2024-05-13", "close": 13.45, "volume": 682451.0}, {"date": "2024-05-14", "close": 13.51, "volume": 442454.0}, {"date": "2024-05-15", "close": 13.52, "volume": 373101.0}, {"date": "2024-05-16", "close": 13.48, "volume": 480310.0}, {"date": "2024-05-17", "close": 13.25, "volume": 321580.0}, {"date": "2024-05-20", "close": 13.12, "volume": 479042.0}, {"date": "2024-05-21", "close": 13.1, "volume": 1889535.0}, {"date": "2024-05-22", "close": 12.65, "volume": 881289.0}, {"date": "2024-05-23", "close": 12.58, "volume": 1817732.0}, {"date": "2024-05-24", "close": 12.74, "volume": 695992.0}, {"date": "2024-05-27", "close": 13.11, "volume": 508847.0}, {"date": "2024-05-28", "close": 13.02, "volume": 575741.0}, {"date": "2024-05-29", "close": 12.88, "volume": 704977.0}, {"date": "2024-05-30", "close": 13.04, "volume": 564297.0}, {"date": "2024-05-31", "close": 13.09, "volume": 593164.0}, {"date": "2024-06-03", "close": 13.17, "volume": 406408.0}, {"date": "2024-06-04", "close": 13.0, "volume": 335414.0}, {"date": "2024-06-05", "close": 13.23, "volume": 712037.0}, {"date": "2024-06-06", "close": 13.23, "volume": 461906.0}, {"date": "2024-06-07", "close": 13.24, "volume": 365748.0}, {"date": "2024-06-11", "close": 13.21, "volume": 516197.0}, {"date": "2024-06-12", "close": 13.07, "volume": 364004.0}, {"date": "2024-06-13", "close": 13.15, "volume": 528649.0}, {"date": "2024-06-14", "close": 13.38, "volume": 813596.0}, {"date": "2024-06-17", "close": 13.28, "volume": 367444.0}, {"date": "2024-06-18", "close": 13.7, "volume": 530909.0}, {"date": "2024-06-19", "close": 13.66, "volume": 612925.0}, {"date": "2024-06-20", "close": 13.85, "volume": 650021.0}, {"date": "2024-06-21", "close": 13.89, "volume": 992377.0}, {"date": "2024-06-24", "close": 13.6, "volume": 583287.0}, {"date": "2024-06-25", "close": 13.74, "volume": 449443.0}, {"date": "2024-06-26", "close": 14.17, "volume": 954421.0}, {"date": "2024-06-27", "close": 13.94, "volume": 702816.0}, {"date": "2024-06-28", "close": 13.95, "volume": 461016.0}, {"date": "2024-07-01", "close": 13.59, "volume": 522112.0}, {"date": "2024-07-02", "close": 13.55, "volume": 545162.0}, {"date": "2024-07-03", "close": 13.69, "volume": 266559.0}, {"date": "2024-07-04", "close": 13.63, "volume": 351892.0}, {"date": "2024-07-05", "close": 13.7, "volume": 272438.0}, {"date": "2024-07-08", "close": 13.84, "volume": 321627.0}, {"date": "2024-07-09", "close": 13.8, "volume": 341594.0}, {"date": "2024-07-10", "close": 13.9, "volume": 259029.0}, {"date": "2024-07-11", "close": 13.99, "volume": 271227.0}, {"date": "2024-07-12", "close": 14.23, "volume": 333164.0}, {"date": "2024-07-15", "close": 14.42, "volume": 332601.0}, {"date": "2024-07-16", "close": 14.14, "volume": 427322.0}, {"date": "2024-07-17", "close": 14.48, "volume": 544266.0}, {"date": "2024-07-18", "close": 14.63, "volume": 546130.0}, {"date": "2024-07-19", "close": 14.52, "volume": 546025.0}, {"date": "2024-07-22", "close": 14.72, "volume": 382158.0}, {"date": "2024-07-23", "close": 15.39, "volume": 878527.0}, {"date": "2024-07-24", "close": 15.33, "volume": 1706995.0}, {"date": "2024-07-25", "close": 15.12, "volume": 835819.0}, {"date": "2024-07-26", "close": 15.09, "volume": 363109.0}, {"date": "2024-07-29", "close": 15.41, "volume": 443073.0}, {"date": "2024-07-30", "close": 15.5, "volume": 737110.0}, {"date": "2024-07-31", "close": 15.97, "volume": 1735460.0}, {"date": "2024-08-01", "close": 16.02, "volume": 488801.0}, {"date": "2024-08-02", "close": 15.77, "volume": 878768.0}, {"date": "2024-08-05", "close": 15.23, "volume": 683498.0}, {"date": "2024-08-06", "close": 15.5, "volume": 656738.0}, {"date": "2024-08-07", "close": 15.37, "volume": 368776.0}, {"date": "2024-08-08", "close": 15.13, "volume": 576295.0}, {"date": "2024-08-09", "close": 14.94, "volume": 645668.0}, {"date": "2024-08-12", "close": 15.68, "volume": 1233364.0}, {"date": "2024-08-13", "close": 15.75, "volume": 784658.0}, {"date": "2024-08-14", "close": 16.13, "volume": 582694.0}, {"date": "2024-08-15", "close": 15.94, "volume": 448002.0}, {"date": "2024-08-16", "close": 16.32, "volume": 392049.0}, {"date": "2024-08-19", "close": 16.38, "volume": 423046.0}, {"date": "2024-08-20", "close": 16.55, "volume": 415061.0}, {"date": "2024-08-21", "close": 16.66, "volume": 642509.0}, {"date": "2024-08-22", "close": 17.7, "volume": 1077813.0}, {"date": "2024-08-23", "close": 17.87, "volume": 870506.0}, {"date": "2024-08-26", "close": 18.16, "volume": 624216.0}, {"date": "2024-08-27", "close": 17.76, "volume": 567573.0}, {"date": "2024-08-28", "close": 17.7, "volume": 519040.0}, {"date": "2024-08-29", "close": 17.66, "volume": 477178.0}, {"date": "2024-08-30", "close": 17.86, "volume": 514946.0}, {"date": "2024-09-02", "close": 17.99, "volume": 375785.0}, {"date": "2024-09-03", "close": 18.09, "volume": 470119.0}, {"date": "2024-09-04", "close": 17.98, "volume": 538683.0}, {"date": "2024-09-05", "close": 18.15, "volume": 590472.0}, {"date": "2024-09-06", "close": 18.23, "volume": 347666.0}, {"date": "2024-09-09", "close": 16.89, "volume": 773220.0}, {"date": "2024-09-10", "close": 17.23, "volume": 554632.0}, {"date": "2024-09-11", "close": 17.18, "volume": 536614.0}, {"date": "2024-09-12", "close": 17.52, "volume": 509850.0}, {"date": "2024-09-13", "close": 17.43, "volume": 522336.0}, {"date": "2024-09-16", "close": 17.62, "volume": 386288.0}, {"date": "2024-09-17", "close": 17.6, "volume": 462928.0}, {"date": "2024-09-18", "close": 17.63, "volume": 310092.0}, {"date": "2024-09-19", "close": 17.69, "volume": 514287.0}, {"date": "2024-09-20", "close": 18.31, "volume": 2105723.0}, {"date": "2024-09-23", "close": 17.9, "volume": 607128.0}, {"date": "2024-09-24", "close": 18.1, "volume": 713617.0}, {"date": "2024-09-25", "close": 17.84, "volume": 361886.0}, {"date": "2024-09-26", "close": 18.01, "volume": 567563.0}, {"date": "2024-09-27", "close": 17.97, "volume": 300954.0}, {"date": "2024-09-30", "close": 18.17, "volume": 607667.0}, {"date": "2024-10-01", "close": 18.19, "volume": 437050.0}, {"date": "2024-10-02", "close": 18.19, "volume": 508780.0}, {"date": "2024-10-03", "close": 18.23, "volume": 393240.0}, {"date": "2024-10-04", "close": 17.96, "volume": 534594.0}, {"date": "2024-10-07", "close": 17.98, "volume": 232105.0}, {"date": "2024-10-08", "close": 18.09, "volume": 248143.0}, {"date": "2024-10-09", "close": 18.3, "volume": 419159.0}, {"date": "2024-10-10", "close": 18.34, "volume": 351422.0}, {"date": "2024-10-11", "close": 18.08, "volume": 535527.0}, {"date": "2024-10-14", "close": 18.06, "volume": 368292.0}, {"date": "2024-10-15", "close": 17.94, "volume": 592020.0}, {"date": "2024-10-16", "close": 17.4, "volume": 818832.0}, {"date": "2024-10-17", "close": 17.6, "volume": 905596.0}, {"date": "2024-10-18", "close": 17.19, "volume": 397571.0}, {"date": "2024-10-21", "close": 16.93, "volume": 825609.0}, {"date": "2024-10-22", "close": 16.55, "volume": 545008.0}, {"date": "2024-10-23", "close": 16.75, "volume": 613491.0}, {"date": "2024-10-24", "close": 15.87, "volume": 723451.0}, {"date": "2024-10-25", "close": 15.18, "volume": 996804.0}, {"date": "2024-10-28", "close": 15.14, "volume": 901799.0}, {"date": "2024-10-29", "close": 14.81, "volume": 819652.0}, {"date": "2024-10-30", "close": 14.44, "volume": 1742218.0}, {"date": "2024-10-31", "close": 14.54, "volume": 898717.0}, {"date": "2024-11-01", "close": 14.23, "volume": 668711.0}, {"date": "2024-11-04", "close": 14.27, "volume": 465391.0}, {"date": "2024-11-05", "close": 14.33, "volume": 507885.0}, {"date": "2024-11-06", "close": 14.69, "volume": 765998.0}, {"date": "2024-11-07", "close": 14.55, "volume": 485807.0}, {"date": "2024-11-08", "close": 14.68, "volume": 316790.0}, {"date": "2024-11-11", "close": 14.5, "volume": 373779.0}, {"date": "2024-11-12", "close": 14.86, "volume": 444551.0}, {"date": "2024-11-13", "close": 14.68, "volume": 466990.0}, {"date": "2024-11-14", "close": 14.78, "volume": 394675.0}, {"date": "2024-11-15", "close": 15.12, "volume": 791238.0}, {"date": "2024-11-18", "close": 15.17, "volume": 440254.0}, {"date": "2024-11-19", "close": 14.65, "volume": 893046.0}, {"date": "2024-11-20", "close": 14.54, "volume": 1192092.0}, {"date": "2024-11-21", "close": 14.34, "volume": 568104.0}, {"date": "2024-11-22", "close": 14.5, "volume": 543457.0}, {"date": "2024-11-25", "close": 14.62, "volume": 515732.0}, {"date": "2024-11-26", "close": 14.75, "volume": 261441.0}, {"date": "2024-11-27", "close": 14.89, "volume": 253688.0}, {"date": "2024-11-28", "close": 14.81, "volume": 255962.0}, {"date": "2024-11-29", "close": 14.73, "volume": 485462.0}, {"date": "2024-12-02", "close": 14.69, "volume": 547177.0}, {"date": "2024-12-03", "close": 14.78, "volume": 648892.0}, {"date": "2024-12-04", "close": 15.01, "volume": 659729.0}, {"date": "2024-12-05", "close": 15.0, "volume": 680101.0}, {"date": "2024-12-06", "close": 15.22, "volume": 824994.0}, {"date": "2024-12-09", "close": 14.96, "volume": 565800.0}, {"date": "2024-12-10", "close": 14.89, "volume": 612693.0}, {"date": "2024-12-11", "close": 14.84, "volume": 518209.0}, {"date": "2024-12-12", "close": 14.73, "volume": 602403.0}, {"date": "2024-12-13", "close": 14.76, "volume": 424636.0}, {"date": "2024-12-16", "close": 14.63, "volume": 754664.0}, {"date": "2024-12-17", "close": 14.99, "volume": 383417.0}, {"date": "2024-12-18", "close": 14.98, "volume": 605512.0}, {"date": "2024-12-19", "close": 14.82, "volume": 708048.0}, {"date": "2024-12-20", "close": 14.76, "volume": 776746.0}, {"date": "2024-12-23", "close": 15.49, "volume": 588006.0}, {"date": "2024-12-24", "close": 15.68, "volume": 494648.0}, {"date": "2024-12-27", "close": 15.62, "volume": 355919.0}, {"date": "2024-12-30", "close": 15.52, "volume": 185524.0}, {"date": "2024-12-31", "close": 15.18, "volume": 167274.0}, {"date": "2025-01-02", "close": 15.3, "volume": 195156.0}, {"date": "2025-01-03", "close": 15.26, "volume": 151233.0}, {"date": "2025-01-06", "close": 15.3, "volume": 452125.0}, {"date": "2025-01-07", "close": 15.14, "volume": 675856.0}, {"date": "2025-01-08", "close": 15.28, "volume": 464286.0}, {"date": "2025-01-09", "close": 15.28, "volume": 344377.0}, {"date": "2025-01-10", "close": 15.29, "volume": 375022.0}, {"date": "2025-01-13", "close": 15.25, "volume": 928103.0}, {"date": "2025-01-14", "close": 15.4, "volume": 550621.0}, {"date": "2025-01-15", "close": 15.17, "volume": 412217.0}, {"date": "2025-01-16", "close": 15.25, "volume": 335118.0}, {"date": "2025-01-17", "close": 15.28, "volume": 252477.0}, {"date": "2025-01-20", "close": 15.35, "volume": 239377.0}, {"date": "2025-01-21", "close": 15.49, "volume": 282847.0}, {"date": "2025-01-22", "close": 15.5, "volume": 396753.0}, {"date": "2025-01-23", "close": 15.02, "volume": 427460.0}, {"date": "2025-01-24", "close": 15.28, "volume": 533789.0}, {"date": "2025-01-28", "close": 15.4, "volume": 363429.0}, {"date": "2025-01-29", "close": 15.83, "volume": 351340.0}, {"date": "2025-01-30", "close": 15.67, "volume": 445714.0}, {"date": "2025-01-31", "close": 15.68, "volume": 573557.0}, {"date": "2025-02-03", "close": 15.33, "volume": 340085.0}, {"date": "2025-02-04", "close": 15.49, "volume": 300740.0}, {"date": "2025-02-05", "close": 15.7, "volume": 359313.0}, {"date": "2025-02-06", "close": 15.76, "volume": 301310.0}, {"date": "2025-02-07", "close": 16.17, "volume": 430094.0}, {"date": "2025-02-10", "close": 16.04, "volume": 478567.0}, {"date": "2025-02-11", "close": 16.07, "volume": 342230.0}, {"date": "2025-02-12", "close": 16.42, "volume": 628929.0}, {"date": "2025-02-13", "close": 16.24, "volume": 361015.0}, {"date": "2025-02-14", "close": 16.33, "volume": 279523.0}, {"date": "2025-02-17", "close": 16.53, "volume": 255399.0}, {"date": "2025-02-18", "close": 16.68, "volume": 704033.0}, {"date": "2025-02-19", "close": 16.19, "volume": 606799.0}, {"date": "2025-02-20", "close": 14.17, "volume": 2679874.0}, {"date": "2025-02-21", "close": 14.0, "volume": 1677092.0}, {"date": "2025-02-24", "close": 14.09, "volume": 1451674.0}, {"date": "2025-02-25", "close": 14.04, "volume": 1044574.0}, {"date": "2025-02-26", "close": 14.13, "volume": 954846.0}, {"date": "2025-02-27", "close": 14.1, "volume": 806463.0}, {"date": "2025-02-28", "close": 14.28, "volume": 1059405.0}, {"date": "2025-03-03", "close": 14.32, "volume": 663760.0}, {"date": "2025-03-04", "close": 14.07, "volume": 819460.0}, {"date": "2025-03-05", "close": 13.87, "volume": 1654692.0}, {"date": "2025-03-06", "close": 13.73, "volume": 1006787.0}, {"date": "2025-03-07", "close": 13.77, "volume": 780896.0}, {"date": "2025-03-10", "close": 13.31, "volume": 970420.0}, {"date": "2025-03-11", "close": 13.46, "volume": 769697.0}, {"date": "2025-03-12", "close": 12.97, "volume": 1143667.0}, {"date": "2025-03-13", "close": 12.9, "volume": 849464.0}, {"date": "2025-03-14", "close": 13.03, "volume": 370733.0}, {"date": "2025-03-17", "close": 13.02, "volume": 804457.0}, {"date": "2025-03-18", "close": 13.04, "volume": 777187.0}, {"date": "2025-03-19", "close": 13.04, "volume": 569023.0}, {"date": "2025-03-20", "close": 13.25, "volume": 814084.0}, {"date": "2025-03-21", "close": 13.29, "volume": 1052205.0}, {"date": "2025-03-24", "close": 13.18, "volume": 540269.0}, {"date": "2025-03-25", "close": 13.33, "volume": 412594.0}, {"date": "2025-03-26", "close": 13.22, "volume": 619740.0}, {"date": "2025-03-27", "close": 13.05, "volume": 886394.0}, {"date": "2025-03-28", "close": 13.07, "volume": 754803.0}, {"date": "2025-03-31", "close": 12.91, "volume": 872264.0}, {"date": "2025-04-01", "close": 12.99, "volume": 441583.0}, {"date": "2025-04-02", "close": 12.98, "volume": 723695.0}, {"date": "2025-04-03", "close": 12.87, "volume": 700603.0}, {"date": "2025-04-04", "close": 12.6, "volume": 521731.0}, {"date": "2025-04-07", "close": 12.31, "volume": 782108.0}, {"date": "2025-04-08", "close": 12.61, "volume": 641485.0}, {"date": "2025-04-09", "close": 12.64, "volume": 508772.0}, {"date": "2025-04-10", "close": 13.28, "volume": 451634.0}, {"date": "2025-04-11", "close": 13.02, "volume": 618979.0}, {"date": "2025-04-14", "close": 13.1, "volume": 371742.0}, {"date": "2025-04-15", "close": 12.72, "volume": 687669.0}, {"date": "2025-04-16", "close": 12.45, "volume": 1138290.0}, {"date": "2025-04-17", "close": 12.68, "volume": 909095.0}, {"date": "2025-04-22", "close": 12.57, "volume": 996020.0}, {"date": "2025-04-23", "close": 12.91, "volume": 780509.0}, {"date": "2025-04-24", "close": 12.8, "volume": 380161.0}, {"date": "2025-04-28", "close": 13.04, "volume": 452604.0}, {"date": "2025-04-29", "close": 13.23, "volume": 319328.0}, {"date": "2025-04-30", "close": 13.41, "volume": 520264.0}, {"date": "2025-05-01", "close": 13.51, "volume": 534837.0}, {"date": "2025-05-02", "close": 13.44, "volume": 1236063.0}, {"date": "2025-05-05", "close": 13.17, "volume": 482449.0}, {"date": "2025-05-06", "close": 13.25, "volume": 415457.0}, {"date": "2025-05-07", "close": 13.4, "volume": 471998.0}, {"date": "2025-05-08", "close": 13.49, "volume": 893122.0}, {"date": "2025-05-09", "close": 14.14, "volume": 852297.0}, {"date": "2025-05-12", "close": 14.17, "volume": 862945.0}, {"date": "2025-05-13", "close": 14.31, "volume": 1016088.0}, {"date": "2025-05-14", "close": 14.03, "volume": 528561.0}, {"date": "2025-05-15", "close": 13.96, "volume": 502729.0}, {"date": "2025-05-16", "close": 14.3, "volume": 502751.0}, {"date": "2025-05-19", "close": 13.95, "volume": 370499.0}, {"date": "2025-05-20", "close": 14.15, "volume": 499378.0}, {"date": "2025-05-21", "close": 14.11, "volume": 341205.0}, {"date": "2025-05-22", "close": 14.0, "volume": 396797.0}, {"date": "2025-05-23", "close": 14.03, "volume": 215159.0}, {"date": "2025-05-26", "close": 13.9, "volume": 230571.0}, {"date": "2025-05-27", "close": 14.12, "volume": 253678.0}, {"date": "2025-05-28", "close": 14.11, "volume": 340713.0}, {"date": "2025-05-29", "close": 14.22, "volume": 333433.0}, {"date": "2025-05-30", "close": 14.32, "volume": 563074.0}, {"date": "2025-06-02", "close": 14.19, "volume": 250304.0}, {"date": "2025-06-03", "close": 14.27, "volume": 288188.0}, {"date": "2025-06-04", "close": 14.34, "volume": 455686.0}, {"date": "2025-06-05", "close": 14.38, "volume": 358975.0}, {"date": "2025-06-06", "close": 14.22, "volume": 207649.0}, {"date": "2025-06-10", "close": 14.08, "volume": 412088.0}, {"date": "2025-06-11", "close": 14.51, "volume": 684414.0}, {"date": "2025-06-12", "close": 14.28, "volume": 415905.0}, {"date": "2025-06-13", "close": 14.01, "volume": 391905.0}, {"date": "2025-06-16", "close": 13.89, "volume": 307317.0}, {"date": "2025-06-17", "close": 13.91, "volume": 369956.0}, {"date": "2025-06-18", "close": 13.85, "volume": 441688.0}, {"date": "2025-06-19", "close": 13.65, "volume": 847142.0}, {"date": "2025-06-20", "close": 13.86, "volume": 655910.0}, {"date": "2025-06-23", "close": 13.99, "volume": 362897.0}, {"date": "2025-06-24", "close": 14.02, "volume": 377645.0}, {"date": "2025-06-25", "close": 14.28, "volume": 560376.0}, {"date": "2025-06-26", "close": 14.15, "volume": 355316.0}, {"date": "2025-06-27", "close": 14.06, "volume": 208565.0}, {"date": "2025-06-30", "close": 14.24, "volume": 316057.0}, {"date": "2025-07-01", "close": 14.34, "volume": 331792.0}, {"date": "2025-07-02", "close": 14.68, "volume": 460059.0}, {"date": "2025-07-03", "close": 14.68, "volume": 282336.0}, {"date": "2025-07-04", "close": 14.75, "volume": 182767.0}, {"date": "2025-07-07", "close": 14.78, "volume": 329209.0}, {"date": "2025-07-08", "close": 14.77, "volume": 389263.0}, {"date": "2025-07-09", "close": 15.12, "volume": 568954.0}, {"date": "2025-07-10", "close": 15.27, "volume": 444644.0}, {"date": "2025-07-11", "close": 15.37, "volume": 330924.0}, {"date": "2025-07-14", "close": 15.31, "volume": 350845.0}, {"date": "2025-07-15", "close": 15.21, "volume": 304755.0}, {"date": "2025-07-16", "close": 15.09, "volume": 349195.0}, {"date": "2025-07-17", "close": 15.08, "volume": 391171.0}, {"date": "2025-07-18", "close": 15.07, "volume": 257781.0}, {"date": "2025-07-21", "close": 14.93, "volume": 173683.0}, {"date": "2025-07-22", "close": 14.81, "volume": 271829.0}, {"date": "2025-07-23", "close": 15.14, "volume": 440952.0}, {"date": "2025-07-24", "close": 15.02, "volume": 479129.0}, {"date": "2025-07-25", "close": 14.96, "volume": 399555.0}, {"date": "2025-07-28", "close": 15.11, "volume": 305163.0}, {"date": "2025-07-29", "close": 15.08, "volume": 303149.0}, {"date": "2025-07-30", "close": 15.34, "volume": 296502.0}, {"date": "2025-07-31", "close": 15.32, "volume": 317566.0}, {"date": "2025-08-01", "close": 15.15, "volume": 263585.0}, {"date": "2025-08-04", "close": 15.17, "volume": 209346.0}, {"date": "2025-08-05", "close": 15.57, "volume": 555619.0}, {"date": "2025-08-06", "close": 15.85, "volume": 324398.0}, {"date": "2025-08-07", "close": 15.92, "volume": 262814.0}, {"date": "2025-08-08", "close": 15.86, "volume": 245232.0}, {"date": "2025-08-11", "close": 15.57, "volume": 310608.0}, {"date": "2025-08-12", "close": 15.85, "volume": 247223.0}, {"date": "2025-08-13", "close": 16.06, "volume": 216154.0}, {"date": "2025-08-14", "close": 16.07, "volume": 319492.0}, {"date": "2025-08-15", "close": 16.21, "volume": 261760.0}, {"date": "2025-08-18", "close": 16.22, "volume": 263362.0}, {"date": "2025-08-19", "close": 16.32, "volume": 307004.0}, {"date": "2025-08-20", "close": 16.53, "volume": 525615.0}, {"date": "2025-08-21", "close": 18.57, "volume": 1824233.0}, {"date": "2025-08-22", "close": 18.66, "volume": 933709.0}, {"date": "2025-08-25", "close": 18.62, "volume": 981451.0}, {"date": "2025-08-26", "close": 18.58, "volume": 372960.0}, {"date": "2025-08-27", "close": 18.63, "volume": 261782.0}, {"date": "2025-08-28", "close": 18.59, "volume": 283012.0}, {"date": "2025-08-29", "close": 18.81, "volume": 362204.0}, {"date": "2025-09-01", "close": 18.57, "volume": 340880.0}, {"date": "2025-09-02", "close": 18.28, "volume": 280072.0}, {"date": "2025-09-03", "close": 18.06, "volume": 448346.0}, {"date": "2025-09-04", "close": 18.27, "volume": 427173.0}, {"date": "2025-09-05", "close": 18.84, "volume": 691084.0}, {"date": "2025-09-08", "close": 18.05, "volume": 490174.0}, {"date": "2025-09-09", "close": 18.23, "volume": 317495.0}, {"date": "2025-09-10", "close": 18.0, "volume": 262721.0}, {"date": "2025-09-11", "close": 17.77, "volume": 459732.0}, {"date": "2025-09-12", "close": 17.71, "volume": 443383.0}, {"date": "2025-09-15", "close": 17.26, "volume": 412267.0}, {"date": "2025-09-16", "close": 16.52, "volume": 1096256.0}, {"date": "2025-09-17", "close": 16.97, "volume": 787292.0}, {"date": "2025-09-18", "close": 16.95, "volume": 452623.0}, {"date": "2025-09-19", "close": 16.84, "volume": 915588.0}, {"date": "2025-09-22", "close": 16.74, "volume": 296324.0}, {"date": "2025-09-23", "close": 16.68, "volume": 319681.0}, {"date": "2025-09-24", "close": 16.61, "volume": 509411.0}, {"date": "2025-09-25", "close": 16.63, "volume": 327956.0}, {"date": "2025-09-26", "close": 16.57, "volume": 369506.0}, {"date": "2025-09-29", "close": 16.41, "volume": 392863.0}, {"date": "2025-09-30", "close": 16.26, "volume": 417609.0}, {"date": "2025-10-01", "close": 16.26, "volume": 224905.0}, {"date": "2025-10-02", "close": 16.31, "volume": 216242.0}, {"date": "2025-10-03", "close": 16.56, "volume": 284002.0}, {"date": "2025-10-06", "close": 16.44, "volume": 177731.0}, {"date": "2025-10-07", "close": 16.35, "volume": 274151.0}, {"date": "2025-10-08", "close": 16.1, "volume": 410794.0}, {"date": "2025-10-09", "close": 16.19, "volume": 252690.0}, {"date": "2025-10-10", "close": 16.55, "volume": 322961.0}, {"date": "2025-10-13", "close": 16.3, "volume": 221175.0}, {"date": "2025-10-14", "close": 16.35, "volume": 382584.0}, {"date": "2025-10-15", "close": 16.6, "volume": 475064.0}, {"date": "2025-10-16", "close": 16.61, "volume": 452661.0}, {"date": "2025-10-17", "close": 16.45, "volume": 280631.0}, {"date": "2025-10-20", "close": 16.75, "volume": 405802.0}, {"date": "2025-10-21", "close": 17.0, "volume": 756839.0}, {"date": "2025-10-22", "close": 17.15, "volume": 1007000.0}, {"date": "2025-10-23", "close": 16.47, "volume": 1162321.0}, {"date": "2025-10-24", "close": 16.75, "volume": 482144.0}, {"date": "2025-10-27", "close": 16.61, "volume": 375426.0}, {"date": "2025-10-28", "close": 16.83, "volume": 383695.0}, {"date": "2025-10-29", "close": 16.67, "volume": 533484.0}, {"date": "2025-10-30", "close": 16.24, "volume": 669963.0}, {"date": "2025-10-31", "close": 16.0, "volume": 394969.0}, {"date": "2025-11-03", "close": 16.27, "volume": 458304.0}, {"date": "2025-11-04", "close": 15.82, "volume": 541428.0}, {"date": "2025-11-05", "close": 15.82, "volume": 514237.0}, {"date": "2025-11-06", "close": 15.89, "volume": 508814.0}, {"date": "2025-11-07", "close": 15.99, "volume": 368337.0}, {"date": "2025-11-10", "close": 16.02, "volume": 450123.0}, {"date": "2025-11-11", "close": 15.97, "volume": 1852913.0}, {"date": "2025-11-12", "close": 16.61, "volume": 658588.0}, {"date": "2025-11-13", "close": 16.35, "volume": 510076.0}, {"date": "2025-11-14", "close": 16.32, "volume": 262989.0}, {"date": "2025-11-17", "close": 16.46, "volume": 418085.0}, {"date": "2025-11-18", "close": 16.17, "volume": 318273.0}, {"date": "2025-11-19", "close": 16.14, "volume": 449252.0}, {"date": "2025-11-20", "close": 16.42, "volume": 220277.0}, {"date": "2025-11-21", "close": 16.11, "volume": 309284.0}, {"date": "2025-11-24", "close": 16.17, "volume": 293911.0}, {"date": "2025-11-25", "close": 16.29, "volume": 411375.0}, {"date": "2025-11-26", "close": 16.32, "volume": 380851.0}, {"date": "2025-11-27", "close": 16.24, "volume": 252825.0}, {"date": "2025-11-28", "close": 16.23, "volume": 251849.0}, {"date": "2025-12-01", "close": 16.33, "volume": 202642.0}, {"date": "2025-12-02", "close": 16.53, "volume": 384064.0}, {"date": "2025-12-03", "close": 16.51, "volume": 581835.0}, {"date": "2025-12-04", "close": 16.34, "volume": 318218.0}, {"date": "2025-12-05", "close": 16.23, "volume": 381421.0}, {"date": "2025-12-08", "close": 16.26, "volume": 202532.0}, {"date": "2025-12-09", "close": 15.52, "volume": 514430.0}, {"date": "2025-12-10", "close": 15.4, "volume": 698620.0}, {"date": "2025-12-11", "close": 15.43, "volume": 328798.0}, {"date": "2025-12-12", "close": 15.47, "volume": 306212.0}, {"date": "2025-12-15", "close": 15.7, "volume": 265734.0}, {"date": "2025-12-16", "close": 15.93, "volume": 428646.0}, {"date": "2025-12-17", "close": 15.92, "volume": 434588.0}, {"date": "2025-12-18", "close": 15.95, "volume": 525508.0}, {"date": "2025-12-19", "close": 15.89, "volume": 540768.0}, {"date": "2025-12-22", "close": 16.0, "volume": 271321.0}, {"date": "2025-12-23", "close": 15.97, "volume": 141372.0}, {"date": "2025-12-24", "close": 15.94, "volume": 117914.0}, {"date": "2025-12-29", "close": 15.8, "volume": 135797.0}, {"date": "2025-12-30", "close": 15.92, "volume": 106567.0}, {"date": "2025-12-31", "close": 16.03, "volume": 301890.0}, {"date": "2026-01-02", "close": 15.84, "volume": 161712.0}, {"date": "2026-01-05", "close": 15.82, "volume": 173273.0}, {"date": "2026-01-06", "close": 15.24, "volume": 306801.0}, {"date": "2026-01-07", "close": 15.43, "volume": 319490.0}, {"date": "2026-01-08", "close": 15.53, "volume": 335425.0}, {"date": "2026-01-09", "close": 15.72, "volume": 248467.0}, {"date": "2026-01-12", "close": 14.89, "volume": 1353952.0}, {"date": "2026-01-13", "close": 14.67, "volume": 850298.0}, {"date": "2026-01-14", "close": 14.66, "volume": 686357.0}, {"date": "2026-01-15", "close": 14.56, "volume": 497870.0}, {"date": "2026-01-16", "close": 14.76, "volume": 346384.0}, {"date": "2026-01-19", "close": 14.57, "volume": 344660.0}, {"date": "2026-01-20", "close": 14.69, "volume": 310189.0}, {"date": "2026-01-21", "close": 14.25, "volume": 713140.0}, {"date": "2026-01-22", "close": 14.65, "volume": 411046.0}, {"date": "2026-01-23", "close": 14.57, "volume": 362864.0}, {"date": "2026-01-27", "close": 14.56, "volume": 495450.0}, {"date": "2026-01-28", "close": 14.45, "volume": 389952.0}, {"date": "2026-01-29", "close": 14.66, "volume": 347073.0}, {"date": "2026-01-30", "close": 14.7, "volume": 553966.0}, {"date": "2026-02-02", "close": 14.75, "volume": 351131.0}, {"date": "2026-02-03", "close": 14.88, "volume": 394541.0}, {"date": "2026-02-04", "close": 14.58, "volume": 475711.0}, {"date": "2026-02-05", "close": 14.88, "volume": 352065.0}, {"date": "2026-02-06", "close": 14.47, "volume": 371119.0}, {"date": "2026-02-09", "close": 14.66, "volume": 273037.0}, {"date": "2026-02-10", "close": 14.46, "volume": 622502.0}, {"date": "2026-02-11", "close": 14.58, "volume": 335882.0}, {"date": "2026-02-12", "close": 14.59, "volume": 413851.0}, {"date": "2026-02-13", "close": 14.1, "volume": 416683.0}, {"date": "2026-02-16", "close": 14.27, "volume": 268879.0}, {"date": "2026-02-17", "close": 14.57, "volume": 250324.0}, {"date": "2026-02-18", "close": 14.7, "volume": 195897.0}, {"date": "2026-02-19", "close": 14.61, "volume": 242722.0}, {"date": "2026-02-20", "close": 14.55, "volume": 382977.0}, {"date": "2026-02-23", "close": 14.32, "volume": 240654.0}, {"date": "2026-02-24", "close": 13.96, "volume": 453606.0}, {"date": "2026-02-25", "close": 14.07, "volume": 530293.0}, {"date": "2026-02-26", "close": 15.25, "volume": 657677.0}, {"date": "2026-02-27", "close": 15.53, "volume": 511243.0}, {"date": "2026-03-02", "close": 15.82, "volume": 455951.0}, {"date": "2026-03-03", "close": 15.48, "volume": 362596.0}, {"date": "2026-03-04", "close": 15.15, "volume": 303339.0}, {"date": "2026-03-05", "close": 15.39, "volume": 448349.0}, {"date": "2026-03-06", "close": 15.37, "volume": 218393.0}, {"date": "2026-03-09", "close": 14.71, "volume": 795348.0}, {"date": "2026-03-10", "close": 14.74, "volume": 438189.0}, {"date": "2026-03-11", "close": 14.44, "volume": 480237.0}, {"date": "2026-03-12", "close": 13.67, "volume": 556684.0}, {"date": "2026-03-13", "close": 13.24, "volume": 628584.0}, {"date": "2026-03-16", "close": 13.29, "volume": 675826.0}, {"date": "2026-03-17", "close": 13.43, "volume": 791394.0}, {"date": "2026-03-18", "close": 13.53, "volume": 463587.0}, {"date": "2026-03-19", "close": 13.0, "volume": 753174.0}, {"date": "2026-03-20", "close": 12.78, "volume": 1528720.0}, {"date": "2026-03-23", "close": 12.9, "volume": 439831.0}, {"date": "2026-03-24", "close": 12.67, "volume": 318973.0}, {"date": "2026-03-25", "close": 13.06, "volume": 906557.0}, {"date": "2026-03-26", "close": 12.86, "volume": 579054.0}, {"date": "2026-03-27", "close": 12.94, "volume": 557298.0}, {"date": "2026-03-30", "close": 12.56, "volume": 390680.0}, {"date": "2026-03-31", "close": 12.82, "volume": 734659.0}, {"date": "2026-04-01", "close": 12.86, "volume": 287367.0}, {"date": "2026-04-02", "close": 12.74, "volume": 505621.0}, {"date": "2026-04-07", "close": 12.83, "volume": 521192.0}, {"date": "2026-04-08", "close": 13.16, "volume": 372288.0}, {"date": "2026-04-09", "close": 13.09, "volume": 355113.0}, {"date": "2026-04-10", "close": 12.56, "volume": 667220.0}, {"date": "2026-04-13", "close": 12.5, "volume": 398359.0}, {"date": "2026-04-14", "close": 12.52, "volume": 656288.0}, {"date": "2026-04-15", "close": 12.46, "volume": 535669.0}, {"date": "2026-04-16", "close": 12.66, "volume": 509691.0}, {"date": "2026-04-17", "close": 12.49, "volume": 548908.0}, {"date": "2026-04-20", "close": 12.67, "volume": 334208.0}, {"date": "2026-04-21", "close": 12.56, "volume": 536047.0}, {"date": "2026-04-22", "close": 12.35, "volume": 628909.0}, {"date": "2026-04-23", "close": 12.33, "volume": 428819.0}, {"date": "2026-04-24", "close": 12.19, "volume": 689262.0}, {"date": "2026-04-27", "close": 12.14, "volume": 344950.0}, {"date": "2026-04-28", "close": 12.0, "volume": 688118.0}, {"date": "2026-04-29", "close": 11.98, "volume": 330782.0}, {"date": "2026-04-30", "close": 11.83, "volume": 492177.0}, {"date": "2026-05-01", "close": 12.06, "volume": 471330.0}, {"date": "2026-05-04", "close": 11.73, "volume": 588418.0}, {"date": "2026-05-05", "close": 11.67, "volume": 376648.0}, {"date": "2026-05-06", "close": 11.66, "volume": 382355.0}, {"date": "2026-05-07", "close": 11.32, "volume": 2244325.0}, {"date": "2026-05-08", "close": 11.6, "volume": 1153086.0}, {"date": "2026-05-11", "close": 11.32, "volume": 515609.0}, {"date": "2026-05-12", "close": 11.21, "volume": 578129.0}, {"date": "2026-05-13", "close": 11.27, "volume": 571251.0}, {"date": "2026-05-14", "close": 11.04, "volume": 822614.0}, {"date": "2026-05-15", "close": 11.09, "volume": 309358.0}, {"date": "2026-05-18", "close": 10.94, "volume": 411101.0}, {"date": "2026-05-19", "close": 11.18, "volume": 393809.0}, {"date": "2026-05-20", "close": 11.05, "volume": 467620.0}, {"date": "2026-05-21", "close": 11.17, "volume": 336763.0}, {"date": "2026-05-22", "close": 11.09, "volume": 452766.0}, {"date": "2026-05-25", "close": 11.16, "volume": 362811.0}, {"date": "2026-05-26", "close": 11.22, "volume": 416985.0}, {"date": "2026-05-27", "close": 11.51, "volume": 436958.0}, {"date": "2026-05-28", "close": 11.53, "volume": 644370.0}, {"date": "2026-05-29", "close": 11.73, "volume": 674491.0}, {"date": "2026-06-01", "close": 11.57, "volume": 387891.0}, {"date": "2026-06-02", "close": 11.44, "volume": 708354.0}, {"date": "2026-06-03", "close": 11.27, "volume": 429174.0}, {"date": "2026-06-04", "close": 11.21, "volume": 333361.0}, {"date": "2026-06-05", "close": 11.32, "volume": 358909.0}, {"date": "2026-06-09", "close": 11.63, "volume": 529475.0}, {"date": "2026-06-10", "close": 12.26, "volume": 623466.0}, {"date": "2026-06-11", "close": 12.35, "volume": 573753.0}, {"date": "2026-06-12", "close": 12.27, "volume": 473006.0}, {"date": "2026-06-15", "close": 12.69, "volume": 531514.0}, {"date": "2026-06-16", "close": 12.67, "volume": 540233.0}, {"date": "2026-06-17", "close": 13.06, "volume": 878056.0}, {"date": "2026-06-18", "close": 12.87, "volume": 633938.0}, {"date": "2026-06-19", "close": 13.12, "volume": 916921.0}, {"date": "2026-06-22", "close": 13.06, "volume": 491932.0}, {"date": "2026-06-23", "close": 12.95, "volume": 504039.0}, {"date": "2026-06-24", "close": 12.81, "volume": 799340.0}, {"date": "2026-06-25", "close": 13.21, "volume": 590486.0}, {"date": "2026-06-26", "close": 13.12, "volume": 809469.0}, {"date": "2026-06-29", "close": 13.21, "volume": 418934.0}, {"date": "2026-06-30", "close": 13.18, "volume": 538909.0}, {"date": "2026-07-01", "close": 13.1, "volume": 679463.0}, {"date": "2026-07-02", "close": 12.73, "volume": 652511.0}, {"date": "2026-07-03", "close": 12.84, "volume": 362868.0}, {"date": "2026-07-06", "close": 12.75, "volume": 351807.0}, {"date": "2026-07-07", "close": 12.85, "volume": 313726.0}, {"date": "2026-07-08", "close": 12.98, "volume": 400048.0}, {"date": "2026-07-09", "close": 12.97, "volume": 299164.0}, {"date": "2026-07-10", "close": 12.91, "volume": 384886.0}, {"date": "2026-07-13", "close": 13.1, "volume": 289565.0}, {"date": "2026-07-14", "close": 12.95, "volume": 273119.0}, {"date": "2026-07-15", "close": 12.9, "volume": 258327.0}, {"date": "2026-07-16", "close": 13.05, "volume": 385357.0}, {"date": "2026-07-17", "close": 13.16, "volume": 277543.0}, {"date": "2026-07-20", "close": 13.17, "volume": 233214.0}, {"date": "2026-07-21", "close": 13.13, "volume": 271899.0}, {"date": "2026-07-22", "close": 12.86, "volume": 360602.0}, {"date": "2026-07-23", "close": 12.73, "volume": 400746.0}, {"date": "2026-07-24", "close": 12.66, "volume": 355541.0}, {"date": "2026-07-27", "close": 12.76, "volume": 236517.0}, {"date": "2026-07-28", "close": 13.24, "volume": 350098.0}, {"date": "2026-07-29", "close": 13.65, "volume": 447290.0}, {"date": "2026-07-30", "close": 13.51, "volume": 247531.0}, {"date": "2026-07-31", "close": 13.31, "volume": 387853.0}, {"date": "2026-08-03", "close": 13.42, "volume": 296859.0}, {"date": "2026-08-04", "close": 13.49, "volume": 494932.0}, {"date": "2026-08-05", "close": 13.51, "volume": 276045.0}, {"date": "2026-08-06", "close": 13.69, "volume": 249539.0}, {"date": "2026-08-07", "close": 13.58, "volume": 258610.0}, {"date": "2026-08-10", "close": 13.64, "volume": 195113.0}, {"date": "2026-08-11", "close": 13.87, "volume": 204284.0}, {"date": "2026-08-12", "close": 13.11, "volume": 539497.0}, {"date": "2026-08-13", "close": 13.1, "volume": 337646.0}, {"date": "2026-08-14", "close": 13.26, "volume": 455758.0}, {"date": "2026-08-17", "close": 12.38, "volume": 933925.0}, {"date": "2026-08-18", "close": 12.52, "volume": 682678.0}, {"date": "2026-08-19", "close": 12.56, "volume": 368673.0}, {"date": "2026-08-20", "close": 14.45, "volume": 2165278.0}, {"date": "2026-08-21", "close": 13.35, "volume": 872624.0}, {"date": "2026-08-24", "close": 13.39, "volume": 499713.0}, {"date": "2026-08-25", "close": 13.28, "volume": 340679.0}, {"date": "2026-08-26", "close": 13.01, "volume": 436211.0}, {"date": "2026-08-27", "close": 13.17, "volume": 631470.0}, {"date": "2026-08-28", "close": 13.31, "volume": 681387.0}, {"date": "2026-08-31", "close": 13.45, "volume": 1240385.0}, {"date": "2026-09-01", "close": 13.15, "volume": 460038.0}, {"date": "2026-09-02", "close": 12.99, "volume": 470649.0}, {"date": "2026-09-03", "close": 13.26, "volume": 673017.0}, {"date": "2026-09-04", "close": 13.42, "volume": 611234.0}, {"date": "2026-09-07", "close": 12.86, "volume": 404532.0}], "refreshing": true}