{"ticker": "TWE", "overview": {"name": "Treasury Wine Estates Limited", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "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": "TWE", "has_prices": true, "as_of": "2026-08-17", "last": 5.76, "prev_close": 5.91, "change": -0.15000000000000036, "change_pct": -0.025380710659898536, "session_volume": 6733659.0, "vwap_5": 5.75168520688115, "vwap_20": 5.395666849947592, "vwap_60": 4.911994752632894, "vwap_250": 5.2405162190963, "high_52w": 5.92, "low_52w": 3.37, "avg_volume_20": 4722804.6, "sessions": 400, "market_cap": {"value": 4279278105.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157565", "src": "ASX", "ticker": "TWE", "cik": "", "company": "Treasury Wine Estates Limited", "company_raw": "Treasury Wine Estates Limited", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "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": "Boardroom paperwork: Change of Director's Interest Notice changes a holding in TWE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157565", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "ASX-03156189", "src": "ASX", "ticker": "TWE", "cik": "", "company": "Treasury Wine Estates Limited", "company_raw": "Treasury Wine Estates Limited", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "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": "Boardroom paperwork: Change of Director's Interest Notice changes a holding in TWE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156189", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15350}, {"id": "ASX-03154461", "src": "ASX", "ticker": "TWE", "cik": "", "company": "Treasury Wine Estates Limited", "company_raw": "Treasury Wine Estates Limited", "who": "Final Director's Interest Notice", "who_key": "Final Director's Interest Notice", "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": "Final Director's Interest Notice just moved their TWE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154461", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "ASX-03146705", "src": "ASX", "ticker": "TWE", "cik": "", "company": "Treasury Wine Estates Limited", "company_raw": "Treasury Wine Estates 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 TWE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146705", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48470}, {"id": "ASX-03142987", "src": "ASX", "ticker": "TWE", "cik": "", "company": "Treasury Wine Estates Limited", "company_raw": "Treasury Wine Estates 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 TWE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142987", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58550}, {"id": "ASXSH-03137867", "src": "ASX", "ticker": "TWE", "cik": "", "company": "Treasury Wine Estates Limited", "company_raw": "Treasury Wine Estates Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "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: JPMorgan Chase & Co. and its affiliates drops below 5% of TWE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137867", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67190}, {"id": "ASX-03127084", "src": "ASX", "ticker": "TWE", "cik": "", "company": "Treasury Wine Estates Limited", "company_raw": "Treasury Wine Estates Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their TWE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127084", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "ASX-03126312", "src": "ASX", "ticker": "TWE", "cik": "", "company": "Treasury Wine Estates Limited", "company_raw": "Treasury Wine Estates Limited", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "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": "Change of Director's Interest Notice just moved their TWE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126312", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "ASX-03121458", "src": "ASX", "ticker": "TWE", "cik": "", "company": "Treasury Wine Estates Limited", "company_raw": "Treasury Wine Estates Ltd", "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 TWE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121458", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "ASX-03120919", "src": "ASX", "ticker": "TWE", "cik": "", "company": "Treasury Wine Estates Limited", "company_raw": "Treasury Wine Estates Ltd", "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 TWE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120919", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "ASX-03119528", "src": "ASX", "ticker": "TWE", "cik": "", "company": "Treasury Wine Estates Limited", "company_raw": "Treasury Wine Estates Ltd", "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 TWE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119528", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "ASX-03119038", "src": "ASX", "ticker": "TWE", "cik": "", "company": "Treasury Wine Estates Limited", "company_raw": "Treasury Wine Estates Ltd", "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 TWE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119038", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140630}, {"id": "ASX-03118571", "src": "ASX", "ticker": "TWE", "cik": "", "company": "Treasury Wine Estates Limited", "company_raw": "Treasury Wine Estates Ltd", "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 TWE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118571", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "ANTONIA KORSANOS", "notice_type": "3Y", "direct_shares": 21852.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153506-3A705034", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam Fischer", "notice_type": "3Y", "direct_shares": 266438.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152130-3A704777", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LESLIE FRANK", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 20700.0, "indirect_account": "Treasury Wine Estates Limited", "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150402-3A704474", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137867-3A702180", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.03, "notice_date": "2026-09-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137312-3A702088", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Rayner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-25", "source_url": "https://www.marketindex.com.au/asx/twe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warwick Every-Burns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-20", "source_url": "https://www.marketindex.com.au/asx/twe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Rayner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-23", "source_url": "https://www.marketindex.com.au/asx/twe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-15", "source_url": "https://www.marketindex.com.au/asx/twe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-01-20", "source_url": "https://www.marketindex.com.au/asx/twe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.99, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138928-3A702399", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.87, "notice_date": "2026-07-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115019-3A697751", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/twe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/twe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114552-3A697680", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/twe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.85, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109346-3A696863", "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": "2026-06-14", "source_url": "https://www.marketindex.com.au/asx/twe", "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": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/twe", "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": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/twe", "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": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/twe", "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": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/twe", "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": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/twe", "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": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/twe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/twe", "needs_ocr": 0}], "directors": [{"name": "Sam Fischer", "first_seen": "2026-10-22", "last_seen": "2026-10-22", "status": "current", "notices": 1}, {"name": "ANTONIA KORSANOS", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "current", "notices": 1}, {"name": "Michael Clarke", "first_seen": "2015-01-20", "last_seen": "2015-09-15", "status": "past", "notices": 2}, {"name": "Warwick Every-Burns", "first_seen": "2015-11-20", "last_seen": "2015-11-20", "status": "past", "notices": 1}, {"name": "Paul Rayner", "first_seen": "2015-10-23", "last_seen": "2016-02-25", "status": "past", "notices": 2}, {"name": "LESLIE FRANK", "first_seen": "2026-10-19", "last_seen": "2026-10-19", "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": "2026-10-26", "form": "Security Holder Details", "title": "Appendix 3Y - Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153506-3A705034"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Appendix 3Y - Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152130-3A704777"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Appendix 3Z - Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150402-3A704474"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "TWE 2026 AGM Voting Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148789-3A704177"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "TWE 2026 AGM Address", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148609-3A704133"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification regarding unquoted securities - TWE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147734-3A703982"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification regarding unquoted securities - TWE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147727-3A703980"}, {"date": "2026-09-24", "form": "Company Administration", "title": "Company Secretary Appointment/Resignation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139505-3A702504"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138928-3A702399"}, {"date": "2026-09-21", "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/2924-03137867-3A702180"}, {"date": "2026-09-20", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137312-3A702088"}, {"date": "2026-09-13", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134983-3A701659"}], "performance": {"ticker": "TWE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-05-10", "close": 3.26752944, "volume": 55092471.0}, {"date": "2011-05-11", "close": 3.42312608, "volume": 18257938.0}, {"date": "2011-05-12", "close": 3.29670381, "volume": 19004397.0}, {"date": "2011-05-13", "close": 3.35505255, "volume": 6668738.0}, {"date": "2011-05-16", "close": 3.48147482, "volume": 6299050.0}, {"date": "2011-05-17", "close": 3.48147482, "volume": 9387185.0}, {"date": "2011-05-18", "close": 3.45230045, "volume": 8305990.0}, {"date": "2011-05-19", "close": 3.4036765, "volume": 9112340.0}, {"date": "2011-05-20", "close": 3.32587818, "volume": 3724032.0}, {"date": "2011-05-23", "close": 3.16055675, "volume": 5799727.0}, {"date": "2011-05-24", "close": 3.12165759, "volume": 19292111.0}, {"date": "2011-05-25", "close": 3.13138238, "volume": 11459172.0}, {"date": "2011-05-26", "close": 3.17028154, "volume": 16689607.0}, {"date": "2011-05-27", "close": 3.29670381, "volume": 9148306.0}, {"date": "2011-05-30", "close": 3.32587818, "volume": 3383210.0}, {"date": "2011-05-31", "close": 3.24807986, "volume": 5371700.0}, {"date": "2011-06-01", "close": 3.28697902, "volume": 3565716.0}, {"date": "2011-06-02", "close": 3.3064286, "volume": 14274206.0}, {"date": "2011-06-03", "close": 3.36477734, "volume": 13452200.0}, {"date": "2011-06-06", "close": 3.37450213, "volume": 7639818.0}, {"date": "2011-06-07", "close": 3.37450213, "volume": 5166204.0}, {"date": "2011-06-08", "close": 3.36477734, "volume": 16473697.0}, {"date": "2011-06-09", "close": 3.4036765, "volume": 9367607.0}, {"date": "2011-06-10", "close": 3.39395171, "volume": 8441292.0}, {"date": "2011-06-14", "close": 3.36477734, "volume": 5938685.0}, {"date": "2011-06-15", "close": 3.33560297, "volume": 9040579.0}, {"date": "2011-06-16", "close": 3.25780465, "volume": 9652293.0}, {"date": "2011-06-17", "close": 3.2091807, "volume": 5791230.0}, {"date": "2011-06-20", "close": 3.21890549, "volume": 2715922.0}, {"date": "2011-06-21", "close": 3.35505255, "volume": 9712042.0}, {"date": "2011-06-22", "close": 3.34532776, "volume": 9275326.0}, {"date": "2011-06-23", "close": 3.35505255, "volume": 3902727.0}, {"date": "2011-06-24", "close": 3.27725423, "volume": 5015103.0}, {"date": "2011-06-27", "close": 3.26752944, "volume": 4716996.0}, {"date": "2011-06-28", "close": 3.28697902, "volume": 2588619.0}, {"date": "2011-06-29", "close": 3.32587818, "volume": 3992236.0}, {"date": "2011-06-30", "close": 3.3064286, "volume": 5870186.0}, {"date": "2011-07-01", "close": 3.27725423, "volume": 2357227.0}, {"date": "2011-07-04", "close": 3.56899793, "volume": 11800651.0}, {"date": "2011-07-05", "close": 3.49119961, "volume": 5992005.0}, {"date": "2011-07-06", "close": 3.4036765, "volume": 7926898.0}, {"date": "2011-07-07", "close": 3.36477734, "volume": 11138030.0}, {"date": "2011-07-08", "close": 3.39395171, "volume": 4801190.0}, {"date": "2011-07-11", "close": 3.31615339, "volume": 2268203.0}, {"date": "2011-07-12", "close": 3.29670381, "volume": 4064304.0}, {"date": "2011-07-13", "close": 3.31615339, "volume": 2660499.0}, {"date": "2011-07-14", "close": 3.37450213, "volume": 8873209.0}, {"date": "2011-07-15", "close": 3.35505255, "volume": 4325674.0}, {"date": "2011-07-18", "close": 3.28697902, "volume": 1885181.0}, {"date": "2011-07-19", "close": 3.26752944, "volume": 2232252.0}, {"date": "2011-07-20", "close": 3.3064286, "volume": 2684793.0}, {"date": "2011-07-21", "close": 3.34532776, "volume": 4638233.0}, {"date": "2011-07-22", "close": 3.36477734, "volume": 5991969.0}, {"date": "2011-07-25", "close": 3.41340129, "volume": 4318461.0}, {"date": "2011-07-26", "close": 3.5009244, "volume": 3323334.0}, {"date": "2011-07-27", "close": 3.5009244, "volume": 8618151.0}, {"date": "2011-07-28", "close": 3.4036765, "volume": 6784926.0}, {"date": "2011-07-29", "close": 3.34532776, "volume": 4232711.0}, {"date": "2011-08-01", "close": 3.37450213, "volume": 3726987.0}, {"date": "2011-08-02", "close": 3.29670381, "volume": 2893818.0}, {"date": "2011-08-03", "close": 3.2091807, "volume": 4067159.0}, {"date": "2011-08-04", "close": 3.25780465, "volume": 3696418.0}, {"date": "2011-08-05", "close": 3.15083196, "volume": 7273249.0}, {"date": "2011-08-08", "close": 2.95633616, "volume": 4061634.0}, {"date": "2011-08-09", "close": 3.04385927, "volume": 7443612.0}, {"date": "2011-08-10", "close": 3.03413448, "volume": 4484678.0}, {"date": "2011-08-11", "close": 3.08275843, "volume": 3034936.0}, {"date": "2011-08-12", "close": 3.10220801, "volume": 5804341.0}, {"date": "2011-08-15", "close": 3.15083196, "volume": 2535169.0}, {"date": "2011-08-16", "close": 3.17028154, "volume": 1706745.0}, {"date": "2011-08-17", "close": 3.2091807, "volume": 2413524.0}, {"date": "2011-08-18", "close": 3.18000633, "volume": 4126037.0}, {"date": "2011-08-19", "close": 3.08275843, "volume": 3750652.0}, {"date": "2011-08-22", "close": 3.08275843, "volume": 3257133.0}, {"date": "2011-08-23", "close": 3.21890549, "volume": 4132338.0}, {"date": "2011-08-24", "close": 3.26752944, "volume": 4730538.0}, {"date": "2011-08-25", "close": 3.29670381, "volume": 3341231.0}, {"date": "2011-08-26", "close": 3.31615339, "volume": 3183059.0}, {"date": "2011-08-29", "close": 3.33560297, "volume": 2425967.0}, {"date": "2011-08-30", "close": 3.48147482, "volume": 6672656.0}, {"date": "2011-08-31", "close": 3.46202524, "volume": 6119034.0}, {"date": "2011-09-01", "close": 3.32587818, "volume": 4794433.0}, {"date": "2011-09-02", "close": 3.25780465, "volume": 3636515.0}, {"date": "2011-09-05", "close": 3.25780465, "volume": 1843231.0}, {"date": "2011-09-06", "close": 3.19945591, "volume": 4169314.0}, {"date": "2011-09-07", "close": 3.35505255, "volume": 3298193.0}, {"date": "2011-09-08", "close": 3.31615339, "volume": 2214388.0}, {"date": "2011-09-09", "close": 3.31615339, "volume": 2003525.0}, {"date": "2011-09-12", "close": 3.24807986, "volume": 2851974.0}, {"date": "2011-09-13", "close": 3.31615339, "volume": 2388333.0}, {"date": "2011-09-14", "close": 3.22863028, "volume": 3960547.0}, {"date": "2011-09-15", "close": 3.29670381, "volume": 3910743.0}, {"date": "2011-09-16", "close": 3.34532776, "volume": 2366280.0}, {"date": "2011-09-19", "close": 3.28697902, "volume": 3205678.0}, {"date": "2011-09-20", "close": 3.22863028, "volume": 3568718.0}, {"date": "2011-09-21", "close": 3.3064286, "volume": 1933917.0}, {"date": "2011-09-22", "close": 3.41340129, "volume": 5044495.0}, {"date": "2011-09-23", "close": 3.48147482, "volume": 2222358.0}, {"date": "2011-09-26", "close": 3.56899793, "volume": 5175321.0}, {"date": "2011-09-27", "close": 3.64679625, "volume": 2521543.0}, {"date": "2011-09-28", "close": 3.64679625, "volume": 6131398.0}, {"date": "2011-09-29", "close": 3.75376894, "volume": 1751222.0}, {"date": "2011-09-30", "close": 3.76349373, "volume": 3043338.0}, {"date": "2011-10-03", "close": 3.71486978, "volume": 1479012.0}, {"date": "2011-10-04", "close": 3.75376894, "volume": 1785478.0}, {"date": "2011-10-05", "close": 3.7926681, "volume": 2283048.0}, {"date": "2011-10-06", "close": 3.77321852, "volume": 9074559.0}, {"date": "2011-10-07", "close": 3.83156726, "volume": 4047114.0}, {"date": "2011-10-10", "close": 3.86074163, "volume": 2315601.0}, {"date": "2011-10-11", "close": 3.75376894, "volume": 2969303.0}, {"date": "2011-10-12", "close": 3.72459457, "volume": 3259649.0}, {"date": "2011-10-13", "close": 3.70514499, "volume": 2673131.0}, {"date": "2011-10-14", "close": 3.72459457, "volume": 1415325.0}, {"date": "2011-10-17", "close": 3.73431936, "volume": 1880063.0}, {"date": "2011-10-18", "close": 3.66624583, "volume": 1123580.0}, {"date": "2011-10-19", "close": 3.7926681, "volume": 2841386.0}, {"date": "2011-10-20", "close": 3.78294331, "volume": 2266690.0}, {"date": "2011-10-21", "close": 3.7926681, "volume": 1482185.0}, {"date": "2011-10-24", "close": 3.7926681, "volume": 2262529.0}, {"date": "2011-10-25", "close": 3.68569541, "volume": 2084076.0}, {"date": "2011-10-26", "close": 3.73431936, "volume": 1358532.0}, {"date": "2011-10-27", "close": 3.77321852, "volume": 2745898.0}, {"date": "2011-10-28", "close": 3.77321852, "volume": 2427209.0}, {"date": "2011-10-31", "close": 3.66624583, "volume": 1914230.0}, {"date": "2011-11-01", "close": 3.61762188, "volume": 2390922.0}, {"date": "2011-11-02", "close": 3.5981723, "volume": 4248149.0}, {"date": "2011-11-03", "close": 3.6954202, "volume": 4882765.0}, {"date": "2011-11-04", "close": 3.83156726, "volume": 1450959.0}, {"date": "2011-11-07", "close": 3.80239289, "volume": 1650392.0}, {"date": "2011-11-08", "close": 3.77321852, "volume": 1140611.0}, {"date": "2011-11-09", "close": 3.82184247, "volume": 2350111.0}, {"date": "2011-11-10", "close": 3.77321852, "volume": 940253.0}, {"date": "2011-11-11", "close": 3.7926681, "volume": 1868327.0}, {"date": "2011-11-14", "close": 3.76349373, "volume": 2016671.0}, {"date": "2011-11-15", "close": 3.64679625, "volume": 1699622.0}, {"date": "2011-11-16", "close": 3.66624583, "volume": 2497951.0}, {"date": "2011-11-17", "close": 3.71486978, "volume": 1565228.0}, {"date": "2011-11-18", "close": 3.68569541, "volume": 1132540.0}, {"date": "2011-11-21", "close": 3.61762188, "volume": 1969521.0}, {"date": "2011-11-22", "close": 3.61762188, "volume": 3519909.0}, {"date": "2011-11-23", "close": 3.55927314, "volume": 1905396.0}, {"date": "2011-11-24", "close": 3.5981723, "volume": 3857959.0}, {"date": "2011-11-25", "close": 3.65652104, "volume": 2250267.0}, {"date": "2011-11-28", "close": 3.67597062, "volume": 1659445.0}, {"date": "2011-11-29", "close": 3.77321852, "volume": 1638225.0}, {"date": "2011-11-30", "close": 3.78294331, "volume": 2995938.0}, {"date": "2011-12-01", "close": 3.80239289, "volume": 3019737.0}, {"date": "2011-12-02", "close": 3.85101684, "volume": 2398282.0}, {"date": "2011-12-05", "close": 3.7926681, "volume": 1505670.0}, {"date": "2011-12-06", "close": 3.6954202, "volume": 2919945.0}, {"date": "2011-12-07", "close": 3.70514499, "volume": 2863273.0}, {"date": "2011-12-08", "close": 3.6954202, "volume": 1712083.0}, {"date": "2011-12-09", "close": 3.60789709, "volume": 1374036.0}, {"date": "2011-12-12", "close": 3.62734667, "volume": 599151.0}, {"date": "2011-12-13", "close": 3.5981723, "volume": 1661746.0}, {"date": "2011-12-14", "close": 3.60789709, "volume": 2373356.0}, {"date": "2011-12-15", "close": 3.61762188, "volume": 3768333.0}, {"date": "2011-12-16", "close": 3.5981723, "volume": 2182252.0}, {"date": "2011-12-19", "close": 3.53982356, "volume": 3033507.0}, {"date": "2011-12-20", "close": 3.54954835, "volume": 1462601.0}, {"date": "2011-12-21", "close": 3.55927314, "volume": 1384713.0}, {"date": "2011-12-22", "close": 3.5981723, "volume": 1507972.0}, {"date": "2011-12-23", "close": 3.60789709, "volume": 622662.0}, {"date": "2011-12-28", "close": 3.54954835, "volume": 719485.0}, {"date": "2011-12-29", "close": 3.55927314, "volume": 769198.0}, {"date": "2011-12-30", "close": 3.57872272, "volume": 543657.0}, {"date": "2012-01-03", "close": 3.5981723, "volume": 1073045.0}, {"date": "2012-01-04", "close": 3.56899793, "volume": 1895738.0}, {"date": "2012-01-05", "close": 3.54954835, "volume": 2169900.0}, {"date": "2012-01-06", "close": 3.49119961, "volume": 4492527.0}, {"date": "2012-01-09", "close": 3.46202524, "volume": 2929727.0}, {"date": "2012-01-10", "close": 3.5009244, "volume": 2664585.0}, {"date": "2012-01-11", "close": 3.54954835, "volume": 2649420.0}, {"date": "2012-01-12", "close": 3.5009244, "volume": 2291703.0}, {"date": "2012-01-13", "close": 3.52037398, "volume": 1649960.0}, {"date": "2012-01-16", "close": 3.49119961, "volume": 1362797.0}, {"date": "2012-01-17", "close": 3.5981723, "volume": 1332150.0}, {"date": "2012-01-18", "close": 3.58844751, "volume": 1127046.0}, {"date": "2012-01-19", "close": 3.53009877, "volume": 1709970.0}, {"date": "2012-01-20", "close": 3.49119961, "volume": 2941394.0}, {"date": "2012-01-23", "close": 3.49119961, "volume": 738736.0}, {"date": "2012-01-24", "close": 3.42312608, "volume": 3362340.0}, {"date": "2012-01-25", "close": 3.39395171, "volume": 3798111.0}, {"date": "2012-01-27", "close": 3.32587818, "volume": 2989448.0}, {"date": "2012-01-30", "close": 3.36477734, "volume": 3345794.0}, {"date": "2012-01-31", "close": 3.37450213, "volume": 2299131.0}, {"date": "2012-02-01", "close": 3.37450213, "volume": 1392130.0}, {"date": "2012-02-02", "close": 3.39395171, "volume": 3818645.0}, {"date": "2012-02-03", "close": 3.4036765, "volume": 2639335.0}, {"date": "2012-02-06", "close": 3.36477734, "volume": 3795112.0}, {"date": "2012-02-07", "close": 3.35505255, "volume": 3003756.0}, {"date": "2012-02-08", "close": 3.41340129, "volume": 5481310.0}, {"date": "2012-02-09", "close": 3.49119961, "volume": 2592918.0}, {"date": "2012-02-10", "close": 3.46202524, "volume": 2292153.0}, {"date": "2012-02-13", "close": 3.56899793, "volume": 2163434.0}, {"date": "2012-02-14", "close": 3.53009877, "volume": 3982871.0}, {"date": "2012-02-15", "close": 3.49119961, "volume": 4818145.0}, {"date": "2012-02-16", "close": 3.43285087, "volume": 3604244.0}, {"date": "2012-02-17", "close": 3.5981723, "volume": 9376353.0}, {"date": "2012-02-20", "close": 3.6954202, "volume": 6004558.0}, {"date": "2012-02-21", "close": 3.80239289, "volume": 7823071.0}, {"date": "2012-02-22", "close": 3.82184247, "volume": 5344340.0}, {"date": "2012-02-23", "close": 3.76349373, "volume": 2981088.0}, {"date": "2012-02-24", "close": 3.81211768, "volume": 3933693.0}, {"date": "2012-02-27", "close": 3.86074163, "volume": 2651732.0}, {"date": "2012-02-28", "close": 3.78294331, "volume": 2321252.0}, {"date": "2012-02-29", "close": 3.78294331, "volume": 8159341.0}, {"date": "2012-03-01", "close": 3.81211768, "volume": 2208530.0}, {"date": "2012-03-02", "close": 3.81211768, "volume": 2492835.0}, {"date": "2012-03-05", "close": 3.7926681, "volume": 937144.0}, {"date": "2012-03-06", "close": 3.70514499, "volume": 2421154.0}, {"date": "2012-03-07", "close": 3.76349373, "volume": 2574856.0}, {"date": "2012-03-08", "close": 3.87046642, "volume": 3493773.0}, {"date": "2012-03-09", "close": 3.92881516, "volume": 3934791.0}, {"date": "2012-03-12", "close": 3.94826474, "volume": 3037353.0}, {"date": "2012-03-13", "close": 4.07468701, "volume": 4236642.0}, {"date": "2012-03-14", "close": 4.07468701, "volume": 3186400.0}, {"date": "2012-03-15", "close": 3.97743911, "volume": 3020354.0}, {"date": "2012-03-16", "close": 3.99688869, "volume": 2423713.0}, {"date": "2012-03-19", "close": 3.9871639, "volume": 2272352.0}, {"date": "2012-03-20", "close": 3.99688869, "volume": 1300864.0}, {"date": "2012-03-21", "close": 3.99688869, "volume": 1376844.0}, {"date": "2012-03-22", "close": 4.02606306, "volume": 2996673.0}, {"date": "2012-03-23", "close": 4.06496222, "volume": 1754682.0}, {"date": "2012-03-26", "close": 4.10386138, "volume": 1417493.0}, {"date": "2012-03-27", "close": 4.00661348, "volume": 2153974.0}, {"date": "2012-03-28", "close": 4.01633827, "volume": 3009230.0}, {"date": "2012-03-29", "close": 3.93853995, "volume": 8838465.0}, {"date": "2012-03-30", "close": 3.9871639, "volume": 6077301.0}, {"date": "2012-04-02", "close": 4.03578785, "volume": 1686200.0}, {"date": "2012-04-03", "close": 4.06496222, "volume": 4914868.0}, {"date": "2012-04-04", "close": 4.10386138, "volume": 2848064.0}, {"date": "2012-04-05", "close": 4.07468701, "volume": 1571395.0}, {"date": "2012-04-10", "close": 3.99688869, "volume": 2143067.0}, {"date": "2012-04-11", "close": 4.03578785, "volume": 1827367.0}, {"date": "2012-04-12", "close": 4.06496222, "volume": 1225849.0}, {"date": "2012-04-13", "close": 4.23028365, "volume": 5169768.0}, {"date": "2012-04-16", "close": 4.12331096, "volume": 1288612.0}, {"date": "2012-04-17", "close": 4.12331096, "volume": 1369242.0}, {"date": "2012-04-18", "close": 4.24000844, "volume": 2729484.0}, {"date": "2012-04-19", "close": 4.31780676, "volume": 4571205.0}, {"date": "2012-04-20", "close": 4.2789076, "volume": 2206174.0}, {"date": "2012-04-23", "close": 4.28863239, "volume": 2713350.0}, {"date": "2012-04-24", "close": 4.23028365, "volume": 2324928.0}, {"date": "2012-04-26", "close": 4.19138449, "volume": 4848307.0}, {"date": "2012-04-27", "close": 4.1816597, "volume": 2815880.0}, {"date": "2012-04-30", "close": 4.20110928, "volume": 2520024.0}, {"date": "2012-05-01", "close": 4.32753155, "volume": 5616075.0}, {"date": "2012-05-02", "close": 4.44422903, "volume": 12724336.0}, {"date": "2012-05-03", "close": 4.44422903, "volume": 6724611.0}, {"date": "2012-05-04", "close": 4.48312819, "volume": 5287346.0}, {"date": "2012-05-07", "close": 4.43450424, "volume": 5782662.0}, {"date": "2012-05-08", "close": 4.49285298, "volume": 4020460.0}, {"date": "2012-05-09", "close": 4.3761555, "volume": 5812148.0}, {"date": "2012-05-10", "close": 4.42477945, "volume": 4050252.0}, {"date": "2012-05-11", "close": 4.51230256, "volume": 2636319.0}, {"date": "2012-05-14", "close": 4.5706513, "volume": 2454497.0}, {"date": "2012-05-15", "close": 4.52202735, "volume": 4263909.0}, {"date": "2012-05-16", "close": 4.42477945, "volume": 3663894.0}, {"date": "2012-05-17", "close": 4.42477945, "volume": 3982849.0}, {"date": "2012-05-18", "close": 4.31780676, "volume": 5904076.0}, {"date": "2012-05-21", "close": 4.23028365, "volume": 11586943.0}, {"date": "2012-05-22", "close": 4.41505466, "volume": 4069973.0}, {"date": "2012-05-23", "close": 4.42477945, "volume": 1862773.0}, {"date": "2012-05-24", "close": 4.42477945, "volume": 4527487.0}, {"date": "2012-05-25", "close": 4.29835718, "volume": 4716060.0}, {"date": "2012-05-28", "close": 4.33725634, "volume": 1457210.0}, {"date": "2012-05-29", "close": 4.28863239, "volume": 2947774.0}, {"date": "2012-05-30", "close": 4.28863239, "volume": 1798141.0}, {"date": "2012-05-31", "close": 4.29835718, "volume": 2849266.0}, {"date": "2012-06-01", "close": 4.22055886, "volume": 2634859.0}, {"date": "2012-06-04", "close": 4.1816597, "volume": 3841371.0}, {"date": "2012-06-05", "close": 4.1816597, "volume": 3260061.0}, {"date": "2012-06-06", "close": 4.24973323, "volume": 2024194.0}, {"date": "2012-06-07", "close": 4.32753155, "volume": 2979017.0}, {"date": "2012-06-08", "close": 4.23028365, "volume": 2042423.0}, {"date": "2012-06-12", "close": 4.20110928, "volume": 2856266.0}, {"date": "2012-06-13", "close": 4.22055886, "volume": 2448876.0}, {"date": "2012-06-14", "close": 4.19138449, "volume": 1400252.0}, {"date": "2012-06-15", "close": 4.15248533, "volume": 3074986.0}, {"date": "2012-06-18", "close": 4.22055886, "volume": 3947875.0}, {"date": "2012-06-19", "close": 4.25945802, "volume": 1930616.0}, {"date": "2012-06-20", "close": 4.19138449, "volume": 4515215.0}, {"date": "2012-06-21", "close": 4.1816597, "volume": 2617435.0}, {"date": "2012-06-22", "close": 4.22055886, "volume": 2343622.0}, {"date": "2012-06-25", "close": 4.24000844, "volume": 2743907.0}, {"date": "2012-06-26", "close": 4.22055886, "volume": 3064662.0}, {"date": "2012-06-27", "close": 4.26918281, "volume": 1870422.0}, {"date": "2012-06-28", "close": 4.26918281, "volume": 2279816.0}, {"date": "2012-06-29", "close": 4.23028365, "volume": 3133849.0}, {"date": "2012-07-02", "close": 4.20110928, "volume": 4031878.0}, {"date": "2012-07-03", "close": 4.2789076, "volume": 947296.0}, {"date": "2012-07-04", "close": 4.30808197, "volume": 1481511.0}, {"date": "2012-07-05", "close": 4.24000844, "volume": 1925773.0}, {"date": "2012-07-06", "close": 4.24000844, "volume": 3937546.0}, {"date": "2012-07-09", "close": 4.24973323, "volume": 5299838.0}, {"date": "2012-07-10", "close": 4.26918281, "volume": 1518939.0}, {"date": "2012-07-11", "close": 4.32753155, "volume": 5694912.0}, {"date": "2012-07-12", "close": 4.3761555, "volume": 5370646.0}, {"date": "2012-07-13", "close": 4.36643071, "volume": 3057207.0}, {"date": "2012-07-16", "close": 4.36643071, "volume": 1404483.0}, {"date": "2012-07-17", "close": 4.32753155, "volume": 2210918.0}, {"date": "2012-07-18", "close": 4.3761555, "volume": 2160696.0}, {"date": "2012-07-19", "close": 4.46367861, "volume": 2311466.0}, {"date": "2012-07-20", "close": 4.41505466, "volume": 2250940.0}, {"date": "2012-07-23", "close": 4.33725634, "volume": 992019.0}, {"date": "2012-07-24", "close": 4.35670592, "volume": 1490960.0}, {"date": "2012-07-25", "close": 4.30808197, "volume": 1308423.0}, {"date": "2012-07-26", "close": 4.28863239, "volume": 2514227.0}, {"date": "2012-07-27", "close": 4.26918281, "volume": 2500411.0}, {"date": "2012-07-30", "close": 4.2789076, "volume": 782222.0}, {"date": "2012-07-31", "close": 4.29835718, "volume": 1781648.0}, {"date": "2012-08-01", "close": 4.28863239, "volume": 1850209.0}, {"date": "2012-08-02", "close": 4.2789076, "volume": 1252192.0}, {"date": "2012-08-03", "close": 4.22055886, "volume": 1780353.0}, {"date": "2012-08-06", "close": 4.23028365, "volume": 422958.0}, {"date": "2012-08-07", "close": 4.21083407, "volume": 1444503.0}, {"date": "2012-08-08", "close": 4.20110928, "volume": 2183403.0}, {"date": "2012-08-09", "close": 4.1816597, "volume": 4335059.0}, {"date": "2012-08-10", "close": 4.1816597, "volume": 2245757.0}, {"date": "2012-08-13", "close": 4.17193491, "volume": 3810928.0}, {"date": "2012-08-14", "close": 4.22055886, "volume": 1145965.0}, {"date": "2012-08-15", "close": 4.24973323, "volume": 1936624.0}, {"date": "2012-08-16", "close": 4.29835718, "volume": 3396513.0}, {"date": "2012-08-17", "close": 4.45395382, "volume": 3629379.0}, {"date": "2012-08-20", "close": 4.40532987, "volume": 10185740.0}, {"date": "2012-08-21", "close": 4.43450424, "volume": 2825901.0}, {"date": "2012-08-22", "close": 4.5706513, "volume": 4341899.0}, {"date": "2012-08-23", "close": 4.64844962, "volume": 6323099.0}, {"date": "2012-08-24", "close": 4.60955046, "volume": 2083213.0}, {"date": "2012-08-27", "close": 4.63872483, "volume": 1953112.0}, {"date": "2012-08-28", "close": 4.5706513, "volume": 2865438.0}, {"date": "2012-08-29", "close": 4.56092651, "volume": 2498606.0}, {"date": "2012-08-30", "close": 4.53175214, "volume": 8341996.0}, {"date": "2012-08-31", "close": 4.59982567, "volume": 7425382.0}, {"date": "2012-09-03", "close": 4.58037609, "volume": 2897437.0}, {"date": "2012-09-04", "close": 4.63872483, "volume": 2533279.0}, {"date": "2012-09-05", "close": 4.61927525, "volume": 2277530.0}, {"date": "2012-09-06", "close": 4.68734878, "volume": 4750188.0}, {"date": "2012-09-07", "close": 4.65817441, "volume": 1962743.0}, {"date": "2012-09-10", "close": 4.60955046, "volume": 1398948.0}, {"date": "2012-09-11", "close": 4.61927525, "volume": 1147029.0}, {"date": "2012-09-12", "close": 4.6678992, "volume": 2181441.0}, {"date": "2012-09-13", "close": 4.64844962, "volume": 1151766.0}, {"date": "2012-09-14", "close": 4.72624794, "volume": 2010385.0}, {"date": "2012-09-17", "close": 4.70679836, "volume": 2506422.0}, {"date": "2012-09-18", "close": 4.70679836, "volume": 1852028.0}, {"date": "2012-09-19", "close": 4.6678992, "volume": 2704910.0}, {"date": "2012-09-20", "close": 4.61927525, "volume": 3964937.0}, {"date": "2012-09-21", "close": 4.61927525, "volume": 2782324.0}, {"date": "2012-09-24", "close": 4.67762399, "volume": 1072121.0}, {"date": "2012-09-25", "close": 4.68734878, "volume": 966939.0}, {"date": "2012-09-26", "close": 4.87211979, "volume": 4550996.0}, {"date": "2012-09-27", "close": 4.89156937, "volume": 3602423.0}, {"date": "2012-09-28", "close": 4.89156937, "volume": 4186104.0}, {"date": "2012-10-01", "close": 4.89156937, "volume": 5472418.0}, {"date": "2012-10-02", "close": 4.84294542, "volume": 7366472.0}, {"date": "2012-10-03", "close": 4.9596429, "volume": 5350378.0}, {"date": "2012-10-04", "close": 5.0568908, "volume": 4755727.0}, {"date": "2012-10-05", "close": 5.20276265, "volume": 5917496.0}, {"date": "2012-10-08", "close": 5.19303786, "volume": 6316513.0}, {"date": "2012-10-09", "close": 5.1541387, "volume": 5501537.0}, {"date": "2012-10-10", "close": 5.17358828, "volume": 6482586.0}, {"date": "2012-10-11", "close": 5.17358828, "volume": 7247677.0}, {"date": "2012-10-12", "close": 5.07634038, "volume": 8957977.0}, {"date": "2012-10-15", "close": 5.1541387, "volume": 3767111.0}, {"date": "2012-10-16", "close": 5.12496433, "volume": 4677752.0}, {"date": "2012-10-17", "close": 5.13468912, "volume": 4327762.0}, {"date": "2012-10-18", "close": 5.21248744, "volume": 6502004.0}, {"date": "2012-10-19", "close": 5.3486345, "volume": 9716676.0}, {"date": "2012-10-22", "close": 4.9596429, "volume": 21267606.0}, {"date": "2012-10-23", "close": 4.84294542, "volume": 15571087.0}, {"date": "2012-10-24", "close": 4.83322063, "volume": 6777083.0}, {"date": "2012-10-25", "close": 4.7651471, "volume": 6878435.0}, {"date": "2012-10-26", "close": 4.75542231, "volume": 5381691.0}, {"date": "2012-10-29", "close": 4.81377105, "volume": 3147468.0}, {"date": "2012-10-30", "close": 4.85267021, "volume": 5302271.0}, {"date": "2012-10-31", "close": 4.80404626, "volume": 7090940.0}, {"date": "2012-11-01", "close": 4.7651471, "volume": 3918042.0}, {"date": "2012-11-02", "close": 4.862395, "volume": 3216624.0}, {"date": "2012-11-05", "close": 4.80404626, "volume": 3259966.0}, {"date": "2012-11-06", "close": 4.79432147, "volume": 2263736.0}, {"date": "2012-11-07", "close": 4.85267021, "volume": 12701014.0}, {"date": "2012-11-08", "close": 4.87211979, "volume": 6365015.0}, {"date": "2012-11-09", "close": 4.92074374, "volume": 6032664.0}, {"date": "2012-11-12", "close": 4.862395, "volume": 5060128.0}, {"date": "2012-11-13", "close": 4.77487189, "volume": 5792305.0}, {"date": "2012-11-14", "close": 4.80404626, "volume": 3769017.0}, {"date": "2012-11-15", "close": 4.7651471, "volume": 5039495.0}, {"date": "2012-11-16", "close": 4.7651471, "volume": 3404010.0}, {"date": "2012-11-19", "close": 4.79432147, "volume": 2613931.0}, {"date": "2012-11-20", "close": 4.82349584, "volume": 4633443.0}, {"date": "2012-11-21", "close": 4.85267021, "volume": 5222060.0}, {"date": "2012-11-22", "close": 5.01799164, "volume": 6394278.0}, {"date": "2012-11-23", "close": 5.00826685, "volume": 3178014.0}, {"date": "2012-11-26", "close": 5.04716601, "volume": 3569611.0}, {"date": "2012-11-27", "close": 5.01799164, "volume": 9226145.0}, {"date": "2012-11-28", "close": 4.94019332, "volume": 8063041.0}, {"date": "2012-11-29", "close": 4.92074374, "volume": 5967445.0}, {"date": "2012-11-30", "close": 4.89156937, "volume": 82579116.0}, {"date": "2012-12-03", "close": 4.9596429, "volume": 3519027.0}, {"date": "2012-12-04", "close": 4.96936769, "volume": 2702842.0}, {"date": "2012-12-05", "close": 4.97909248, "volume": 5029610.0}, {"date": "2012-12-06", "close": 4.94991811, "volume": 2864490.0}, {"date": "2012-12-07", "close": 4.94019332, "volume": 2777305.0}, {"date": "2012-12-10", "close": 4.94019332, "volume": 2811567.0}, {"date": "2012-12-11", "close": 4.9596429, "volume": 2192333.0}, {"date": "2012-12-12", "close": 4.88184458, "volume": 3754003.0}, {"date": "2012-12-13", "close": 4.7651471, "volume": 7573522.0}, {"date": "2012-12-14", "close": 4.71652315, "volume": 5889554.0}, {"date": "2012-12-17", "close": 4.69707357, "volume": 2871236.0}, {"date": "2012-12-18", "close": 4.6678992, "volume": 3788047.0}, {"date": "2012-12-19", "close": 4.61927525, "volume": 6939294.0}, {"date": "2012-12-20", "close": 4.59010088, "volume": 7093196.0}, {"date": "2012-12-21", "close": 4.55120172, "volume": 2810642.0}, {"date": "2012-12-24", "close": 4.5706513, "volume": 1162710.0}, {"date": "2012-12-27", "close": 4.5706513, "volume": 792682.0}, {"date": "2012-12-28", "close": 4.59010088, "volume": 1250611.0}, {"date": "2012-12-31", "close": 4.56092651, "volume": 2077647.0}, {"date": "2013-01-02", "close": 4.56092651, "volume": 1518712.0}, {"date": "2013-01-03", "close": 4.58037609, "volume": 2167528.0}, {"date": "2013-01-04", "close": 4.58037609, "volume": 2479669.0}, {"date": "2013-01-07", "close": 4.84294542, "volume": 4081464.0}, {"date": "2013-01-08", "close": 4.7651471, "volume": 4140080.0}, {"date": "2013-01-09", "close": 4.78459668, "volume": 2170292.0}, {"date": "2013-01-10", "close": 4.70679836, "volume": 2286881.0}, {"date": "2013-01-11", "close": 4.78459668, "volume": 1817016.0}, {"date": "2013-01-14", "close": 4.6678992, "volume": 2694882.0}, {"date": "2013-01-15", "close": 4.60955046, "volume": 4373291.0}, {"date": "2013-01-16", "close": 4.63872483, "volume": 3519281.0}, {"date": "2013-01-17", "close": 4.60955046, "volume": 1969032.0}, {"date": "2013-01-18", "close": 4.6678992, "volume": 6798478.0}, {"date": "2013-01-21", "close": 4.59982567, "volume": 2826167.0}, {"date": "2013-01-22", "close": 4.5706513, "volume": 2723759.0}, {"date": "2013-01-23", "close": 4.56092651, "volume": 6435417.0}, {"date": "2013-01-24", "close": 4.54147693, "volume": 4179793.0}, {"date": "2013-01-25", "close": 4.51230256, "volume": 5786274.0}, {"date": "2013-01-29", "close": 4.48312819, "volume": 9393070.0}, {"date": "2013-01-30", "close": 4.60955046, "volume": 5471172.0}, {"date": "2013-01-31", "close": 4.61927525, "volume": 5414663.0}, {"date": "2013-02-01", "close": 4.63872483, "volume": 3189544.0}, {"date": "2013-02-04", "close": 4.78459668, "volume": 5242004.0}, {"date": "2013-02-05", "close": 4.862395, "volume": 6676795.0}, {"date": "2013-02-06", "close": 4.79432147, "volume": 8342621.0}, {"date": "2013-02-07", "close": 4.77487189, "volume": 2816844.0}, {"date": "2013-02-08", "close": 4.80404626, "volume": 3429128.0}, {"date": "2013-02-11", "close": 4.77487189, "volume": 2345780.0}, {"date": "2013-02-12", "close": 4.80404626, "volume": 2914590.0}, {"date": "2013-02-13", "close": 4.85267021, "volume": 4064774.0}, {"date": "2013-02-14", "close": 4.80404626, "volume": 1333956.0}, {"date": "2013-02-15", "close": 4.80404626, "volume": 2427305.0}, {"date": "2013-02-18", "close": 4.89156937, "volume": 2639692.0}, {"date": "2013-02-19", "close": 4.862395, "volume": 3390392.0}, {"date": "2013-02-20", "close": 4.87211979, "volume": 1885121.0}, {"date": "2013-02-21", "close": 4.85267021, "volume": 3837384.0}, {"date": "2013-02-22", "close": 4.83322063, "volume": 2548334.0}, {"date": "2013-02-25", "close": 4.84294542, "volume": 3880776.0}, {"date": "2013-02-26", "close": 4.71652315, "volume": 2863820.0}, {"date": "2013-02-27", "close": 4.7651471, "volume": 5573658.0}, {"date": "2013-02-28", "close": 5.1541387, "volume": 15728679.0}, {"date": "2013-03-01", "close": 5.35835929, "volume": 15999735.0}, {"date": "2013-03-04", "close": 5.36808408, "volume": 3386747.0}, {"date": "2013-03-05", "close": 5.53340551, "volume": 3650638.0}, {"date": "2013-03-06", "close": 5.57230467, "volume": 5461958.0}, {"date": "2013-03-07", "close": 5.68900215, "volume": 6449449.0}, {"date": "2013-03-08", "close": 5.63065341, "volume": 3871967.0}, {"date": "2013-03-11", "close": 5.68900215, "volume": 2347063.0}, {"date": "2013-03-12", "close": 5.68900215, "volume": 4202242.0}, {"date": "2013-03-13", "close": 5.68900215, "volume": 3711472.0}, {"date": "2013-03-14", "close": 5.71817652, "volume": 4795398.0}, {"date": "2013-03-15", "close": 5.7376261, "volume": 3793167.0}, {"date": "2013-03-18", "close": 5.6403782, "volume": 2473209.0}, {"date": "2013-03-19", "close": 5.62092862, "volume": 2841340.0}, {"date": "2013-03-20", "close": 5.92239711, "volume": 7799298.0}, {"date": "2013-03-21", "close": 5.92239711, "volume": 6551735.0}, {"date": "2013-03-22", "close": 5.88349795, "volume": 2949317.0}, {"date": "2013-03-25", "close": 5.75707568, "volume": 2776967.0}, {"date": "2013-03-26", "close": 5.56257988, "volume": 5420270.0}, {"date": "2013-03-27", "close": 5.55285509, "volume": 4831995.0}, {"date": "2013-03-28", "close": 5.53340551, "volume": 4604345.0}, {"date": "2013-04-02", "close": 5.53340551, "volume": 5755168.0}, {"date": "2013-04-03", "close": 5.60147904, "volume": 5240663.0}, {"date": "2013-04-04", "close": 5.69872694, "volume": 5543345.0}, {"date": "2013-04-05", "close": 5.65982778, "volume": 8173099.0}, {"date": "2013-04-08", "close": 5.55285509, "volume": 3605658.0}, {"date": "2013-04-09", "close": 5.56257988, "volume": 5420281.0}, {"date": "2013-04-10", "close": 5.48478156, "volume": 5989068.0}, {"date": "2013-04-11", "close": 5.59175425, "volume": 2567270.0}, {"date": "2013-04-12", "close": 5.56257988, "volume": 2861116.0}, {"date": "2013-04-15", "close": 5.58202946, "volume": 3424646.0}, {"date": "2013-04-16", "close": 5.60147904, "volume": 3961000.0}, {"date": "2013-04-17", "close": 5.75707568, "volume": 3276257.0}, {"date": "2013-04-18", "close": 5.7376261, "volume": 3693625.0}, {"date": "2013-04-19", "close": 5.61120383, "volume": 2614610.0}, {"date": "2013-04-22", "close": 5.76680047, "volume": 2025413.0}, {"date": "2013-04-23", "close": 5.81542442, "volume": 1670428.0}, {"date": "2013-04-24", "close": 5.79597484, "volume": 4289769.0}, {"date": "2013-04-26", "close": 5.72790131, "volume": 3795759.0}, {"date": "2013-04-29", "close": 5.72790131, "volume": 2165134.0}, {"date": "2013-04-30", "close": 5.67927736, "volume": 2445001.0}, {"date": "2013-05-01", "close": 5.68900215, "volume": 840231.0}, {"date": "2013-05-02", "close": 5.66955257, "volume": 1744061.0}, {"date": "2013-05-03", "close": 5.7376261, "volume": 3286208.0}, {"date": "2013-05-06", "close": 5.70845173, "volume": 1336739.0}, {"date": "2013-05-07", "close": 5.69872694, "volume": 4684037.0}, {"date": "2013-05-08", "close": 5.68900215, "volume": 2339353.0}, {"date": "2013-05-09", "close": 5.66955257, "volume": 960026.0}, {"date": "2013-05-10", "close": 5.84459879, "volume": 2672786.0}, {"date": "2013-05-13", "close": 5.98074585, "volume": 4116461.0}, {"date": "2013-05-14", "close": 6.01964501, "volume": 1547282.0}, {"date": "2013-05-15", "close": 6.11689291, "volume": 3559377.0}, {"date": "2013-05-16", "close": 6.16551686, "volume": 3069321.0}, {"date": "2013-05-17", "close": 6.25303997, "volume": 2951857.0}, {"date": "2013-05-20", "close": 6.15579207, "volume": 1506248.0}, {"date": "2013-05-21", "close": 6.1266177, "volume": 2821939.0}, {"date": "2013-05-22", "close": 6.08771854, "volume": 1254693.0}, {"date": "2013-05-23", "close": 6.15579207, "volume": 2788316.0}, {"date": "2013-05-24", "close": 5.96129627, "volume": 1905780.0}, {"date": "2013-05-27", "close": 5.9321219, "volume": 1103310.0}, {"date": "2013-05-28", "close": 5.97102106, "volume": 1459714.0}, {"date": "2013-05-29", "close": 6.00019543, "volume": 2199807.0}, {"date": "2013-05-30", "close": 6.06826896, "volume": 2052291.0}, {"date": "2013-05-31", "close": 5.91267232, "volume": 3499484.0}, {"date": "2013-06-03", "close": 5.78625005, "volume": 2166966.0}, {"date": "2013-06-04", "close": 5.7376261, "volume": 2896244.0}, {"date": "2013-06-05", "close": 5.74735089, "volume": 2110027.0}, {"date": "2013-06-06", "close": 5.65982778, "volume": 2271492.0}, {"date": "2013-06-07", "close": 5.84459879, "volume": 2574243.0}, {"date": "2013-06-11", "close": 5.69872694, "volume": 3208997.0}, {"date": "2013-06-12", "close": 5.88349795, "volume": 1982608.0}, {"date": "2013-06-13", "close": 5.7376261, "volume": 3706104.0}, {"date": "2013-06-14", "close": 5.76680047, "volume": 1446359.0}, {"date": "2013-06-17", "close": 5.69872694, "volume": 2260542.0}, {"date": "2013-06-18", "close": 5.66955257, "volume": 2144220.0}, {"date": "2013-06-19", "close": 5.86404837, "volume": 2604096.0}, {"date": "2013-06-20", "close": 5.79597484, "volume": 4931012.0}, {"date": "2013-06-21", "close": 5.85432358, "volume": 1535988.0}, {"date": "2013-06-24", "close": 5.7376261, "volume": 2684982.0}, {"date": "2013-06-25", "close": 5.63065341, "volume": 2897109.0}, {"date": "2013-06-26", "close": 5.69872694, "volume": 2079343.0}, {"date": "2013-06-27", "close": 5.65982778, "volume": 2588930.0}, {"date": "2013-06-28", "close": 5.65982778, "volume": 2034909.0}, {"date": "2013-07-01", "close": 5.5431303, "volume": 3588694.0}, {"date": "2013-07-02", "close": 5.79597484, "volume": 3408861.0}, {"date": "2013-07-03", "close": 5.63065341, "volume": 2432478.0}, {"date": "2013-07-04", "close": 5.69872694, "volume": 1397209.0}, {"date": "2013-07-05", "close": 5.67927736, "volume": 1969885.0}, {"date": "2013-07-08", "close": 5.6403782, "volume": 1233104.0}, {"date": "2013-07-09", "close": 5.68900215, "volume": 2505646.0}, {"date": "2013-07-10", "close": 5.7376261, "volume": 4476734.0}, {"date": "2013-07-11", "close": 5.74735089, "volume": 5230137.0}, {"date": "2013-07-12", "close": 5.65982778, "volume": 1637189.0}, {"date": "2013-07-15", "close": 4.96936769, "volume": 11885799.0}, {"date": "2013-07-16", "close": 4.6678992, "volume": 30890764.0}, {"date": "2013-07-17", "close": 4.77487189, "volume": 9513119.0}, {"date": "2013-07-18", "close": 4.73597273, "volume": 10527716.0}, {"date": "2013-07-19", "close": 4.63872483, "volume": 3357204.0}, {"date": "2013-07-22", "close": 4.70679836, "volume": 5028811.0}, {"date": "2013-07-23", "close": 4.64844962, "volume": 3214363.0}, {"date": "2013-07-24", "close": 4.59982567, "volume": 6974315.0}, {"date": "2013-07-25", "close": 4.78459668, "volume": 3096369.0}, {"date": "2013-07-26", "close": 4.75542231, "volume": 3582277.0}, {"date": "2013-07-29", "close": 4.7651471, "volume": 1510104.0}, {"date": "2013-07-30", "close": 4.67762399, "volume": 5855395.0}, {"date": "2013-07-31", "close": 4.63872483, "volume": 2343570.0}, {"date": "2013-08-01", "close": 4.7651471, "volume": 4337420.0}, {"date": "2013-08-02", "close": 4.81377105, "volume": 2167361.0}, {"date": "2013-08-05", "close": 4.7651471, "volume": 1553252.0}, {"date": "2013-08-06", "close": 4.75542231, "volume": 2316460.0}, {"date": "2013-08-07", "close": 4.67762399, "volume": 4843197.0}, {"date": "2013-08-08", "close": 4.69707357, "volume": 4254171.0}, {"date": "2013-08-09", "close": 4.80404626, "volume": 2724499.0}, {"date": "2013-08-12", "close": 4.83322063, "volume": 3168737.0}, {"date": "2013-08-13", "close": 4.87211979, "volume": 2137678.0}, {"date": "2013-08-14", "close": 4.87211979, "volume": 2237642.0}, {"date": "2013-08-15", "close": 4.88184458, "volume": 2737988.0}, {"date": "2013-08-16", "close": 4.81377105, "volume": 3487964.0}, {"date": "2013-08-19", "close": 4.83322063, "volume": 2287630.0}, {"date": "2013-08-20", "close": 4.7651471, "volume": 1745217.0}, {"date": "2013-08-21", "close": 4.67762399, "volume": 1899119.0}, {"date": "2013-08-22", "close": 4.5706513, "volume": 17609746.0}, {"date": "2013-08-23", "close": 4.42477945, "volume": 14371427.0}, {"date": "2013-08-26", "close": 4.56092651, "volume": 6062826.0}, {"date": "2013-08-27", "close": 4.67762399, "volume": 6974757.0}, {"date": "2013-08-28", "close": 4.5706513, "volume": 2820244.0}, {"date": "2013-08-29", "close": 4.59010088, "volume": 3248275.0}, {"date": "2013-08-30", "close": 4.62900004, "volume": 2388615.0}, {"date": "2013-09-02", "close": 4.63872483, "volume": 2140122.0}, {"date": "2013-09-03", "close": 4.55120172, "volume": 1727914.0}, {"date": "2013-09-04", "close": 4.53175214, "volume": 2949840.0}, {"date": "2013-09-05", "close": 4.44422903, "volume": 3442800.0}, {"date": "2013-09-06", "close": 4.43450424, "volume": 2748151.0}, {"date": "2013-09-09", "close": 4.52202735, "volume": 2779401.0}, {"date": "2013-09-10", "close": 4.53175214, "volume": 1159298.0}, {"date": "2013-09-11", "close": 4.62900004, "volume": 2382602.0}, {"date": "2013-09-12", "close": 4.61927525, "volume": 2901029.0}, {"date": "2013-09-13", "close": 4.65817441, "volume": 2385380.0}, {"date": "2013-09-16", "close": 4.65817441, "volume": 1647017.0}, {"date": "2013-09-17", "close": 4.64844962, "volume": 3013461.0}, {"date": "2013-09-18", "close": 4.64844962, "volume": 2245610.0}, {"date": "2013-09-19", "close": 4.59982567, "volume": 2946387.0}, {"date": "2013-09-20", "close": 4.61927525, "volume": 5045665.0}, {"date": "2013-09-23", "close": 4.32753155, "volume": 10449271.0}, {"date": "2013-09-24", "close": 4.46367861, "volume": 8074282.0}, {"date": "2013-09-25", "close": 4.44422903, "volume": 8118208.0}, {"date": "2013-09-26", "close": 4.33725634, "volume": 5970010.0}, {"date": "2013-09-27", "close": 4.33725634, "volume": 2787534.0}, {"date": "2013-09-30", "close": 4.29835718, "volume": 1679574.0}, {"date": "2013-10-01", "close": 4.40532987, "volume": 3888581.0}, {"date": "2013-10-02", "close": 4.44422903, "volume": 6523748.0}, {"date": "2013-10-03", "close": 4.59982567, "volume": 4935818.0}, {"date": "2013-10-04", "close": 4.67762399, "volume": 3578160.0}, {"date": "2013-10-07", "close": 4.67762399, "volume": 2442560.0}, {"date": "2013-10-08", "close": 4.67762399, "volume": 4136828.0}, {"date": "2013-10-09", "close": 4.64844962, "volume": 4091481.0}, {"date": "2013-10-10", "close": 4.63872483, "volume": 3286046.0}, {"date": "2013-10-11", "close": 4.6678992, "volume": 1393496.0}, {"date": "2013-10-14", "close": 4.65817441, "volume": 1147598.0}, {"date": "2013-10-15", "close": 4.64844962, "volume": 1362355.0}, {"date": "2013-10-16", "close": 4.54147693, "volume": 8008801.0}, {"date": "2013-10-17", "close": 4.5706513, "volume": 3803982.0}, {"date": "2013-10-18", "close": 4.5706513, "volume": 1632660.0}, {"date": "2013-10-21", "close": 4.63872483, "volume": 1752722.0}, {"date": "2013-10-22", "close": 4.59982567, "volume": 1710664.0}, {"date": "2013-10-23", "close": 4.49285298, "volume": 4075168.0}, {"date": "2013-10-24", "close": 4.41505466, "volume": 4114002.0}, {"date": "2013-10-25", "close": 4.40532987, "volume": 4818538.0}, {"date": "2013-10-28", "close": 4.36643071, "volume": 5729028.0}, {"date": "2013-10-29", "close": 4.33725634, "volume": 5017989.0}, {"date": "2013-10-30", "close": 4.42477945, "volume": 2426276.0}, {"date": "2013-10-31", "close": 4.5706513, "volume": 4001231.0}, {"date": "2013-11-01", "close": 4.54147693, "volume": 3308041.0}, {"date": "2013-11-04", "close": 4.52202735, "volume": 2785421.0}, {"date": "2013-11-05", "close": 4.55120172, "volume": 1452053.0}, {"date": "2013-11-06", "close": 4.54147693, "volume": 3003764.0}, {"date": "2013-11-07", "close": 4.60955046, "volume": 2124427.0}, {"date": "2013-11-08", "close": 4.62900004, "volume": 3095811.0}, {"date": "2013-11-11", "close": 4.68734878, "volume": 3838036.0}, {"date": "2013-11-12", "close": 4.7651471, "volume": 4689435.0}, {"date": "2013-11-13", "close": 4.71652315, "volume": 4101267.0}, {"date": "2013-11-14", "close": 4.82349584, "volume": 3809055.0}, {"date": "2013-11-15", "close": 4.94991811, "volume": 5167193.0}, {"date": "2013-11-18", "close": 4.82349584, "volume": 3429653.0}, {"date": "2013-11-19", "close": 4.7651471, "volume": 3575806.0}, {"date": "2013-11-20", "close": 4.78459668, "volume": 5077012.0}, {"date": "2013-11-21", "close": 4.85267021, "volume": 2679944.0}, {"date": "2013-11-22", "close": 4.87211979, "volume": 1996137.0}, {"date": "2013-11-25", "close": 4.89156937, "volume": 2513022.0}, {"date": "2013-11-26", "close": 4.87211979, "volume": 3393145.0}, {"date": "2013-11-27", "close": 4.84294542, "volume": 3586628.0}, {"date": "2013-11-28", "close": 4.862395, "volume": 2458349.0}, {"date": "2013-11-29", "close": 4.77487189, "volume": 3115445.0}, {"date": "2013-12-02", "close": 4.83322063, "volume": 3724982.0}, {"date": "2013-12-03", "close": 4.83322063, "volume": 2635750.0}, {"date": "2013-12-04", "close": 4.83322063, "volume": 2941533.0}, {"date": "2013-12-05", "close": 4.67762399, "volume": 3694790.0}, {"date": "2013-12-06", "close": 4.59010088, "volume": 4847722.0}, {"date": "2013-12-09", "close": 4.55120172, "volume": 2240640.0}, {"date": "2013-12-10", "close": 4.45395382, "volume": 3759719.0}, {"date": "2013-12-11", "close": 4.34698113, "volume": 4260885.0}, {"date": "2013-12-12", "close": 4.39560508, "volume": 7300138.0}, {"date": "2013-12-13", "close": 4.51230256, "volume": 6865998.0}, {"date": "2013-12-16", "close": 4.48312819, "volume": 1066795.0}, {"date": "2013-12-17", "close": 4.49285298, "volume": 1608694.0}, {"date": "2013-12-18", "close": 4.44422903, "volume": 1852745.0}, {"date": "2013-12-19", "close": 4.48312819, "volume": 2910306.0}, {"date": "2013-12-20", "close": 4.5706513, "volume": 3653613.0}, {"date": "2013-12-23", "close": 4.5706513, "volume": 2370621.0}, {"date": "2013-12-24", "close": 4.65817441, "volume": 2511102.0}, {"date": "2013-12-27", "close": 4.56092651, "volume": 1131333.0}, {"date": "2013-12-30", "close": 4.6678992, "volume": 1145277.0}, {"date": "2013-12-31", "close": 4.68734878, "volume": 728404.0}, {"date": "2014-01-02", "close": 4.6678992, "volume": 1114638.0}, {"date": "2014-01-03", "close": 4.63872483, "volume": 1042618.0}, {"date": "2014-01-06", "close": 4.60955046, "volume": 903138.0}, {"date": "2014-01-07", "close": 4.61927525, "volume": 919858.0}, {"date": "2014-01-08", "close": 4.6678992, "volume": 799615.0}, {"date": "2014-01-09", "close": 4.73597273, "volume": 1597240.0}, {"date": "2014-01-10", "close": 4.75542231, "volume": 1515481.0}, {"date": "2014-01-13", "close": 4.72624794, "volume": 831834.0}, {"date": "2014-01-14", "close": 4.6678992, "volume": 2447588.0}, {"date": "2014-01-15", "close": 4.67762399, "volume": 1399869.0}, {"date": "2014-01-16", "close": 4.62900004, "volume": 1768215.0}, {"date": "2014-01-17", "close": 4.52202735, "volume": 4981670.0}, {"date": "2014-01-20", "close": 4.42477945, "volume": 6147518.0}, {"date": "2014-01-21", "close": 4.51230256, "volume": 2588812.0}, {"date": "2014-01-22", "close": 4.52202735, "volume": 1536952.0}, {"date": "2014-01-23", "close": 4.40532987, "volume": 1822186.0}, {"date": "2014-01-24", "close": 4.42477945, "volume": 1455673.0}, {"date": "2014-01-30", "close": 3.53982356, "volume": 67794581.0}, {"date": "2014-01-31", "close": 3.53982356, "volume": 20922037.0}, {"date": "2014-02-03", "close": 3.41340129, "volume": 10508833.0}, {"date": "2014-02-04", "close": 3.41340129, "volume": 8414087.0}, {"date": "2014-02-05", "close": 3.33560297, "volume": 7581585.0}, {"date": "2014-02-06", "close": 3.43285087, "volume": 4911393.0}, {"date": "2014-02-07", "close": 3.46202524, "volume": 3900457.0}, {"date": "2014-02-10", "close": 3.43285087, "volume": 2050105.0}, {"date": "2014-02-11", "close": 3.48147482, "volume": 3551580.0}, {"date": "2014-02-12", "close": 3.57872272, "volume": 4177670.0}, {"date": "2014-02-13", "close": 3.5981723, "volume": 8245681.0}, {"date": "2014-02-14", "close": 3.64679625, "volume": 9072273.0}, {"date": "2014-02-17", "close": 3.68569541, "volume": 5286384.0}, {"date": "2014-02-18", "close": 3.6954202, "volume": 5298111.0}, {"date": "2014-02-19", "close": 3.5981723, "volume": 5230767.0}, {"date": "2014-02-20", "close": 3.70514499, "volume": 8970364.0}, {"date": "2014-02-21", "close": 3.84129205, "volume": 8558892.0}, {"date": "2014-02-24", "close": 3.93853995, "volume": 6164499.0}, {"date": "2014-02-25", "close": 3.97743911, "volume": 10199016.0}, {"date": "2014-02-26", "close": 3.95798953, "volume": 6186738.0}, {"date": "2014-02-27", "close": 3.96771432, "volume": 4099084.0}, {"date": "2014-02-28", "close": 3.76349373, "volume": 6409515.0}, {"date": "2014-03-03", "close": 3.78294331, "volume": 2536679.0}, {"date": "2014-03-04", "close": 3.73431936, "volume": 3540089.0}, {"date": "2014-03-05", "close": 3.65652104, "volume": 11131961.0}, {"date": "2014-03-06", "close": 3.67597062, "volume": 3507745.0}, {"date": "2014-03-07", "close": 3.6954202, "volume": 3798162.0}, {"date": "2014-03-10", "close": 3.67597062, "volume": 1684030.0}, {"date": "2014-03-11", "close": 3.5981723, "volume": 2921815.0}, {"date": "2014-03-12", "close": 3.5981723, "volume": 15116025.0}, {"date": "2014-03-13", "close": 3.64679625, "volume": 2742155.0}, {"date": "2014-03-14", "close": 3.64679625, "volume": 2922602.0}, {"date": "2014-03-17", "close": 3.66624583, "volume": 2725211.0}, {"date": "2014-03-18", "close": 3.64679625, "volume": 2299755.0}, {"date": "2014-03-19", "close": 3.64679625, "volume": 4561096.0}, {"date": "2014-03-20", "close": 3.54954835, "volume": 3670794.0}, {"date": "2014-03-21", "close": 3.48147482, "volume": 2903251.0}, {"date": "2014-03-24", "close": 3.5009244, "volume": 2717045.0}, {"date": "2014-03-25", "close": 3.49119961, "volume": 2705687.0}, {"date": "2014-03-26", "close": 3.53982356, "volume": 3541673.0}, {"date": "2014-03-27", "close": 3.53982356, "volume": 5374662.0}, {"date": "2014-03-28", "close": 3.49119961, "volume": 2152462.0}, {"date": "2014-03-31", "close": 3.43285087, "volume": 4849128.0}, {"date": "2014-04-01", "close": 3.41340129, "volume": 4834888.0}, {"date": "2014-04-02", "close": 3.5009244, "volume": 6451543.0}, {"date": "2014-04-03", "close": 3.51064919, "volume": 3259122.0}, {"date": "2014-04-04", "close": 3.5009244, "volume": 2099145.0}, {"date": "2014-04-07", "close": 3.51064919, "volume": 6926132.0}, {"date": "2014-04-08", "close": 3.76349373, "volume": 7661788.0}, {"date": "2014-04-09", "close": 3.73431936, "volume": 6046762.0}, {"date": "2014-04-10", "close": 3.75376894, "volume": 3036622.0}, {"date": "2014-04-11", "close": 3.65652104, "volume": 3488992.0}, {"date": "2014-04-14", "close": 3.60789709, "volume": 3464189.0}, {"date": "2014-04-15", "close": 3.58844751, "volume": 5006221.0}, {"date": "2014-04-16", "close": 3.5981723, "volume": 4913264.0}, {"date": "2014-04-17", "close": 3.60789709, "volume": 2817898.0}, {"date": "2014-04-22", "close": 3.62734667, "volume": 2070465.0}, {"date": "2014-04-23", "close": 3.66624583, "volume": 2360741.0}, {"date": "2014-04-24", "close": 3.74404415, "volume": 2420703.0}, {"date": "2014-04-28", "close": 3.75376894, "volume": 3824047.0}, {"date": "2014-04-29", "close": 3.66624583, "volume": 2164283.0}, {"date": "2014-04-30", "close": 3.70514499, "volume": 1919160.0}, {"date": "2014-05-01", "close": 3.73431936, "volume": 2271017.0}, {"date": "2014-05-02", "close": 3.97743911, "volume": 11974355.0}, {"date": "2014-05-05", "close": 3.83156726, "volume": 3599091.0}, {"date": "2014-05-06", "close": 3.87046642, "volume": 1752275.0}, {"date": "2014-05-07", "close": 3.7926681, "volume": 2513211.0}, {"date": "2014-05-08", "close": 3.889916, "volume": 3201574.0}, {"date": "2014-05-09", "close": 3.85101684, "volume": 1334694.0}, {"date": "2014-05-12", "close": 3.82184247, "volume": 1456700.0}, {"date": "2014-05-13", "close": 3.87046642, "volume": 1369531.0}, {"date": "2014-05-14", "close": 3.889916, "volume": 2555898.0}, {"date": "2014-05-15", "close": 3.99688869, "volume": 5393073.0}, {"date": "2014-05-16", "close": 3.96771432, "volume": 2724854.0}, {"date": "2014-05-19", "close": 3.95798953, "volume": 3475184.0}, {"date": "2014-05-20", "close": 4.6678992, "volume": 26437522.0}, {"date": "2014-05-21", "close": 4.93046853, "volume": 25045485.0}, {"date": "2014-05-22", "close": 4.80404626, "volume": 8414216.0}, {"date": "2014-05-23", "close": 5.02771643, "volume": 9490131.0}, {"date": "2014-05-26", "close": 5.10551475, "volume": 4065936.0}, {"date": "2014-05-27", "close": 5.0568908, "volume": 4235545.0}, {"date": "2014-05-28", "close": 4.99854206, "volume": 3044408.0}, {"date": "2014-05-29", "close": 5.00826685, "volume": 3412741.0}, {"date": "2014-05-30", "close": 5.0568908, "volume": 2912924.0}, {"date": "2014-06-02", "close": 5.0568908, "volume": 1729186.0}, {"date": "2014-06-03", "close": 4.99854206, "volume": 1759252.0}, {"date": "2014-06-04", "close": 4.862395, "volume": 4780424.0}, {"date": "2014-06-05", "close": 4.79432147, "volume": 2245040.0}, {"date": "2014-06-06", "close": 4.78459668, "volume": 1186215.0}, {"date": "2014-06-10", "close": 4.75542231, "volume": 1733784.0}, {"date": "2014-06-11", "close": 4.68734878, "volume": 3654376.0}, {"date": "2014-06-12", "close": 4.90129416, "volume": 2658677.0}, {"date": "2014-06-13", "close": 4.87211979, "volume": 1263421.0}, {"date": "2014-06-16", "close": 4.89156937, "volume": 1273167.0}, {"date": "2014-06-17", "close": 4.73597273, "volume": 2144986.0}, {"date": "2014-06-18", "close": 4.58037609, "volume": 4361286.0}, {"date": "2014-06-19", "close": 4.62900004, "volume": 2348177.0}, {"date": "2014-06-20", "close": 4.61927525, "volume": 1312736.0}, {"date": "2014-06-23", "close": 4.62900004, "volume": 1355255.0}, {"date": "2014-06-24", "close": 4.69707357, "volume": 1284704.0}, {"date": "2014-06-25", "close": 4.93046853, "volume": 3616895.0}, {"date": "2014-06-26", "close": 4.94991811, "volume": 2830404.0}, {"date": "2014-06-27", "close": 4.85267021, "volume": 2614597.0}, {"date": "2014-06-30", "close": 4.87211979, "volume": 2479574.0}, {"date": "2014-07-01", "close": 4.79432147, "volume": 1388469.0}, {"date": "2014-07-02", "close": 4.74569752, "volume": 2813994.0}, {"date": "2014-07-03", "close": 4.77487189, "volume": 1273319.0}, {"date": "2014-07-04", "close": 4.862395, "volume": 800940.0}, {"date": "2014-07-07", "close": 4.82349584, "volume": 513269.0}, {"date": "2014-07-08", "close": 4.98881727, "volume": 1487797.0}, {"date": "2014-07-09", "close": 4.9596429, "volume": 1404952.0}, {"date": "2014-07-10", "close": 4.94991811, "volume": 1163627.0}, {"date": "2014-07-11", "close": 4.9596429, "volume": 1753199.0}, {"date": "2014-07-14", "close": 4.91101895, "volume": 500486.0}, {"date": "2014-07-15", "close": 4.91101895, "volume": 540168.0}, {"date": "2014-07-16", "close": 4.99854206, "volume": 1535992.0}, {"date": "2014-07-17", "close": 5.00826685, "volume": 2098659.0}, {"date": "2014-07-18", "close": 4.97909248, "volume": 1241671.0}, {"date": "2014-07-21", "close": 5.00826685, "volume": 1258743.0}, {"date": "2014-07-22", "close": 4.94019332, "volume": 1282962.0}, {"date": "2014-07-23", "close": 4.862395, "volume": 1730734.0}, {"date": "2014-07-24", "close": 4.94019332, "volume": 1050554.0}, {"date": "2014-07-25", "close": 4.85267021, "volume": 985074.0}, {"date": "2014-07-28", "close": 4.82349584, "volume": 792537.0}, {"date": "2014-07-29", "close": 4.90129416, "volume": 1350628.0}, {"date": "2014-07-30", "close": 4.9596429, "volume": 1579304.0}, {"date": "2014-07-31", "close": 4.90129416, "volume": 1741249.0}, {"date": "2014-08-01", "close": 4.81377105, "volume": 1338946.0}, {"date": "2014-08-04", "close": 5.00826685, "volume": 2561927.0}, {"date": "2014-08-05", "close": 5.02771643, "volume": 5539385.0}, {"date": "2014-08-06", "close": 4.96936769, "volume": 6765638.0}, {"date": "2014-08-07", "close": 4.96936769, "volume": 6921107.0}, {"date": "2014-08-08", "close": 4.98881727, "volume": 7639075.0}, {"date": "2014-08-11", "close": 5.18331307, "volume": 2877159.0}, {"date": "2014-08-12", "close": 5.09578996, "volume": 3303260.0}, {"date": "2014-08-13", "close": 4.96936769, "volume": 2845216.0}, {"date": "2014-08-14", "close": 5.04716601, "volume": 2588046.0}, {"date": "2014-08-15", "close": 5.06661559, "volume": 1846705.0}, {"date": "2014-08-18", "close": 5.08606517, "volume": 820074.0}, {"date": "2014-08-19", "close": 5.14441391, "volume": 2534965.0}, {"date": "2014-08-20", "close": 5.18331307, "volume": 2064016.0}, {"date": "2014-08-21", "close": 5.0568908, "volume": 1885185.0}, {"date": "2014-08-22", "close": 5.01799164, "volume": 2099126.0}, {"date": "2014-08-25", "close": 5.03744122, "volume": 697774.0}, {"date": "2014-08-26", "close": 5.00826685, "volume": 860049.0}, {"date": "2014-08-27", "close": 5.00826685, "volume": 1585016.0}, {"date": "2014-08-28", "close": 4.97909248, "volume": 847640.0}, {"date": "2014-08-29", "close": 4.96936769, "volume": 2330195.0}, {"date": "2014-09-01", "close": 4.98881727, "volume": 705699.0}, {"date": "2014-09-02", "close": 4.9596429, "volume": 1023730.0}, {"date": "2014-09-03", "close": 4.99854206, "volume": 1264334.0}, {"date": "2014-09-04", "close": 4.94991811, "volume": 886292.0}, {"date": "2014-09-05", "close": 4.81377105, "volume": 2101261.0}, {"date": "2014-09-08", "close": 4.81377105, "volume": 1022794.0}, {"date": "2014-09-09", "close": 4.84294542, "volume": 681943.0}, {"date": "2014-09-10", "close": 4.84294542, "volume": 1174432.0}, {"date": "2014-09-11", "close": 4.74569752, "volume": 750401.0}, {"date": "2014-09-12", "close": 4.7651471, "volume": 3960059.0}, {"date": "2014-09-15", "close": 4.72624794, "volume": 1925293.0}, {"date": "2014-09-16", "close": 4.70679836, "volume": 2204614.0}, {"date": "2014-09-17", "close": 4.55120172, "volume": 1533431.0}, {"date": "2014-09-18", "close": 4.68734878, "volume": 2320620.0}, {"date": "2014-09-19", "close": 4.60955046, "volume": 3641138.0}, {"date": "2014-09-22", "close": 4.70679836, "volume": 1670626.0}, {"date": "2014-09-23", "close": 4.80404626, "volume": 871552.0}, {"date": "2014-09-24", "close": 4.79432147, "volume": 948892.0}, {"date": "2014-09-25", "close": 4.77487189, "volume": 792229.0}, {"date": "2014-09-26", "close": 4.78459668, "volume": 865567.0}, {"date": "2014-09-29", "close": 4.3761555, "volume": 14701654.0}, {"date": "2014-09-30", "close": 4.12331096, "volume": 8185403.0}, {"date": "2014-10-01", "close": 4.16221012, "volume": 11518581.0}, {"date": "2014-10-02", "close": 4.09413659, "volume": 2944571.0}, {"date": "2014-10-03", "close": 4.09413659, "volume": 4558359.0}, {"date": "2014-10-06", "close": 4.06496222, "volume": 1012852.0}, {"date": "2014-10-07", "close": 4.02606306, "volume": 2103191.0}, {"date": "2014-10-08", "close": 4.03578785, "volume": 3644106.0}, {"date": "2014-10-09", "close": 4.0844118, "volume": 2546694.0}, {"date": "2014-10-10", "close": 3.99688869, "volume": 2300448.0}, {"date": "2014-10-13", "close": 4.0844118, "volume": 1367778.0}, {"date": "2014-10-14", "close": 4.14276054, "volume": 2288989.0}, {"date": "2014-10-15", "close": 4.09413659, "volume": 1095911.0}, {"date": "2014-10-16", "close": 4.14276054, "volume": 1709466.0}, {"date": "2014-10-17", "close": 4.12331096, "volume": 1290448.0}, {"date": "2014-10-20", "close": 4.15248533, "volume": 896894.0}, {"date": "2014-10-21", "close": 4.28863239, "volume": 3321911.0}, {"date": "2014-10-22", "close": 4.30808197, "volume": 1137825.0}, {"date": "2014-10-23", "close": 4.36643071, "volume": 1192029.0}, {"date": "2014-10-24", "close": 4.42477945, "volume": 1227052.0}, {"date": "2014-10-27", "close": 4.46367861, "volume": 540536.0}, {"date": "2014-10-28", "close": 4.48312819, "volume": 2500163.0}, {"date": "2014-10-29", "close": 4.53175214, "volume": 1635327.0}, {"date": "2014-10-30", "close": 4.53175214, "volume": 1200923.0}, {"date": "2014-10-31", "close": 4.52202735, "volume": 2047775.0}, {"date": "2014-11-03", "close": 4.54147693, "volume": 996552.0}, {"date": "2014-11-04", "close": 4.59010088, "volume": 836920.0}, {"date": "2014-11-05", "close": 4.5706513, "volume": 674264.0}, {"date": "2014-11-06", "close": 4.54147693, "volume": 723317.0}, {"date": "2014-11-07", "close": 4.72624794, "volume": 1464902.0}, {"date": "2014-11-10", "close": 4.68734878, "volume": 819340.0}, {"date": "2014-11-11", "close": 4.6678992, "volume": 1095683.0}, {"date": "2014-11-12", "close": 4.60955046, "volume": 865659.0}, {"date": "2014-11-13", "close": 4.52202735, "volume": 1618325.0}, {"date": "2014-11-14", "close": 4.51230256, "volume": 1061282.0}, {"date": "2014-11-17", "close": 4.39560508, "volume": 1122656.0}, {"date": "2014-11-18", "close": 4.51230256, "volume": 1840653.0}, {"date": "2014-11-19", "close": 4.5706513, "volume": 843415.0}, {"date": "2014-11-20", "close": 4.59982567, "volume": 1007551.0}, {"date": "2014-11-21", "close": 4.59010088, "volume": 802235.0}, {"date": "2014-11-24", "close": 4.67762399, "volume": 701137.0}, {"date": "2014-11-25", "close": 4.72624794, "volume": 1884008.0}, {"date": "2014-11-26", "close": 4.7651471, "volume": 1503227.0}, {"date": "2014-11-27", "close": 4.74569752, "volume": 941502.0}, {"date": "2014-11-28", "close": 4.60955046, "volume": 925095.0}, {"date": "2014-12-01", "close": 4.51230256, "volume": 764106.0}, {"date": "2014-12-02", "close": 4.4734034, "volume": 1353483.0}, {"date": "2014-12-03", "close": 4.56092651, "volume": 887555.0}, {"date": "2014-12-04", "close": 4.63872483, "volume": 2008659.0}, {"date": "2014-12-05", "close": 4.63872483, "volume": 638070.0}, {"date": "2014-12-08", "close": 4.67762399, "volume": 781073.0}, {"date": "2014-12-09", "close": 4.63872483, "volume": 999441.0}, {"date": "2014-12-10", "close": 4.5706513, "volume": 1036573.0}, {"date": "2014-12-11", "close": 4.48312819, "volume": 1207783.0}, {"date": "2014-12-12", "close": 4.49285298, "volume": 1017407.0}, {"date": "2014-12-15", "close": 4.48312819, "volume": 984496.0}, {"date": "2014-12-16", "close": 4.2789076, "volume": 2304952.0}, {"date": "2014-12-17", "close": 4.31780676, "volume": 1309188.0}, {"date": "2014-12-18", "close": 4.55120172, "volume": 1783083.0}, {"date": "2014-12-19", "close": 4.58037609, "volume": 2079190.0}, {"date": "2014-12-22", "close": 4.59010088, "volume": 783028.0}, {"date": "2014-12-23", "close": 4.64844962, "volume": 571253.0}, {"date": "2014-12-24", "close": 4.64844962, "volume": 448698.0}, {"date": "2014-12-29", "close": 4.6678992, "volume": 1255193.0}, {"date": "2014-12-30", "close": 4.63872483, "volume": 814670.0}, {"date": "2014-12-31", "close": 4.63872483, "volume": 423165.0}, {"date": "2015-01-02", "close": 4.64844962, "volume": 726189.0}, {"date": "2015-01-05", "close": 4.59982567, "volume": 948152.0}, {"date": "2015-01-06", "close": 4.59010088, "volume": 1015577.0}, {"date": "2015-01-07", "close": 4.51230256, "volume": 655314.0}, {"date": "2015-01-08", "close": 4.43450424, "volume": 1205850.0}, {"date": "2015-01-09", "close": 4.54147693, "volume": 2089315.0}, {"date": "2015-01-12", "close": 4.51230256, "volume": 753149.0}, {"date": "2015-01-13", "close": 4.58037609, "volume": 1671057.0}, {"date": "2015-01-14", "close": 4.59010088, "volume": 1104862.0}, {"date": "2015-01-15", "close": 4.60955046, "volume": 1678703.0}, {"date": "2015-01-16", "close": 4.58037609, "volume": 1206532.0}, {"date": "2015-01-19", "close": 4.58037609, "volume": 650339.0}, {"date": "2015-01-20", "close": 4.51230256, "volume": 919669.0}, {"date": "2015-01-21", "close": 4.5706513, "volume": 1062866.0}, {"date": "2015-01-22", "close": 4.68734878, "volume": 2081766.0}, {"date": "2015-01-23", "close": 4.81377105, "volume": 2047851.0}, {"date": "2015-01-27", "close": 4.90129416, "volume": 2489035.0}, {"date": "2015-01-28", "close": 4.78459668, "volume": 1943617.0}, {"date": "2015-01-29", "close": 4.81377105, "volume": 1736009.0}, {"date": "2015-01-30", "close": 4.78459668, "volume": 2136986.0}, {"date": "2015-02-02", "close": 4.81377105, "volume": 1119163.0}, {"date": "2015-02-03", "close": 4.89156937, "volume": 1749290.0}, {"date": "2015-02-04", "close": 4.93046853, "volume": 2457806.0}, {"date": "2015-02-05", "close": 4.88184458, "volume": 2020915.0}, {"date": "2015-02-06", "close": 4.88184458, "volume": 1362916.0}, {"date": "2015-02-09", "close": 4.91101895, "volume": 1369450.0}, {"date": "2015-02-10", "close": 4.90129416, "volume": 1443396.0}, {"date": "2015-02-11", "close": 4.88184458, "volume": 1259626.0}, {"date": "2015-02-12", "close": 4.87211979, "volume": 2048157.0}, {"date": "2015-02-13", "close": 4.97909248, "volume": 2324192.0}, {"date": "2015-02-16", "close": 4.91101895, "volume": 1018810.0}, {"date": "2015-02-17", "close": 4.93046853, "volume": 3788942.0}, {"date": "2015-02-18", "close": 5.01799164, "volume": 4295476.0}, {"date": "2015-02-19", "close": 5.03744122, "volume": 1665490.0}, {"date": "2015-02-20", "close": 5.08606517, "volume": 1613321.0}, {"date": "2015-02-23", "close": 5.22221223, "volume": 3234591.0}, {"date": "2015-02-24", "close": 5.23193702, "volume": 3549593.0}, {"date": "2015-02-25", "close": 5.30973534, "volume": 2786035.0}, {"date": "2015-02-26", "close": 5.28056097, "volume": 1991217.0}, {"date": "2015-02-27", "close": 5.28056097, "volume": 3887326.0}, {"date": "2015-03-02", "close": 5.2513866, "volume": 2397897.0}, {"date": "2015-03-03", "close": 5.10551475, "volume": 4009706.0}, {"date": "2015-03-04", "close": 5.16386349, "volume": 3433008.0}, {"date": "2015-03-05", "close": 5.22221223, "volume": 3990238.0}, {"date": "2015-03-06", "close": 5.14441391, "volume": 3292675.0}, {"date": "2015-03-09", "close": 5.0568908, "volume": 6199428.0}, {"date": "2015-03-10", "close": 5.04716601, "volume": 6822295.0}, {"date": "2015-03-11", "close": 4.9596429, "volume": 7605285.0}, {"date": "2015-03-12", "close": 4.99854206, "volume": 7318823.0}, {"date": "2015-03-13", "close": 4.97909248, "volume": 3749816.0}, {"date": "2015-03-16", "close": 4.92074374, "volume": 2780464.0}, {"date": "2015-03-17", "close": 5.04716601, "volume": 4840387.0}, {"date": "2015-03-18", "close": 5.04716601, "volume": 4082749.0}, {"date": "2015-03-19", "close": 5.09578996, "volume": 16542417.0}, {"date": "2015-03-20", "close": 5.11523954, "volume": 3017905.0}, {"date": "2015-03-23", "close": 5.02771643, "volume": 979034.0}, {"date": "2015-03-24", "close": 5.04716601, "volume": 2932749.0}, {"date": "2015-03-25", "close": 5.09578996, "volume": 1624722.0}, {"date": "2015-03-26", "close": 4.97909248, "volume": 1759512.0}, {"date": "2015-03-27", "close": 5.06661559, "volume": 1339704.0}, {"date": "2015-03-30", "close": 5.01799164, "volume": 1390354.0}, {"date": "2015-03-31", "close": 4.97909248, "volume": 2033878.0}, {"date": "2015-04-01", "close": 5.07634038, "volume": 4532344.0}, {"date": "2015-04-02", "close": 5.1541387, "volume": 2952692.0}, {"date": "2015-04-07", "close": 5.26111139, "volume": 2321945.0}, {"date": "2015-04-08", "close": 5.31946013, "volume": 1784772.0}, {"date": "2015-04-09", "close": 5.29028576, "volume": 1609247.0}, {"date": "2015-04-10", "close": 5.48478156, "volume": 2582613.0}, {"date": "2015-04-13", "close": 5.60147904, "volume": 3036335.0}, {"date": "2015-04-14", "close": 5.65982778, "volume": 4090171.0}, {"date": "2015-04-15", "close": 5.70845173, "volume": 2739010.0}, {"date": "2015-04-16", "close": 5.53340551, "volume": 2937959.0}, {"date": "2015-04-17", "close": 5.48478156, "volume": 1594897.0}, {"date": "2015-04-20", "close": 5.35835929, "volume": 2139549.0}, {"date": "2015-04-21", "close": 5.39725845, "volume": 2154372.0}, {"date": "2015-04-22", "close": 5.36808408, "volume": 1543544.0}, {"date": "2015-04-23", "close": 5.39725845, "volume": 1889060.0}, {"date": "2015-04-24", "close": 5.55285509, "volume": 3951380.0}, {"date": "2015-04-27", "close": 5.55285509, "volume": 1791400.0}, {"date": "2015-04-28", "close": 5.47505677, "volume": 2446891.0}, {"date": "2015-04-29", "close": 5.3486345, "volume": 3655852.0}, {"date": "2015-04-30", "close": 5.41670803, "volume": 1887274.0}, {"date": "2015-05-01", "close": 5.36808408, "volume": 850441.0}, {"date": "2015-05-04", "close": 5.26111139, "volume": 2354502.0}, {"date": "2015-05-05", "close": 5.1541387, "volume": 2312092.0}, {"date": "2015-05-06", "close": 4.99854206, "volume": 2359474.0}, {"date": "2015-05-07", "close": 4.93046853, "volume": 2029909.0}, {"date": "2015-05-08", "close": 4.94019332, "volume": 1845815.0}, {"date": "2015-05-11", "close": 4.92074374, "volume": 1723245.0}, {"date": "2015-05-12", "close": 5.01799164, "volume": 2132052.0}, {"date": "2015-05-13", "close": 4.99854206, "volume": 1340247.0}, {"date": "2015-05-14", "close": 5.06661559, "volume": 1541664.0}, {"date": "2015-05-15", "close": 5.11523954, "volume": 1108332.0}, {"date": "2015-05-18", "close": 5.1541387, "volume": 2236653.0}, {"date": "2015-05-19", "close": 5.11523954, "volume": 3092721.0}, {"date": "2015-05-20", "close": 5.1541387, "volume": 2851443.0}, {"date": "2015-05-21", "close": 5.17358828, "volume": 1438299.0}, {"date": "2015-05-22", "close": 5.10551475, "volume": 1253765.0}, {"date": "2015-05-25", "close": 5.20276265, "volume": 1552078.0}, {"date": "2015-05-26", "close": 5.22221223, "volume": 1477098.0}, {"date": "2015-05-27", "close": 5.0568908, "volume": 2173818.0}, {"date": "2015-05-28", "close": 5.1541387, "volume": 1456197.0}, {"date": "2015-05-29", "close": 5.23193702, "volume": 2087818.0}, {"date": "2015-06-01", "close": 5.10551475, "volume": 1643223.0}, {"date": "2015-06-02", "close": 5.0568908, "volume": 2385753.0}, {"date": "2015-06-03", "close": 4.97909248, "volume": 2445361.0}, {"date": "2015-06-04", "close": 4.93046853, "volume": 1975588.0}, {"date": "2015-06-05", "close": 4.97909248, "volume": 1485362.0}, {"date": "2015-06-09", "close": 4.90129416, "volume": 1496007.0}, {"date": "2015-06-10", "close": 4.90129416, "volume": 1089921.0}, {"date": "2015-06-11", "close": 5.07634038, "volume": 1754157.0}, {"date": "2015-06-12", "close": 5.01799164, "volume": 1574262.0}, {"date": "2015-06-15", "close": 5.04716601, "volume": 2364432.0}, {"date": "2015-06-16", "close": 4.91101895, "volume": 3377814.0}, {"date": "2015-06-17", "close": 4.862395, "volume": 1473904.0}, {"date": "2015-06-18", "close": 4.78459668, "volume": 3957532.0}, {"date": "2015-06-19", "close": 4.96936769, "volume": 2831596.0}, {"date": "2015-06-22", "close": 4.96936769, "volume": 937622.0}, {"date": "2015-06-23", "close": 5.08606517, "volume": 1630843.0}, {"date": "2015-06-24", "close": 5.1541387, "volume": 1941342.0}, {"date": "2015-06-25", "close": 5.06661559, "volume": 3091498.0}, {"date": "2015-06-26", "close": 4.92074374, "volume": 2195494.0}, {"date": "2015-06-29", "close": 4.84294542, "volume": 2372427.0}, {"date": "2015-06-30", "close": 4.85267021, "volume": 2649112.0}, {"date": "2015-07-01", "close": 4.89156937, "volume": 2824851.0}, {"date": "2015-07-02", "close": 5.04716601, "volume": 1990690.0}, {"date": "2015-07-03", "close": 5.06661559, "volume": 1413974.0}, {"date": "2015-07-06", "close": 4.97909248, "volume": 1346256.0}, {"date": "2015-07-07", "close": 5.07634038, "volume": 1847510.0}, {"date": "2015-07-08", "close": 4.91101895, "volume": 2566820.0}, {"date": "2015-07-09", "close": 4.93046853, "volume": 1436728.0}, {"date": "2015-07-10", "close": 5.02771643, "volume": 2684566.0}, {"date": "2015-07-13", "close": 4.99854206, "volume": 1211210.0}, {"date": "2015-07-14", "close": 5.16386349, "volume": 2043779.0}, {"date": "2015-07-15", "close": 5.21248744, "volume": 2308348.0}, {"date": "2015-07-16", "close": 5.18331307, "volume": 2214997.0}, {"date": "2015-07-17", "close": 5.2513866, "volume": 1005388.0}, {"date": "2015-07-20", "close": 5.37780887, "volume": 1991383.0}, {"date": "2015-07-21", "close": 5.43615761, "volume": 2848254.0}, {"date": "2015-07-22", "close": 5.37780887, "volume": 2348815.0}, {"date": "2015-07-23", "close": 5.38753366, "volume": 3078585.0}, {"date": "2015-07-24", "close": 5.42643282, "volume": 1918682.0}, {"date": "2015-07-27", "close": 5.45560719, "volume": 1190828.0}, {"date": "2015-07-28", "close": 5.4458824, "volume": 4321804.0}, {"date": "2015-07-29", "close": 5.51395593, "volume": 1599892.0}, {"date": "2015-07-30", "close": 5.62092862, "volume": 1013696.0}, {"date": "2015-07-31", "close": 5.61120383, "volume": 2026235.0}, {"date": "2015-08-03", "close": 5.61120383, "volume": 1355689.0}, {"date": "2015-08-04", "close": 5.58202946, "volume": 2160069.0}, {"date": "2015-08-05", "close": 5.57230467, "volume": 3627010.0}, {"date": "2015-08-06", "close": 5.55285509, "volume": 1282586.0}, {"date": "2015-08-07", "close": 5.51395593, "volume": 1430588.0}, {"date": "2015-08-10", "close": 5.5431303, "volume": 1774014.0}, {"date": "2015-08-11", "close": 5.48478156, "volume": 3224877.0}, {"date": "2015-08-12", "close": 5.48478156, "volume": 2590285.0}, {"date": "2015-08-13", "close": 5.43615761, "volume": 2157175.0}, {"date": "2015-08-14", "close": 5.41670803, "volume": 1962787.0}, {"date": "2015-08-17", "close": 5.33890971, "volume": 1925769.0}, {"date": "2015-08-18", "close": 5.35835929, "volume": 2871254.0}, {"date": "2015-08-19", "close": 6.07799375, "volume": 14709125.0}, {"date": "2015-08-20", "close": 5.88349795, "volume": 10604698.0}, {"date": "2015-08-21", "close": 5.78625005, "volume": 8485254.0}, {"date": "2015-08-24", "close": 5.55285509, "volume": 6162711.0}, {"date": "2015-08-25", "close": 5.76680047, "volume": 7014382.0}, {"date": "2015-08-26", "close": 5.71817652, "volume": 3935415.0}, {"date": "2015-08-27", "close": 5.82514921, "volume": 4341309.0}, {"date": "2015-08-28", "close": 5.834874, "volume": 3883191.0}, {"date": "2015-08-31", "close": 5.79597484, "volume": 3375159.0}, {"date": "2015-09-01", "close": 5.66955257, "volume": 3598116.0}, {"date": "2015-09-02", "close": 5.82514921, "volume": 7020863.0}, {"date": "2015-09-03", "close": 5.89322274, "volume": 5753816.0}, {"date": "2015-09-04", "close": 5.81542442, "volume": 6099154.0}, {"date": "2015-09-07", "close": 5.78625005, "volume": 3063670.0}, {"date": "2015-09-08", "close": 5.89322274, "volume": 17470270.0}, {"date": "2015-09-09", "close": 6.00992022, "volume": 3283139.0}, {"date": "2015-09-10", "close": 5.94184669, "volume": 3391007.0}, {"date": "2015-09-11", "close": 5.96129627, "volume": 3625185.0}, {"date": "2015-09-14", "close": 5.96129627, "volume": 1994701.0}, {"date": "2015-09-15", "close": 5.9321219, "volume": 2302988.0}, {"date": "2015-09-16", "close": 6.00992022, "volume": 2495563.0}, {"date": "2015-09-17", "close": 6.03909459, "volume": 2850538.0}, {"date": "2015-09-18", "close": 6.04881938, "volume": 2891027.0}, {"date": "2015-09-21", "close": 5.91267232, "volume": 1658094.0}, {"date": "2015-09-22", "close": 6.05854417, "volume": 3167092.0}, {"date": "2015-09-23", "close": 5.98074585, "volume": 1646122.0}, {"date": "2015-09-24", "close": 6.11689291, "volume": 3867518.0}, {"date": "2015-09-25", "close": 6.34056308, "volume": 6289642.0}, {"date": "2015-09-28", "close": 6.39891182, "volume": 3695588.0}, {"date": "2015-09-29", "close": 6.21414081, "volume": 2268192.0}, {"date": "2015-09-30", "close": 6.37946224, "volume": 2399338.0}, {"date": "2015-10-01", "close": 6.44753577, "volume": 3396221.0}, {"date": "2015-10-02", "close": 6.33083829, "volume": 1711159.0}, {"date": "2015-10-05", "close": 6.46698535, "volume": 2033698.0}, {"date": "2015-10-06", "close": 6.44753577, "volume": 3233550.0}, {"date": "2015-10-07", "close": 6.50588451, "volume": 4413301.0}, {"date": "2015-10-08", "close": 6.47671014, "volume": 3165678.0}, {"date": "2015-10-09", "close": 6.47671014, "volume": 2786637.0}, {"date": "2015-10-12", "close": 6.36001266, "volume": 2458442.0}, {"date": "2015-10-13", "close": 6.38918703, "volume": 2884220.0}, {"date": "2015-10-19", "close": 7.32378, "volume": 14205131.0}, {"date": "2015-10-20", "close": 7.12584, "volume": 9874961.0}, {"date": "2015-10-21", "close": 7.106046, "volume": 4530583.0}, {"date": "2015-10-22", "close": 7.066458, "volume": 4704446.0}, {"date": "2015-10-23", "close": 7.12584, "volume": 4250264.0}, {"date": "2015-10-26", "close": 7.02687, "volume": 4896597.0}, {"date": "2015-10-27", "close": 7.175325, "volume": 6823506.0}, {"date": "2015-10-28", "close": 7.106046, "volume": 2601867.0}, {"date": "2015-10-29", "close": 7.02687, "volume": 8331986.0}, {"date": "2015-10-30", "close": 7.007076, "volume": 3452583.0}, {"date": "2015-11-02", "close": 6.947694, "volume": 2781084.0}, {"date": "2015-11-03", "close": 7.02687, "volume": 2606792.0}, {"date": "2015-11-04", "close": 7.205016, "volume": 4212834.0}, {"date": "2015-11-05", "close": 7.056561, "volume": 4930255.0}, {"date": "2015-11-06", "close": 7.205016, "volume": 6330099.0}, {"date": "2015-11-09", "close": 7.066458, "volume": 2857484.0}, {"date": "2015-11-10", "close": 7.086252, "volume": 5845803.0}, {"date": "2015-11-11", "close": 7.175325, "volume": 2988170.0}, {"date": "2015-11-12", "close": 7.205016, "volume": 4540603.0}, {"date": "2015-11-13", "close": 7.22481, "volume": 3748839.0}, {"date": "2015-11-16", "close": 7.185222, "volume": 2507482.0}, {"date": "2015-11-17", "close": 7.472235, "volume": 3759468.0}, {"date": "2015-11-18", "close": 7.343574, "volume": 2747256.0}, {"date": "2015-11-19", "close": 7.511823, "volume": 2534913.0}, {"date": "2015-11-20", "close": 7.52172, "volume": 4002649.0}, {"date": "2015-11-23", "close": 7.590999, "volume": 1839091.0}, {"date": "2015-11-24", "close": 7.541514, "volume": 2684900.0}, {"date": "2015-11-25", "close": 7.62069, "volume": 4743443.0}, {"date": "2015-11-26", "close": 7.600896, "volume": 3811465.0}, {"date": "2015-11-27", "close": 7.501926, "volume": 1423153.0}, {"date": "2015-11-30", "close": 7.492029, "volume": 3483689.0}, {"date": "2015-12-01", "close": 7.699866, "volume": 4597789.0}, {"date": "2015-12-02", "close": 7.828527, "volume": 5518503.0}, {"date": "2015-12-03", "close": 7.788939, "volume": 2957741.0}, {"date": "2015-12-04", "close": 7.887909, "volume": 4523875.0}, {"date": "2015-12-07", "close": 7.907703, "volume": 4190628.0}, {"date": "2015-12-08", "close": 7.838424, "volume": 3139396.0}, {"date": "2015-12-09", "close": 7.808733, "volume": 5719933.0}, {"date": "2015-12-10", "close": 7.808733, "volume": 2763293.0}, {"date": "2015-12-11", "close": 7.9176, "volume": 1737684.0}, {"date": "2015-12-14", "close": 7.709763, "volume": 2105024.0}, {"date": "2015-12-15", "close": 7.808733, "volume": 3546029.0}, {"date": "2015-12-16", "close": 7.986879, "volume": 4551290.0}, {"date": "2015-12-17", "close": 8.075952, "volume": 2659385.0}, {"date": "2015-12-18", "close": 8.174922, "volume": 2778378.0}, {"date": "2015-12-21", "close": 8.155128, "volume": 1254745.0}, {"date": "2015-12-22", "close": 8.046261, "volume": 1384107.0}, {"date": "2015-12-23", "close": 7.976982, "volume": 1865741.0}, {"date": "2015-12-24", "close": 8.095746, "volume": 790348.0}, {"date": "2015-12-29", "close": 8.085849, "volume": 1463190.0}, {"date": "2015-12-30", "close": 8.085849, "volume": 1846798.0}, {"date": "2015-12-31", "close": 8.21451, "volume": 1150611.0}, {"date": "2016-01-04", "close": 8.095746, "volume": 1147607.0}, {"date": "2016-01-05", "close": 7.868115, "volume": 1292794.0}, {"date": "2016-01-06", "close": 7.897806, "volume": 2383285.0}, {"date": "2016-01-07", "close": 7.81863, "volume": 2290497.0}, {"date": "2016-01-08", "close": 7.808733, "volume": 2146999.0}, {"date": "2016-01-11", "close": 7.729557, "volume": 2960367.0}, {"date": "2016-01-12", "close": 7.848321, "volume": 3763510.0}, {"date": "2016-01-13", "close": 7.9176, "volume": 2194182.0}, {"date": "2016-01-14", "close": 7.71966, "volume": 1301074.0}, {"date": "2016-01-15", "close": 7.670175, "volume": 1979832.0}, {"date": "2016-01-18", "close": 7.52172, "volume": 3879983.0}, {"date": "2016-01-19", "close": 7.561308, "volume": 3754069.0}, {"date": "2016-01-20", "close": 7.729557, "volume": 2980260.0}, {"date": "2016-01-21", "close": 7.81863, "volume": 4332927.0}, {"date": "2016-01-22", "close": 9.184416, "volume": 10131374.0}, {"date": "2016-01-25", "close": 8.70936, "volume": 7451260.0}, {"date": "2016-01-27", "close": 8.828124, "volume": 6683370.0}, {"date": "2016-01-28", "close": 9.055755, "volume": 5428476.0}, {"date": "2016-01-29", "close": 8.966682, "volume": 2598965.0}, {"date": "2016-02-01", "close": 9.035961, "volume": 4375765.0}, {"date": "2016-02-02", "close": 8.976579, "volume": 1856207.0}, {"date": "2016-02-03", "close": 8.739051, "volume": 3433026.0}, {"date": "2016-02-04", "close": 8.956785, "volume": 3063467.0}, {"date": "2016-02-05", "close": 8.748948, "volume": 4570434.0}, {"date": "2016-02-08", "close": 8.669772, "volume": 1815197.0}, {"date": "2016-02-09", "close": 8.51142, "volume": 3512667.0}, {"date": "2016-02-10", "close": 8.432244, "volume": 2216053.0}, {"date": "2016-02-11", "close": 8.61039, "volume": 2786009.0}, {"date": "2016-02-12", "close": 8.461935, "volume": 2321702.0}, {"date": "2016-02-15", "close": 8.580699, "volume": 1760026.0}, {"date": "2016-02-16", "close": 8.630184, "volume": 2972217.0}, {"date": "2016-02-17", "close": 8.659875, "volume": 2781725.0}, {"date": "2016-02-18", "close": 9.00627, "volume": 5110496.0}, {"date": "2016-02-19", "close": 9.322974, "volume": 5025812.0}, {"date": "2016-02-22", "close": 9.372459, "volume": 2954630.0}, {"date": "2016-02-23", "close": 9.451635, "volume": 2843546.0}, {"date": "2016-02-24", "close": 9.273489, "volume": 1897951.0}, {"date": "2016-02-25", "close": 9.332871, "volume": 4617492.0}, {"date": "2016-02-26", "close": 9.40215, "volume": 2581740.0}, {"date": "2016-02-29", "close": 9.550605, "volume": 2913450.0}, {"date": "2016-03-01", "close": 9.30318, "volume": 5850468.0}, {"date": "2016-03-02", "close": 9.273489, "volume": 4381954.0}, {"date": "2016-03-03", "close": 9.293283, "volume": 3716822.0}, {"date": "2016-03-04", "close": 9.372459, "volume": 4311299.0}, {"date": "2016-03-07", "close": 9.194313, "volume": 3486923.0}, {"date": "2016-03-08", "close": 9.253695, "volume": 4118256.0}, {"date": "2016-03-09", "close": 9.293283, "volume": 3590660.0}, {"date": "2016-03-10", "close": 9.352665, "volume": 2200055.0}, {"date": "2016-03-11", "close": 9.283386, "volume": 1394608.0}, {"date": "2016-03-14", "close": 9.214107, "volume": 1508557.0}, {"date": "2016-03-15", "close": 9.184416, "volume": 1784374.0}, {"date": "2016-03-16", "close": 9.224004, "volume": 1223585.0}, {"date": "2016-03-17", "close": 9.40215, "volume": 3216069.0}, {"date": "2016-03-18", "close": 9.035961, "volume": 5555054.0}, {"date": "2016-03-21", "close": 9.125034, "volume": 1072189.0}, {"date": "2016-03-22", "close": 9.115137, "volume": 1524814.0}, {"date": "2016-03-23", "close": 9.194313, "volume": 1599749.0}, {"date": "2016-03-24", "close": 9.352665, "volume": 2389681.0}, {"date": "2016-03-29", "close": 9.263592, "volume": 1804959.0}, {"date": "2016-03-30", "close": 9.40215, "volume": 2102280.0}, {"date": "2016-03-31", "close": 9.540708, "volume": 2863257.0}, {"date": "2016-04-01", "close": 9.332871, "volume": 2747292.0}, {"date": "2016-04-04", "close": 9.184416, "volume": 1815738.0}, {"date": "2016-04-05", "close": 9.194313, "volume": 1743757.0}, {"date": "2016-04-06", "close": 8.976579, "volume": 2918480.0}, {"date": "2016-04-07", "close": 9.085446, "volume": 2959566.0}, {"date": "2016-04-08", "close": 9.016167, "volume": 2423192.0}, {"date": "2016-04-11", "close": 8.828124, "volume": 2037350.0}, {"date": "2016-04-12", "close": 8.9073, "volume": 3085300.0}, {"date": "2016-04-13", "close": 9.184416, "volume": 2305593.0}, {"date": "2016-04-14", "close": 9.263592, "volume": 4588284.0}, {"date": "2016-04-15", "close": 9.352665, "volume": 2265367.0}, {"date": "2016-04-18", "close": 9.30318, "volume": 2590357.0}, {"date": "2016-04-19", "close": 9.30318, "volume": 5584012.0}, {"date": "2016-04-20", "close": 9.273489, "volume": 2883407.0}, {"date": "2016-04-21", "close": 9.263592, "volume": 2726880.0}, {"date": "2016-04-22", "close": 9.253695, "volume": 2610031.0}, {"date": "2016-04-26", "close": 9.164622, "volume": 3142148.0}, {"date": "2016-04-27", "close": 9.095343, "volume": 3039520.0}, {"date": "2016-04-28", "close": 9.10524, "volume": 3470622.0}, {"date": "2016-04-29", "close": 9.224004, "volume": 1370766.0}, {"date": "2016-05-02", "close": 9.451635, "volume": 2232323.0}, {"date": "2016-05-03", "close": 9.768339, "volume": 2135818.0}, {"date": "2016-05-04", "close": 9.79803, "volume": 2668421.0}, {"date": "2016-05-05", "close": 9.669369, "volume": 2102608.0}, {"date": "2016-05-06", "close": 9.877206, "volume": 2645638.0}, {"date": "2016-05-09", "close": 10.124631, "volume": 2664957.0}, {"date": "2016-05-10", "close": 10.19391, "volume": 3817205.0}, {"date": "2016-05-11", "close": 10.134528, "volume": 2876682.0}, {"date": "2016-05-12", "close": 10.075146, "volume": 2140554.0}, {"date": "2016-05-13", "close": 10.005867, "volume": 2818302.0}, {"date": "2016-05-16", "close": 9.956382, "volume": 3069490.0}, {"date": "2016-05-17", "close": 10.253292, "volume": 2563633.0}, {"date": "2016-05-18", "close": 9.946485, "volume": 3004125.0}, {"date": "2016-05-19", "close": 9.946485, "volume": 2672877.0}, {"date": "2016-05-20", "close": 10.104837, "volume": 1876245.0}, {"date": "2016-05-23", "close": 10.203807, "volume": 2009674.0}, {"date": "2016-05-24", "close": 10.233498, "volume": 2769102.0}, {"date": "2016-05-25", "close": 10.322571, "volume": 2400423.0}, {"date": "2016-05-26", "close": 10.342365, "volume": 1330871.0}, {"date": "2016-05-27", "close": 10.312674, "volume": 2381357.0}, {"date": "2016-05-30", "close": 10.401747, "volume": 1300736.0}, {"date": "2016-05-31", "close": 10.233498, "volume": 4296059.0}, {"date": "2016-06-01", "close": 10.075146, "volume": 2984758.0}, {"date": "2016-06-02", "close": 10.174116, "volume": 2633661.0}, {"date": "2016-06-03", "close": 10.09494, "volume": 4256776.0}, {"date": "2016-06-06", "close": 10.253292, "volume": 2473013.0}, {"date": "2016-06-07", "close": 9.986073, "volume": 3166033.0}, {"date": "2016-06-08", "close": 9.99597, "volume": 2618121.0}, {"date": "2016-06-09", "close": 9.966279, "volume": 1246201.0}, {"date": "2016-06-10", "close": 9.956382, "volume": 1310003.0}, {"date": "2016-06-14", "close": 9.847515, "volume": 3649547.0}, {"date": "2016-06-15", "close": 9.807927, "volume": 2414684.0}, {"date": "2016-06-16", "close": 9.748545, "volume": 2985378.0}, {"date": "2016-06-17", "close": 9.768339, "volume": 4106664.0}, {"date": "2016-06-20", "close": 9.857412, "volume": 2218423.0}, {"date": "2016-06-21", "close": 9.867309, "volume": 1639842.0}, {"date": "2016-06-22", "close": 9.649575, "volume": 2025960.0}, {"date": "2016-06-23", "close": 9.60009, "volume": 3298427.0}, {"date": "2016-06-24", "close": 9.342768, "volume": 3371437.0}, {"date": "2016-06-27", "close": 9.263592, "volume": 3032958.0}, {"date": "2016-06-28", "close": 9.035961, "volume": 3946198.0}, {"date": "2016-06-29", "close": 9.095343, "volume": 4118158.0}, {"date": "2016-06-30", "close": 9.134931, "volume": 4007110.0}, {"date": "2016-07-01", "close": 9.184416, "volume": 2919873.0}, {"date": "2016-07-04", "close": 9.412047, "volume": 4568412.0}, {"date": "2016-07-05", "close": 9.214107, "volume": 2270671.0}, {"date": "2016-07-06", "close": 9.322974, "volume": 2826001.0}, {"date": "2016-07-07", "close": 9.372459, "volume": 3411219.0}, {"date": "2016-07-08", "close": 9.30318, "volume": 1395819.0}, {"date": "2016-07-11", "close": 9.421944, "volume": 1603645.0}, {"date": "2016-07-12", "close": 9.243798, "volume": 1950850.0}, {"date": "2016-07-13", "close": 9.125034, "volume": 3199832.0}, {"date": "2016-07-14", "close": 9.471429, "volume": 3262402.0}, {"date": "2016-07-15", "close": 9.520914, "volume": 1632048.0}, {"date": "2016-07-18", "close": 9.659472, "volume": 1721156.0}, {"date": "2016-07-19", "close": 9.609987, "volume": 1152144.0}, {"date": "2016-07-20", "close": 9.837618, "volume": 1947247.0}, {"date": "2016-07-21", "close": 9.817824, "volume": 1898362.0}, {"date": "2016-07-22", "close": 9.738648, "volume": 1312057.0}, {"date": "2016-07-25", "close": 9.867309, "volume": 1514400.0}, {"date": "2016-07-26", "close": 9.748545, "volume": 2132909.0}, {"date": "2016-07-27", "close": 9.758442, "volume": 1694708.0}, {"date": "2016-07-28", "close": 9.728751, "volume": 1394390.0}, {"date": "2016-07-29", "close": 9.550605, "volume": 6500942.0}, {"date": "2016-08-01", "close": 9.481326, "volume": 3263403.0}, {"date": "2016-08-02", "close": 9.332871, "volume": 3513035.0}, {"date": "2016-08-03", "close": 9.283386, "volume": 2473152.0}, {"date": "2016-08-04", "close": 9.243798, "volume": 3496059.0}, {"date": "2016-08-05", "close": 9.214107, "volume": 2347543.0}, {"date": "2016-08-08", "close": 9.214107, "volume": 3965677.0}, {"date": "2016-08-09", "close": 9.075549, "volume": 2642444.0}, {"date": "2016-08-10", "close": 9.065652, "volume": 2389536.0}, {"date": "2016-08-11", "close": 9.194313, "volume": 3096324.0}, {"date": "2016-08-12", "close": 9.30318, "volume": 2336395.0}, {"date": "2016-08-15", "close": 9.540708, "volume": 2060845.0}, {"date": "2016-08-16", "close": 9.431841, "volume": 1795838.0}, {"date": "2016-08-17", "close": 9.451635, "volume": 1797278.0}, {"date": "2016-08-18", "close": 10.540305, "volume": 9335951.0}, {"date": "2016-08-19", "close": 10.421541, "volume": 5249066.0}, {"date": "2016-08-22", "close": 10.916391, "volume": 4785393.0}, {"date": "2016-08-23", "close": 11.074743, "volume": 4974783.0}, {"date": "2016-08-24", "close": 11.124228, "volume": 2466240.0}, {"date": "2016-08-25", "close": 11.173713, "volume": 2287208.0}, {"date": "2016-08-26", "close": 11.045052, "volume": 3373934.0}, {"date": "2016-08-29", "close": 11.104434, "volume": 2072417.0}, {"date": "2016-08-30", "close": 11.104434, "volume": 2542771.0}, {"date": "2016-08-31", "close": 11.114331, "volume": 3688978.0}, {"date": "2016-09-01", "close": 11.292477, "volume": 4339406.0}, {"date": "2016-09-02", "close": 11.193507, "volume": 5021622.0}, {"date": "2016-09-05", "close": 11.08464, "volume": 2132626.0}, {"date": "2016-09-06", "close": 11.153919, "volume": 4054114.0}, {"date": "2016-09-07", "close": 11.153919, "volume": 3648286.0}, {"date": "2016-09-08", "close": 10.906494, "volume": 2796596.0}, {"date": "2016-09-09", "close": 10.876803, "volume": 3161795.0}, {"date": "2016-09-12", "close": 10.678863, "volume": 7100905.0}, {"date": "2016-09-13", "close": 10.68876, "volume": 2812214.0}, {"date": "2016-09-14", "close": 10.876803, "volume": 3353272.0}, {"date": "2016-09-15", "close": 10.827318, "volume": 4612068.0}, {"date": "2016-09-16", "close": 10.847112, "volume": 3400973.0}, {"date": "2016-09-19", "close": 10.8619575, "volume": 292291.0}, {"date": "2016-09-20", "close": 10.738245, "volume": 2431344.0}, {"date": "2016-09-21", "close": 10.738245, "volume": 2230041.0}, {"date": "2016-09-22", "close": 10.748142, "volume": 2189303.0}, {"date": "2016-09-23", "close": 10.847112, "volume": 2042306.0}, {"date": "2016-09-26", "close": 10.847112, "volume": 730489.0}, {"date": "2016-09-27", "close": 10.857009, "volume": 1342799.0}, {"date": "2016-09-28", "close": 10.797627, "volume": 1716953.0}, {"date": "2016-09-29", "close": 10.926288, "volume": 1171673.0}, {"date": "2016-09-30", "close": 10.926288, "volume": 1970911.0}, {"date": "2016-10-03", "close": 11.114331, "volume": 1300667.0}, {"date": "2016-10-04", "close": 11.134125, "volume": 1392781.0}, {"date": "2016-10-05", "close": 11.134125, "volume": 1886447.0}, {"date": "2016-10-06", "close": 11.213301, "volume": 3634537.0}, {"date": "2016-10-07", "close": 11.203404, "volume": 2788298.0}, {"date": "2016-10-10", "close": 11.094537, "volume": 1964005.0}, {"date": "2016-10-11", "close": 11.114331, "volume": 1416514.0}, {"date": "2016-10-12", "close": 11.144022, "volume": 1016875.0}, {"date": "2016-10-13", "close": 11.312271, "volume": 3873216.0}, {"date": "2016-10-14", "close": 11.351859, "volume": 1226406.0}, {"date": "2016-10-17", "close": 11.252889, "volume": 2653088.0}, {"date": "2016-10-18", "close": 11.361756, "volume": 2011529.0}, {"date": "2016-10-19", "close": 11.371653, "volume": 1405320.0}, {"date": "2016-10-20", "close": 11.252889, "volume": 2327991.0}, {"date": "2016-10-21", "close": 11.361756, "volume": 2215085.0}, {"date": "2016-10-24", "close": 11.332065, "volume": 1736248.0}, {"date": "2016-10-25", "close": 11.332065, "volume": 1279075.0}, {"date": "2016-10-26", "close": 11.104434, "volume": 3255822.0}, {"date": "2016-10-27", "close": 10.738245, "volume": 2353314.0}, {"date": "2016-10-28", "close": 10.49082, "volume": 2782053.0}, {"date": "2016-10-31", "close": 10.629378, "volume": 2596849.0}, {"date": "2016-11-01", "close": 10.659069, "volume": 1174615.0}, {"date": "2016-11-02", "close": 10.500717, "volume": 2203541.0}, {"date": "2016-11-03", "close": 10.342365, "volume": 2124815.0}, {"date": "2016-11-04", "close": 10.342365, "volume": 3131695.0}, {"date": "2016-11-07", "close": 10.500717, "volume": 2899191.0}, {"date": "2016-11-08", "close": 10.401747, "volume": 1576425.0}, {"date": "2016-11-09", "close": 10.015764, "volume": 5070012.0}, {"date": "2016-11-10", "close": 10.767936, "volume": 6852572.0}, {"date": "2016-11-11", "close": 10.807524, "volume": 3592031.0}, {"date": "2016-11-14", "close": 10.540305, "volume": 2876118.0}, {"date": "2016-11-15", "close": 10.411644, "volume": 3039184.0}, {"date": "2016-11-16", "close": 10.421541, "volume": 2566918.0}, {"date": "2016-11-17", "close": 10.381953, "volume": 2783790.0}, {"date": "2016-11-18", "close": 10.411644, "volume": 2080211.0}, {"date": "2016-11-21", "close": 10.372056, "volume": 1172088.0}, {"date": "2016-11-22", "close": 10.49082, "volume": 2236251.0}, {"date": "2016-11-23", "close": 10.78773, "volume": 3712833.0}, {"date": "2016-11-24", "close": 10.58979, "volume": 2255469.0}, {"date": "2016-11-25", "close": 10.837215, "volume": 2264226.0}, {"date": "2016-11-28", "close": 10.847112, "volume": 1539310.0}, {"date": "2016-11-29", "close": 10.758039, "volume": 1645285.0}, {"date": "2016-11-30", "close": 10.678863, "volume": 3285626.0}, {"date": "2016-12-01", "close": 10.946082, "volume": 1920103.0}, {"date": "2016-12-02", "close": 10.609584, "volume": 2630574.0}, {"date": "2016-12-05", "close": 10.312674, "volume": 1666124.0}, {"date": "2016-12-06", "close": 10.312674, "volume": 2555625.0}, {"date": "2016-12-07", "close": 10.203807, "volume": 3267562.0}, {"date": "2016-12-08", "close": 10.114734, "volume": 3558605.0}, {"date": "2016-12-09", "close": 10.243395, "volume": 2834118.0}, {"date": "2016-12-12", "close": 10.243395, "volume": 2916260.0}, {"date": "2016-12-13", "close": 10.19391, "volume": 1759181.0}, {"date": "2016-12-14", "close": 10.243395, "volume": 2664578.0}, {"date": "2016-12-15", "close": 10.174116, "volume": 2462417.0}, {"date": "2016-12-16", "close": 10.282983, "volume": 2742007.0}, {"date": "2016-12-19", "close": 10.302777, "volume": 2001728.0}, {"date": "2016-12-20", "close": 10.184013, "volume": 1821425.0}, {"date": "2016-12-21", "close": 10.332468, "volume": 2025970.0}, {"date": "2016-12-22", "close": 10.352262, "volume": 1509737.0}, {"date": "2016-12-23", "close": 10.322571, "volume": 486696.0}, {"date": "2016-12-28", "close": 10.471026, "volume": 951977.0}, {"date": "2016-12-29", "close": 10.579893, "volume": 1085369.0}, {"date": "2016-12-30", "close": 10.569996, "volume": 730568.0}, {"date": "2017-01-03", "close": 10.58979, "volume": 1357653.0}, {"date": "2017-01-04", "close": 10.609584, "volume": 1395974.0}, {"date": "2017-01-05", "close": 10.629378, "volume": 1612666.0}, {"date": "2017-01-06", "close": 10.431438, "volume": 1696802.0}, {"date": "2017-01-09", "close": 10.609584, "volume": 1106630.0}, {"date": "2017-01-10", "close": 10.401747, "volume": 1010217.0}, {"date": "2017-01-11", "close": 10.500717, "volume": 1712146.0}, {"date": "2017-01-12", "close": 10.39185, "volume": 2214237.0}, {"date": "2017-01-13", "close": 10.372056, "volume": 1307082.0}, {"date": "2017-01-16", "close": 10.441335, "volume": 2534215.0}, {"date": "2017-01-17", "close": 10.362159, "volume": 1046090.0}, {"date": "2017-01-18", "close": 10.995567, "volume": 3671915.0}, {"date": "2017-01-19", "close": 10.975773, "volume": 1751006.0}, {"date": "2017-01-20", "close": 10.995567, "volume": 2016920.0}, {"date": "2017-01-23", "close": 10.946082, "volume": 1943916.0}, {"date": "2017-01-24", "close": 10.936185, "volume": 2607379.0}, {"date": "2017-01-25", "close": 11.025258, "volume": 3224550.0}, {"date": "2017-01-27", "close": 11.421138, "volume": 2821131.0}, {"date": "2017-01-30", "close": 11.440932, "volume": 2211129.0}, {"date": "2017-01-31", "close": 11.510211, "volume": 2827264.0}, {"date": "2017-02-01", "close": 11.361756, "volume": 3007000.0}, {"date": "2017-02-02", "close": 11.114331, "volume": 3259293.0}, {"date": "2017-02-03", "close": 11.124228, "volume": 2168484.0}, {"date": "2017-02-06", "close": 11.153919, "volume": 1436230.0}, {"date": "2017-02-07", "close": 11.18361, "volume": 5040865.0}, {"date": "2017-02-08", "close": 11.421138, "volume": 2163721.0}, {"date": "2017-02-09", "close": 11.371653, "volume": 1281064.0}, {"date": "2017-02-10", "close": 11.510211, "volume": 1662098.0}, {"date": "2017-02-13", "close": 11.767533, "volume": 2255357.0}, {"date": "2017-02-14", "close": 11.213301, "volume": 8967203.0}, {"date": "2017-02-15", "close": 11.619078, "volume": 5464653.0}, {"date": "2017-02-16", "close": 11.836812, "volume": 3717056.0}, {"date": "2017-02-17", "close": 11.77743, "volume": 1906148.0}, {"date": "2017-02-20", "close": 12.212898, "volume": 3937453.0}, {"date": "2017-02-21", "close": 12.07434, "volume": 2544599.0}, {"date": "2017-02-22", "close": 12.183207, "volume": 3387091.0}, {"date": "2017-02-23", "close": 12.222795, "volume": 2252988.0}, {"date": "2017-02-24", "close": 12.123825, "volume": 2055635.0}, {"date": "2017-02-27", "close": 11.955576, "volume": 3042371.0}, {"date": "2017-02-28", "close": 11.787327, "volume": 3999609.0}, {"date": "2017-03-01", "close": 11.856606, "volume": 2924901.0}, {"date": "2017-03-02", "close": 12.084237, "volume": 3007241.0}, {"date": "2017-03-03", "close": 11.866503, "volume": 2020904.0}, {"date": "2017-03-06", "close": 11.906091, "volume": 2009567.0}, {"date": "2017-03-07", "close": 11.727945, "volume": 2634632.0}, {"date": "2017-03-08", "close": 11.817018, "volume": 1686318.0}, {"date": "2017-03-09", "close": 11.995164, "volume": 3368145.0}, {"date": "2017-03-10", "close": 12.460323, "volume": 7317595.0}, {"date": "2017-03-13", "close": 12.183207, "volume": 3919264.0}, {"date": "2017-03-14", "close": 12.084237, "volume": 1765639.0}, {"date": "2017-03-15", "close": 11.955576, "volume": 3607535.0}, {"date": "2017-03-16", "close": 12.034752, "volume": 4169706.0}, {"date": "2017-03-17", "close": 12.034752, "volume": 2032520.0}, {"date": "2017-03-20", "close": 12.104031, "volume": 1904459.0}, {"date": "2017-03-21", "close": 12.024855, "volume": 1968622.0}, {"date": "2017-03-22", "close": 11.866503, "volume": 4991481.0}, {"date": "2017-03-23", "close": 11.945679, "volume": 2717106.0}, {"date": "2017-03-24", "close": 12.064443, "volume": 2018811.0}, {"date": "2017-03-27", "close": 11.8764, "volume": 1872541.0}, {"date": "2017-03-28", "close": 12.034752, "volume": 2354213.0}, {"date": "2017-03-29", "close": 12.014958, "volume": 1520841.0}, {"date": "2017-03-30", "close": 12.212898, "volume": 1816896.0}, {"date": "2017-03-31", "close": 12.104031, "volume": 1232657.0}, {"date": "2017-04-03", "close": 12.024855, "volume": 1311806.0}, {"date": "2017-04-04", "close": 12.014958, "volume": 1946385.0}, {"date": "2017-04-05", "close": 12.014958, "volume": 1422460.0}, {"date": "2017-04-06", "close": 11.886297, "volume": 1512106.0}, {"date": "2017-04-07", "close": 11.896194, "volume": 1721135.0}, {"date": "2017-04-10", "close": 11.8764, "volume": 1167821.0}, {"date": "2017-04-11", "close": 11.886297, "volume": 3161462.0}, {"date": "2017-04-12", "close": 11.886297, "volume": 2263813.0}, {"date": "2017-04-13", "close": 12.005061, "volume": 2275916.0}, {"date": "2017-04-18", "close": 11.955576, "volume": 2198317.0}, {"date": "2017-04-19", "close": 11.807121, "volume": 1941595.0}, {"date": "2017-04-20", "close": 11.688357, "volume": 3229943.0}, {"date": "2017-04-21", "close": 11.836812, "volume": 3238035.0}, {"date": "2017-04-24", "close": 11.866503, "volume": 795861.0}, {"date": "2017-04-26", "close": 11.965473, "volume": 2214783.0}, {"date": "2017-04-27", "close": 11.915988, "volume": 1130632.0}, {"date": "2017-04-28", "close": 11.8764, "volume": 1759332.0}, {"date": "2017-05-01", "close": 12.044649, "volume": 1919257.0}, {"date": "2017-05-02", "close": 12.410838, "volume": 2370496.0}, {"date": "2017-05-03", "close": 12.351456, "volume": 1508382.0}, {"date": "2017-05-04", "close": 12.490014, "volume": 2310192.0}, {"date": "2017-05-05", "close": 12.37125, "volume": 1055128.0}, {"date": "2017-05-08", "close": 12.509808, "volume": 2343701.0}, {"date": "2017-05-09", "close": 12.796821, "volume": 1856179.0}, {"date": "2017-05-10", "close": 12.786924, "volume": 2598270.0}, {"date": "2017-05-11", "close": 13.054143, "volume": 2348391.0}, {"date": "2017-05-12", "close": 13.073937, "volume": 2511623.0}, {"date": "2017-05-15", "close": 13.044246, "volume": 2265349.0}, {"date": "2017-05-16", "close": 13.172907, "volume": 7101158.0}, {"date": "2017-05-17", "close": 12.935379, "volume": 2386410.0}, {"date": "2017-05-18", "close": 12.826512, "volume": 2782073.0}, {"date": "2017-05-19", "close": 12.905688, "volume": 1233148.0}, {"date": "2017-05-22", "close": 12.717645, "volume": 1276615.0}, {"date": "2017-05-23", "close": 12.96507, "volume": 1511304.0}, {"date": "2017-05-24", "close": 12.915585, "volume": 1631046.0}, {"date": "2017-05-25", "close": 12.875997, "volume": 1247358.0}, {"date": "2017-05-26", "close": 12.846306, "volume": 2472279.0}, {"date": "2017-05-29", "close": 12.8661, "volume": 796263.0}, {"date": "2017-05-30", "close": 12.856203, "volume": 814049.0}, {"date": "2017-05-31", "close": 12.885894, "volume": 3301995.0}, {"date": "2017-06-01", "close": 13.232289, "volume": 2736856.0}, {"date": "2017-06-02", "close": 13.311465, "volume": 1152279.0}, {"date": "2017-06-05", "close": 13.469817, "volume": 2345566.0}, {"date": "2017-06-06", "close": 13.123422, "volume": 1927892.0}, {"date": "2017-06-07", "close": 13.103628, "volume": 1697205.0}, {"date": "2017-06-08", "close": 13.083834, "volume": 1444766.0}, {"date": "2017-06-09", "close": 12.994761, "volume": 1180276.0}, {"date": "2017-06-13", "close": 13.093731, "volume": 2401243.0}, {"date": "2017-06-14", "close": 13.370847, "volume": 2567164.0}, {"date": "2017-06-15", "close": 13.450023, "volume": 3583662.0}, {"date": "2017-06-16", "close": 13.390641, "volume": 3093534.0}, {"date": "2017-06-19", "close": 13.519302, "volume": 1306156.0}, {"date": "2017-06-20", "close": 13.440126, "volume": 1226686.0}, {"date": "2017-06-21", "close": 13.212495, "volume": 1791042.0}, {"date": "2017-06-22", "close": 13.252083, "volume": 1258242.0}, {"date": "2017-06-23", "close": 13.202598, "volume": 1565582.0}, {"date": "2017-06-26", "close": 13.143216, "volume": 1187741.0}, {"date": "2017-06-27", "close": 13.073937, "volume": 2182632.0}, {"date": "2017-06-28", "close": 12.935379, "volume": 1828292.0}, {"date": "2017-06-29", "close": 13.034349, "volume": 1478376.0}, {"date": "2017-06-30", "close": 13.024452, "volume": 2831902.0}, {"date": "2017-07-03", "close": 12.945276, "volume": 2655424.0}, {"date": "2017-07-04", "close": 12.974967, "volume": 1168311.0}, {"date": "2017-07-05", "close": 12.895791, "volume": 1188140.0}, {"date": "2017-07-06", "close": 12.598881, "volume": 2385532.0}, {"date": "2017-07-07", "close": 12.410838, "volume": 2172245.0}, {"date": "2017-07-10", "close": 12.450426, "volume": 1873569.0}, {"date": "2017-07-11", "close": 12.321765, "volume": 2406584.0}, {"date": "2017-07-12", "close": 12.212898, "volume": 3777929.0}, {"date": "2017-07-13", "close": 12.757233, "volume": 3974285.0}, {"date": "2017-07-14", "close": 12.76713, "volume": 1694817.0}, {"date": "2017-07-17", "close": 12.638469, "volume": 789902.0}, {"date": "2017-07-18", "close": 12.56919, "volume": 1883513.0}, {"date": "2017-07-19", "close": 12.430632, "volume": 1500292.0}, {"date": "2017-07-20", "close": 12.658263, "volume": 2051460.0}, {"date": "2017-07-21", "close": 12.559293, "volume": 1737959.0}, {"date": "2017-07-24", "close": 12.480117, "volume": 3313629.0}, {"date": "2017-07-25", "close": 12.480117, "volume": 2142741.0}, {"date": "2017-07-26", "close": 12.727542, "volume": 2150021.0}, {"date": "2017-07-27", "close": 12.846306, "volume": 2208239.0}, {"date": "2017-07-28", "close": 12.66816, "volume": 1787234.0}, {"date": "2017-07-31", "close": 12.054546, "volume": 3859906.0}, {"date": "2017-08-01", "close": 12.628572, "volume": 4824651.0}, {"date": "2017-08-02", "close": 12.410838, "volume": 2483903.0}, {"date": "2017-08-03", "close": 12.391044, "volume": 1764634.0}, {"date": "2017-08-04", "close": 12.37125, "volume": 1107196.0}, {"date": "2017-08-07", "close": 12.529602, "volume": 1317840.0}, {"date": "2017-08-08", "close": 12.47022, "volume": 1437288.0}, {"date": "2017-08-09", "close": 12.559293, "volume": 901670.0}, {"date": "2017-08-10", "close": 12.539499, "volume": 1860270.0}, {"date": "2017-08-11", "close": 12.341559, "volume": 1280875.0}, {"date": "2017-08-14", "close": 12.450426, "volume": 1077916.0}, {"date": "2017-08-15", "close": 12.391044, "volume": 963297.0}, {"date": "2017-08-16", "close": 12.450426, "volume": 3078873.0}, {"date": "2017-08-17", "close": 12.826512, "volume": 5031330.0}, {"date": "2017-08-18", "close": 13.271877, "volume": 4408097.0}, {"date": "2017-08-21", "close": 13.509405, "volume": 2918672.0}, {"date": "2017-08-22", "close": 13.677654, "volume": 4894635.0}, {"date": "2017-08-23", "close": 13.727139, "volume": 2441610.0}, {"date": "2017-08-24", "close": 13.806315, "volume": 2275197.0}, {"date": "2017-08-25", "close": 13.816212, "volume": 2832931.0}, {"date": "2017-08-28", "close": 13.994358, "volume": 1881712.0}, {"date": "2017-08-29", "close": 13.964667, "volume": 2791492.0}, {"date": "2017-08-30", "close": 14.123019, "volume": 2812972.0}, {"date": "2017-08-31", "close": 14.330856, "volume": 4606916.0}, {"date": "2017-09-01", "close": 14.380341, "volume": 1459344.0}, {"date": "2017-09-04", "close": 14.35065, "volume": 1066728.0}, {"date": "2017-09-05", "close": 14.182401, "volume": 2579986.0}, {"date": "2017-09-06", "close": 14.241783, "volume": 3011514.0}, {"date": "2017-09-07", "close": 14.202195, "volume": 2856056.0}, {"date": "2017-09-08", "close": 14.231886, "volume": 3755325.0}, {"date": "2017-09-11", "close": 14.459517, "volume": 2333877.0}, {"date": "2017-09-12", "close": 14.35065, "volume": 1137192.0}, {"date": "2017-09-13", "close": 14.192298, "volume": 1026952.0}, {"date": "2017-09-14", "close": 14.113122, "volume": 1722351.0}, {"date": "2017-09-15", "close": 13.95477, "volume": 3141448.0}, {"date": "2017-09-18", "close": 14.132916, "volume": 1191431.0}, {"date": "2017-09-19", "close": 14.25168, "volume": 2918602.0}, {"date": "2017-09-20", "close": 14.231886, "volume": 731755.0}, {"date": "2017-09-21", "close": 13.925079, "volume": 2536086.0}, {"date": "2017-09-22", "close": 13.865697, "volume": 879258.0}, {"date": "2017-09-25", "close": 13.865697, "volume": 1115955.0}, {"date": "2017-09-26", "close": 13.618272, "volume": 1206813.0}, {"date": "2017-09-27", "close": 13.529199, "volume": 1731521.0}, {"date": "2017-09-28", "close": 13.489611, "volume": 823175.0}, {"date": "2017-09-29", "close": 13.548993, "volume": 1627388.0}, {"date": "2017-10-02", "close": 13.746933, "volume": 1128408.0}, {"date": "2017-10-03", "close": 13.568787, "volume": 1304947.0}, {"date": "2017-10-04", "close": 13.717242, "volume": 1751528.0}, {"date": "2017-10-05", "close": 13.687551, "volume": 1008062.0}, {"date": "2017-10-06", "close": 13.934976, "volume": 1677073.0}, {"date": "2017-10-09", "close": 14.05374, "volume": 1868190.0}, {"date": "2017-10-10", "close": 13.8558, "volume": 2064258.0}, {"date": "2017-10-11", "close": 13.95477, "volume": 1907531.0}, {"date": "2017-10-12", "close": 14.142813, "volume": 1887020.0}, {"date": "2017-10-13", "close": 14.221989, "volume": 1319330.0}, {"date": "2017-10-16", "close": 14.301165, "volume": 1330244.0}, {"date": "2017-10-17", "close": 14.301165, "volume": 671713.0}, {"date": "2017-10-18", "close": 14.142813, "volume": 1282386.0}, {"date": "2017-10-19", "close": 14.598075, "volume": 2785952.0}, {"date": "2017-10-20", "close": 14.865294, "volume": 1828920.0}, {"date": "2017-10-23", "close": 15.063234, "volume": 1900973.0}, {"date": "2017-10-24", "close": 14.74653, "volume": 1442179.0}, {"date": "2017-10-25", "close": 14.796015, "volume": 999568.0}, {"date": "2017-10-26", "close": 15.013749, "volume": 1508174.0}, {"date": "2017-10-27", "close": 15.370041, "volume": 3090401.0}, {"date": "2017-10-30", "close": 15.290865, "volume": 1140665.0}, {"date": "2017-10-31", "close": 15.488805, "volume": 1955642.0}, {"date": "2017-11-01", "close": 15.389835, "volume": 1642794.0}, {"date": "2017-11-02", "close": 15.251277, "volume": 1415335.0}, {"date": "2017-11-03", "close": 15.132513, "volume": 1389981.0}, {"date": "2017-11-06", "close": 15.459114, "volume": 1202049.0}, {"date": "2017-11-07", "close": 15.765921, "volume": 1637943.0}, {"date": "2017-11-08", "close": 15.746127, "volume": 1264089.0}, {"date": "2017-11-09", "close": 15.815406, "volume": 1493990.0}, {"date": "2017-11-10", "close": 15.627363, "volume": 1659911.0}, {"date": "2017-11-13", "close": 15.657054, "volume": 1566862.0}, {"date": "2017-11-14", "close": 15.469011, "volume": 1680122.0}, {"date": "2017-11-15", "close": 15.43932, "volume": 2584080.0}, {"date": "2017-11-16", "close": 15.518496, "volume": 1502179.0}, {"date": "2017-11-17", "close": 15.666951, "volume": 3455088.0}, {"date": "2017-11-20", "close": 15.617466, "volume": 1361509.0}, {"date": "2017-11-21", "close": 15.587775, "volume": 890238.0}, {"date": "2017-11-22", "close": 15.726333, "volume": 2587618.0}, {"date": "2017-11-23", "close": 15.696642, "volume": 1262455.0}, {"date": "2017-11-24", "close": 15.666951, "volume": 811911.0}, {"date": "2017-11-27", "close": 15.765921, "volume": 1498144.0}, {"date": "2017-11-28", "close": 15.181998, "volume": 3363164.0}, {"date": "2017-11-29", "close": 15.34035, "volume": 1958651.0}, {"date": "2017-11-30", "close": 15.567981, "volume": 2758543.0}, {"date": "2017-12-01", "close": 15.548187, "volume": 1946548.0}, {"date": "2017-12-04", "close": 15.726333, "volume": 1900032.0}, {"date": "2017-12-05", "close": 15.765921, "volume": 1394315.0}, {"date": "2017-12-06", "close": 15.676848, "volume": 1553873.0}, {"date": "2017-12-07", "close": 15.953964, "volume": 2706074.0}, {"date": "2017-12-08", "close": 16.052934, "volume": 1189971.0}, {"date": "2017-12-11", "close": 15.686745, "volume": 1413752.0}, {"date": "2017-12-12", "close": 15.429423, "volume": 2273300.0}, {"date": "2017-12-13", "close": 15.676848, "volume": 1228675.0}, {"date": "2017-12-14", "close": 15.686745, "volume": 2484990.0}, {"date": "2017-12-15", "close": 15.8352, "volume": 2941156.0}, {"date": "2017-12-18", "close": 15.914376, "volume": 1753453.0}, {"date": "2017-12-19", "close": 16.250874, "volume": 1449852.0}, {"date": "2017-12-20", "close": 16.280565, "volume": 2405955.0}, {"date": "2017-12-21", "close": 16.013346, "volume": 2346962.0}, {"date": "2017-12-22", "close": 15.973758, "volume": 1398803.0}, {"date": "2017-12-27", "close": 15.944067, "volume": 635567.0}, {"date": "2017-12-28", "close": 15.845097, "volume": 695857.0}, {"date": "2017-12-29", "close": 15.795612, "volume": 916729.0}, {"date": "2018-01-02", "close": 15.607569, "volume": 715843.0}, {"date": "2018-01-03", "close": 15.488805, "volume": 1270978.0}, {"date": "2018-01-04", "close": 15.370041, "volume": 1064470.0}, {"date": "2018-01-05", "close": 15.389835, "volume": 779950.0}, {"date": "2018-01-08", "close": 15.231483, "volume": 1097760.0}, {"date": "2018-01-09", "close": 15.221586, "volume": 1002882.0}, {"date": "2018-01-10", "close": 15.053337, "volume": 1653349.0}, {"date": "2018-01-11", "close": 14.64756, "volume": 1950718.0}, {"date": "2018-01-12", "close": 14.637663, "volume": 2429385.0}, {"date": "2018-01-15", "close": 14.459517, "volume": 1787389.0}, {"date": "2018-01-16", "close": 14.796015, "volume": 1981617.0}, {"date": "2018-01-17", "close": 14.815809, "volume": 2000768.0}, {"date": "2018-01-18", "close": 14.94447, "volume": 1829103.0}, {"date": "2018-01-19", "close": 15.350247, "volume": 2465038.0}, {"date": "2018-01-22", "close": 15.765921, "volume": 2557928.0}, {"date": "2018-01-23", "close": 16.399329, "volume": 2559159.0}, {"date": "2018-01-24", "close": 16.72593, "volume": 2203777.0}, {"date": "2018-01-25", "close": 16.735827, "volume": 1988171.0}, {"date": "2018-01-29", "close": 17.042634, "volume": 3430066.0}, {"date": "2018-01-30", "close": 16.8249, "volume": 2052885.0}, {"date": "2018-01-31", "close": 16.943664, "volume": 4151530.0}, {"date": "2018-02-01", "close": 16.904076, "volume": 4217733.0}, {"date": "2018-02-02", "close": 17.072325, "volume": 4401380.0}, {"date": "2018-02-05", "close": 16.943664, "volume": 2999972.0}, {"date": "2018-02-06", "close": 16.33005, "volume": 3488816.0}, {"date": "2018-02-07", "close": 16.933767, "volume": 3426674.0}, {"date": "2018-02-08", "close": 17.200986, "volume": 2288803.0}, {"date": "2018-02-09", "close": 17.032737, "volume": 3226214.0}, {"date": "2018-02-12", "close": 17.240574, "volume": 2632930.0}, {"date": "2018-02-13", "close": 17.032737, "volume": 2069379.0}, {"date": "2018-02-14", "close": 16.8249, "volume": 2127799.0}, {"date": "2018-02-15", "close": 17.438514, "volume": 3316467.0}, {"date": "2018-02-16", "close": 17.557278, "volume": 2086741.0}, {"date": "2018-02-19", "close": 17.547381, "volume": 1613102.0}, {"date": "2018-02-20", "close": 17.41872, "volume": 1514355.0}, {"date": "2018-02-21", "close": 17.8146, "volume": 1747732.0}, {"date": "2018-02-22", "close": 17.725527, "volume": 2079806.0}, {"date": "2018-02-23", "close": 17.448411, "volume": 1637939.0}, {"date": "2018-02-26", "close": 17.389029, "volume": 2466331.0}, {"date": "2018-02-27", "close": 17.398926, "volume": 1476859.0}, {"date": "2018-02-28", "close": 17.31975, "volume": 2746807.0}, {"date": "2018-03-01", "close": 17.290059, "volume": 2462210.0}, {"date": "2018-03-02", "close": 17.141604, "volume": 1320062.0}, {"date": "2018-03-05", "close": 16.874385, "volume": 1148277.0}, {"date": "2018-03-06", "close": 17.161398, "volume": 3281326.0}, {"date": "2018-03-07", "close": 16.745724, "volume": 1532183.0}, {"date": "2018-03-08", "close": 16.884282, "volume": 1524478.0}, {"date": "2018-03-09", "close": 17.478102, "volume": 2133590.0}, {"date": "2018-03-12", "close": 17.191089, "volume": 1249384.0}, {"date": "2018-03-13", "close": 17.082222, "volume": 2129799.0}, {"date": "2018-03-14", "close": 17.012943, "volume": 1693861.0}, {"date": "2018-03-15", "close": 16.904076, "volume": 2813685.0}, {"date": "2018-03-16", "close": 16.913973, "volume": 2430746.0}, {"date": "2018-03-19", "close": 17.12181, "volume": 867000.0}, {"date": "2018-03-20", "close": 17.280162, "volume": 1100755.0}, {"date": "2018-03-21", "close": 17.646351, "volume": 1454830.0}, {"date": "2018-03-22", "close": 17.656248, "volume": 1346716.0}, {"date": "2018-03-23", "close": 17.22078, "volume": 2219324.0}, {"date": "2018-03-26", "close": 16.983252, "volume": 1095544.0}, {"date": "2018-03-27", "close": 17.092119, "volume": 1623731.0}, {"date": "2018-03-28", "close": 17.003046, "volume": 1211550.0}, {"date": "2018-03-29", "close": 16.686342, "volume": 1407750.0}, {"date": "2018-04-03", "close": 16.72593, "volume": 1099741.0}, {"date": "2018-04-04", "close": 16.745724, "volume": 1345288.0}, {"date": "2018-04-05", "close": 17.042634, "volume": 1301521.0}, {"date": "2018-04-06", "close": 17.003046, "volume": 1063550.0}, {"date": "2018-04-09", "close": 17.379132, "volume": 1461863.0}, {"date": "2018-04-10", "close": 17.646351, "volume": 1550735.0}, {"date": "2018-04-11", "close": 17.379132, "volume": 1721789.0}, {"date": "2018-04-12", "close": 17.359338, "volume": 1297969.0}, {"date": "2018-04-13", "close": 17.31975, "volume": 997631.0}, {"date": "2018-04-16", "close": 17.478102, "volume": 617378.0}, {"date": "2018-04-17", "close": 17.339544, "volume": 886928.0}, {"date": "2018-04-18", "close": 17.537484, "volume": 1526384.0}, {"date": "2018-04-19", "close": 17.478102, "volume": 1412571.0}, {"date": "2018-04-20", "close": 17.329647, "volume": 694537.0}, {"date": "2018-04-23", "close": 17.369235, "volume": 981938.0}, {"date": "2018-04-24", "close": 17.804703, "volume": 1534310.0}, {"date": "2018-04-26", "close": 18.358935, "volume": 2210039.0}, {"date": "2018-04-27", "close": 18.744918, "volume": 3314588.0}, {"date": "2018-04-30", "close": 18.873579, "volume": 2344923.0}, {"date": "2018-05-01", "close": 18.527184, "volume": 1274845.0}, {"date": "2018-05-02", "close": 18.438111, "volume": 1616129.0}, {"date": "2018-05-03", "close": 18.794403, "volume": 1644119.0}, {"date": "2018-05-04", "close": 18.873579, "volume": 2924362.0}, {"date": "2018-05-07", "close": 19.338738, "volume": 1163180.0}, {"date": "2018-05-08", "close": 18.982446, "volume": 2044804.0}, {"date": "2018-05-09", "close": 19.427811, "volume": 2208872.0}, {"date": "2018-05-10", "close": 18.962652, "volume": 3400608.0}, {"date": "2018-05-11", "close": 18.527184, "volume": 2205156.0}, {"date": "2018-05-14", "close": 17.755218, "volume": 3770506.0}, {"date": "2018-05-15", "close": 17.8146, "volume": 3423609.0}, {"date": "2018-05-16", "close": 17.834394, "volume": 2863625.0}, {"date": "2018-05-17", "close": 16.72593, "volume": 12341044.0}, {"date": "2018-05-18", "close": 16.399329, "volume": 4635007.0}, {"date": "2018-05-21", "close": 16.102419, "volume": 3576390.0}, {"date": "2018-05-22", "close": 15.874788, "volume": 2994901.0}, {"date": "2018-05-23", "close": 15.63726, "volume": 2945328.0}, {"date": "2018-05-24", "close": 15.914376, "volume": 4378055.0}, {"date": "2018-05-25", "close": 16.508196, "volume": 3744015.0}, {"date": "2018-05-28", "close": 16.409226, "volume": 2821631.0}, {"date": "2018-05-29", "close": 16.607166, "volume": 2511949.0}, {"date": "2018-05-30", "close": 16.250874, "volume": 12411579.0}, {"date": "2018-05-31", "close": 16.409226, "volume": 4730716.0}, {"date": "2018-06-01", "close": 16.547784, "volume": 1737458.0}, {"date": "2018-06-04", "close": 16.587372, "volume": 1243417.0}, {"date": "2018-06-05", "close": 16.448814, "volume": 1758252.0}, {"date": "2018-06-06", "close": 16.735827, "volume": 5747712.0}, {"date": "2018-06-07", "close": 16.666548, "volume": 1779857.0}, {"date": "2018-06-08", "close": 16.815003, "volume": 1219877.0}, {"date": "2018-06-12", "close": 17.171295, "volume": 3493163.0}, {"date": "2018-06-13", "close": 17.042634, "volume": 2138869.0}, {"date": "2018-06-14", "close": 17.369235, "volume": 4168761.0}, {"date": "2018-06-15", "close": 17.487999, "volume": 4827971.0}, {"date": "2018-06-18", "close": 17.379132, "volume": 1518640.0}, {"date": "2018-06-19", "close": 17.824497, "volume": 4204832.0}, {"date": "2018-06-20", "close": 18.190686, "volume": 3272109.0}, {"date": "2018-06-21", "close": 18.626154, "volume": 4854513.0}, {"date": "2018-06-22", "close": 18.230274, "volume": 1770812.0}, {"date": "2018-06-25", "close": 17.61666, "volume": 2401339.0}, {"date": "2018-06-26", "close": 17.804703, "volume": 1963917.0}, {"date": "2018-06-27", "close": 17.71563, "volume": 2026606.0}, {"date": "2018-06-28", "close": 17.309853, "volume": 2295990.0}, {"date": "2018-06-29", "close": 17.210883, "volume": 2241617.0}, {"date": "2018-07-02", "close": 16.943664, "volume": 2796897.0}, {"date": "2018-07-03", "close": 17.210883, "volume": 1337456.0}, {"date": "2018-07-04", "close": 17.042634, "volume": 1179385.0}, {"date": "2018-07-05", "close": 17.339544, "volume": 1815832.0}, {"date": "2018-07-06", "close": 17.448411, "volume": 1114244.0}, {"date": "2018-07-09", "close": 17.8146, "volume": 1322728.0}, {"date": "2018-07-10", "close": 17.379132, "volume": 1407132.0}, {"date": "2018-07-11", "close": 17.369235, "volume": 1070562.0}, {"date": "2018-07-12", "close": 17.369235, "volume": 1523412.0}, {"date": "2018-07-13", "close": 17.468205, "volume": 1156268.0}, {"date": "2018-07-16", "close": 17.438514, "volume": 1046138.0}, {"date": "2018-07-17", "close": 17.577072, "volume": 1414701.0}, {"date": "2018-07-18", "close": 17.359338, "volume": 1739964.0}, {"date": "2018-07-19", "close": 17.784909, "volume": 1909621.0}, {"date": "2018-07-20", "close": 18.428214, "volume": 1629918.0}, {"date": "2018-07-23", "close": 18.141201, "volume": 1656414.0}, {"date": "2018-07-24", "close": 19.140798, "volume": 2428507.0}, {"date": "2018-07-25", "close": 18.60636, "volume": 1727568.0}, {"date": "2018-07-26", "close": 18.556875, "volume": 2164688.0}, {"date": "2018-07-27", "close": 18.091716, "volume": 2723927.0}, {"date": "2018-07-30", "close": 18.220377, "volume": 1565555.0}, {"date": "2018-07-31", "close": 18.230274, "volume": 1668720.0}, {"date": "2018-08-01", "close": 18.230274, "volume": 1477774.0}, {"date": "2018-08-02", "close": 18.556875, "volume": 1140862.0}, {"date": "2018-08-03", "close": 18.665742, "volume": 1303411.0}, {"date": "2018-08-06", "close": 18.695433, "volume": 1173356.0}, {"date": "2018-08-07", "close": 18.448008, "volume": 1274636.0}, {"date": "2018-08-08", "close": 17.864085, "volume": 1684899.0}, {"date": "2018-08-09", "close": 17.963055, "volume": 1657380.0}, {"date": "2018-08-10", "close": 17.854188, "volume": 998007.0}, {"date": "2018-08-13", "close": 17.91357, "volume": 1177091.0}, {"date": "2018-08-14", "close": 18.220377, "volume": 1303148.0}, {"date": "2018-08-15", "close": 18.388626, "volume": 1730006.0}, {"date": "2018-08-16", "close": 19.210077, "volume": 4067035.0}, {"date": "2018-08-17", "close": 18.824094, "volume": 4949498.0}, {"date": "2018-08-20", "close": 18.388626, "volume": 3116712.0}, {"date": "2018-08-21", "close": 18.497493, "volume": 1691535.0}, {"date": "2018-08-22", "close": 18.586566, "volume": 2430242.0}, {"date": "2018-08-23", "close": 18.259965, "volume": 1585872.0}, {"date": "2018-08-24", "close": 18.546978, "volume": 2874610.0}, {"date": "2018-08-27", "close": 18.556875, "volume": 1532623.0}, {"date": "2018-08-28", "close": 18.754815, "volume": 2453719.0}, {"date": "2018-08-29", "close": 18.932961, "volume": 2163777.0}, {"date": "2018-08-30", "close": 19.041828, "volume": 2547359.0}, {"date": "2018-08-31", "close": 19.269459, "volume": 2808539.0}, {"date": "2018-09-03", "close": 19.645545, "volume": 2114815.0}, {"date": "2018-09-04", "close": 19.487193, "volume": 1763516.0}, {"date": "2018-09-05", "close": 18.913167, "volume": 2012724.0}, {"date": "2018-09-06", "close": 18.022437, "volume": 3046667.0}, {"date": "2018-09-07", "close": 18.259965, "volume": 1981238.0}, {"date": "2018-09-10", "close": 18.457905, "volume": 774205.0}, {"date": "2018-09-11", "close": 18.358935, "volume": 1464238.0}, {"date": "2018-09-12", "close": 17.982849, "volume": 2138881.0}, {"date": "2018-09-13", "close": 17.91357, "volume": 2318416.0}, {"date": "2018-09-14", "close": 18.022437, "volume": 1684368.0}, {"date": "2018-09-17", "close": 17.656248, "volume": 1198050.0}, {"date": "2018-09-18", "close": 17.428617, "volume": 2399637.0}, {"date": "2018-09-19", "close": 17.577072, "volume": 2340325.0}, {"date": "2018-09-20", "close": 17.270265, "volume": 4830767.0}, {"date": "2018-09-21", "close": 17.676042, "volume": 2962173.0}, {"date": "2018-09-24", "close": 17.666145, "volume": 2023373.0}, {"date": "2018-09-25", "close": 17.438514, "volume": 1272792.0}, {"date": "2018-09-26", "close": 17.567175, "volume": 1318942.0}, {"date": "2018-09-27", "close": 17.51769, "volume": 1387536.0}, {"date": "2018-09-28", "close": 17.309853, "volume": 1662697.0}, {"date": "2018-10-01", "close": 17.547381, "volume": 966240.0}, {"date": "2018-10-02", "close": 17.438514, "volume": 1583397.0}, {"date": "2018-10-03", "close": 17.299956, "volume": 1426529.0}, {"date": "2018-10-04", "close": 17.685939, "volume": 3756080.0}, {"date": "2018-10-05", "close": 17.666145, "volume": 4769966.0}, {"date": "2018-10-08", "close": 17.191089, "volume": 1537166.0}, {"date": "2018-10-09", "close": 16.8249, "volume": 1777006.0}, {"date": "2018-10-10", "close": 16.953561, "volume": 1764209.0}, {"date": "2018-10-11", "close": 15.973758, "volume": 8069638.0}, {"date": "2018-10-12", "close": 16.221183, "volume": 4457898.0}, {"date": "2018-10-15", "close": 16.191492, "volume": 2432072.0}, {"date": "2018-10-16", "close": 15.993552, "volume": 1950336.0}, {"date": "2018-10-17", "close": 16.62696, "volume": 3454388.0}, {"date": "2018-10-18", "close": 16.795209, "volume": 3106528.0}, {"date": "2018-10-19", "close": 16.171698, "volume": 4106916.0}, {"date": "2018-10-22", "close": 15.864891, "volume": 2547599.0}, {"date": "2018-10-23", "close": 16.03314, "volume": 3475413.0}, {"date": "2018-10-24", "close": 15.379938, "volume": 4710435.0}, {"date": "2018-10-25", "close": 14.815809, "volume": 4303928.0}, {"date": "2018-10-26", "close": 14.855397, "volume": 2698085.0}, {"date": "2018-10-29", "close": 14.291268, "volume": 7032185.0}, {"date": "2018-10-30", "close": 14.627766, "volume": 5719985.0}, {"date": "2018-10-31", "close": 14.964264, "volume": 3802250.0}, {"date": "2018-11-01", "close": 15.290865, "volume": 4119543.0}, {"date": "2018-11-02", "close": 15.607569, "volume": 11641510.0}, {"date": "2018-11-05", "close": 15.34035, "volume": 6393771.0}, {"date": "2018-11-06", "close": 15.647157, "volume": 1651686.0}, {"date": "2018-11-07", "close": 15.34035, "volume": 2422125.0}, {"date": "2018-11-08", "close": 15.290865, "volume": 8555684.0}, {"date": "2018-11-09", "close": 15.181998, "volume": 1277950.0}, {"date": "2018-11-12", "close": 15.399732, "volume": 1187117.0}, {"date": "2018-11-13", "close": 14.894985, "volume": 3411313.0}, {"date": "2018-11-14", "close": 14.419929, "volume": 3855434.0}, {"date": "2018-11-15", "close": 14.479311, "volume": 2900012.0}, {"date": "2018-11-16", "close": 14.459517, "volume": 1349046.0}, {"date": "2018-11-19", "close": 14.192298, "volume": 1865289.0}, {"date": "2018-11-20", "close": 13.826109, "volume": 2195769.0}, {"date": "2018-11-21", "close": 13.380744, "volume": 5510142.0}, {"date": "2018-11-22", "close": 14.142813, "volume": 4563948.0}, {"date": "2018-11-23", "close": 14.54859, "volume": 2389540.0}, {"date": "2018-11-26", "close": 14.024049, "volume": 2760306.0}, {"date": "2018-11-27", "close": 14.221989, "volume": 3140685.0}, {"date": "2018-11-28", "close": 14.103225, "volume": 1871038.0}, {"date": "2018-11-29", "close": 14.697045, "volume": 2892306.0}, {"date": "2018-11-30", "close": 14.004255, "volume": 4431859.0}, {"date": "2018-12-03", "close": 14.509002, "volume": 2271061.0}, {"date": "2018-12-04", "close": 14.083431, "volume": 2184617.0}, {"date": "2018-12-05", "close": 14.043843, "volume": 2781457.0}, {"date": "2018-12-06", "close": 14.172504, "volume": 2176647.0}, {"date": "2018-12-07", "close": 14.410032, "volume": 3051789.0}, {"date": "2018-12-10", "close": 13.608375, "volume": 3486457.0}, {"date": "2018-12-11", "close": 14.033946, "volume": 2318514.0}, {"date": "2018-12-12", "close": 14.459517, "volume": 2784154.0}, {"date": "2018-12-13", "close": 14.518899, "volume": 1414502.0}, {"date": "2018-12-14", "close": 14.459517, "volume": 2744076.0}, {"date": "2018-12-17", "close": 14.756427, "volume": 2013391.0}, {"date": "2018-12-18", "close": 14.142813, "volume": 3030548.0}, {"date": "2018-12-19", "close": 14.231886, "volume": 2418331.0}, {"date": "2018-12-20", "close": 14.033946, "volume": 3078011.0}, {"date": "2018-12-21", "close": 14.241783, "volume": 3810374.0}, {"date": "2018-12-24", "close": 14.538693, "volume": 1042289.0}, {"date": "2018-12-27", "close": 14.598075, "volume": 1982905.0}, {"date": "2018-12-28", "close": 14.617869, "volume": 984471.0}, {"date": "2018-12-31", "close": 14.64756, "volume": 779245.0}, {"date": "2019-01-02", "close": 14.528796, "volume": 1535143.0}, {"date": "2019-01-03", "close": 14.518899, "volume": 1834908.0}, {"date": "2019-01-04", "close": 13.875594, "volume": 3322174.0}, {"date": "2019-01-07", "close": 14.261577, "volume": 3015126.0}, {"date": "2019-01-08", "close": 14.212092, "volume": 2101457.0}, {"date": "2019-01-09", "close": 14.805912, "volume": 2434018.0}, {"date": "2019-01-10", "close": 14.0982765, "volume": 2811417.0}, {"date": "2019-01-11", "close": 14.697045, "volume": 6049469.0}, {"date": "2019-01-14", "close": 14.25168, "volume": 3126407.0}, {"date": "2019-01-15", "close": 14.410032, "volume": 3504365.0}, {"date": "2019-01-16", "close": 14.528796, "volume": 2384337.0}, {"date": "2019-01-17", "close": 14.588178, "volume": 2360721.0}, {"date": "2019-01-18", "close": 15.181998, "volume": 2079330.0}, {"date": "2019-01-21", "close": 15.34035, "volume": 2164195.0}, {"date": "2019-01-22", "close": 15.34035, "volume": 1678723.0}, {"date": "2019-01-23", "close": 15.488805, "volume": 2505846.0}, {"date": "2019-01-24", "close": 15.34035, "volume": 4180919.0}, {"date": "2019-01-25", "close": 15.34035, "volume": 3680002.0}, {"date": "2019-01-29", "close": 15.290865, "volume": 1558134.0}, {"date": "2019-01-30", "close": 15.290865, "volume": 1803131.0}, {"date": "2019-01-31", "close": 15.290865, "volume": 4290387.0}, {"date": "2019-02-01", "close": 15.379938, "volume": 1767632.0}, {"date": "2019-02-04", "close": 15.360144, "volume": 1410830.0}, {"date": "2019-02-05", "close": 15.63726, "volume": 2608625.0}, {"date": "2019-02-06", "close": 16.082625, "volume": 1765443.0}, {"date": "2019-02-07", "close": 16.646754, "volume": 3312416.0}, {"date": "2019-02-08", "close": 16.151904, "volume": 4823734.0}, {"date": "2019-02-11", "close": 16.300359, "volume": 2521679.0}, {"date": "2019-02-12", "close": 16.696239, "volume": 2795049.0}, {"date": "2019-02-13", "close": 16.62696, "volume": 2610177.0}, {"date": "2019-02-14", "close": 16.72593, "volume": 7202085.0}, {"date": "2019-02-15", "close": 16.023243, "volume": 5276672.0}, {"date": "2019-02-18", "close": 15.34035, "volume": 5717053.0}, {"date": "2019-02-19", "close": 14.825706, "volume": 6534478.0}, {"date": "2019-02-20", "close": 14.568384, "volume": 17339160.0}, {"date": "2019-02-21", "close": 14.667354, "volume": 7328731.0}, {"date": "2019-02-22", "close": 14.776221, "volume": 4823843.0}, {"date": "2019-02-25", "close": 15.033543, "volume": 5700872.0}, {"date": "2019-02-26", "close": 15.003852, "volume": 3424875.0}, {"date": "2019-02-27", "close": 15.181998, "volume": 2076629.0}, {"date": "2019-02-28", "close": 14.825706, "volume": 3374261.0}, {"date": "2019-03-01", "close": 15.152307, "volume": 2824945.0}, {"date": "2019-03-04", "close": 15.04344, "volume": 2751966.0}, {"date": "2019-03-05", "close": 15.132513, "volume": 10904909.0}, {"date": "2019-03-06", "close": 15.271071, "volume": 12036089.0}, {"date": "2019-03-07", "close": 15.587775, "volume": 6338309.0}, {"date": "2019-03-08", "close": 15.251277, "volume": 2833516.0}, {"date": "2019-03-11", "close": 15.271071, "volume": 3429676.0}, {"date": "2019-03-12", "close": 15.053337, "volume": 2339333.0}, {"date": "2019-03-13", "close": 14.993955, "volume": 2379694.0}, {"date": "2019-03-14", "close": 15.350247, "volume": 1669792.0}, {"date": "2019-03-15", "close": 15.63726, "volume": 4280207.0}, {"date": "2019-03-18", "close": 15.973758, "volume": 3652310.0}, {"date": "2019-03-19", "close": 15.657054, "volume": 2701813.0}, {"date": "2019-03-20", "close": 15.607569, "volume": 2032885.0}, {"date": "2019-03-21", "close": 15.24138, "volume": 3178132.0}, {"date": "2019-03-22", "close": 15.280968, "volume": 2172332.0}, {"date": "2019-03-25", "close": 14.914779, "volume": 2375563.0}, {"date": "2019-03-26", "close": 14.776221, "volume": 3563560.0}, {"date": "2019-03-27", "close": 14.805912, "volume": 2866586.0}, {"date": "2019-03-28", "close": 14.776221, "volume": 3152657.0}, {"date": "2019-03-29", "close": 14.776221, "volume": 2275588.0}, {"date": "2019-04-01", "close": 15.221586, "volume": 2860125.0}, {"date": "2019-04-02", "close": 15.251277, "volume": 3909024.0}, {"date": "2019-04-03", "close": 15.280968, "volume": 3581463.0}, {"date": "2019-04-04", "close": 15.04344, "volume": 5320021.0}, {"date": "2019-04-05", "close": 14.578281, "volume": 5690177.0}, {"date": "2019-04-08", "close": 14.617869, "volume": 2061870.0}, {"date": "2019-04-09", "close": 14.796015, "volume": 4982578.0}, {"date": "2019-04-10", "close": 14.825706, "volume": 1942695.0}, {"date": "2019-04-11", "close": 15.063234, "volume": 4238226.0}, {"date": "2019-04-12", "close": 15.409629, "volume": 5107701.0}, {"date": "2019-04-15", "close": 15.666951, "volume": 3084279.0}, {"date": "2019-04-16", "close": 15.993552, "volume": 3157197.0}, {"date": "2019-04-17", "close": 16.072728, "volume": 2511725.0}, {"date": "2019-04-18", "close": 16.577475, "volume": 4382506.0}, {"date": "2019-04-23", "close": 16.676445, "volume": 3304391.0}, {"date": "2019-04-24", "close": 17.12181, "volume": 5495077.0}, {"date": "2019-04-26", "close": 16.993149, "volume": 4434992.0}, {"date": "2019-04-29", "close": 16.933767, "volume": 1659173.0}, {"date": "2019-04-30", "close": 17.02284, "volume": 3096247.0}, {"date": "2019-05-01", "close": 17.052531, "volume": 2371683.0}, {"date": "2019-05-02", "close": 16.973355, "volume": 1366844.0}, {"date": "2019-05-03", "close": 16.874385, "volume": 2286238.0}, {"date": "2019-05-06", "close": 16.072728, "volume": 2851069.0}, {"date": "2019-05-07", "close": 16.003449, "volume": 3446910.0}, {"date": "2019-05-08", "close": 14.94447, "volume": 6700329.0}, {"date": "2019-05-09", "close": 14.914779, "volume": 5203153.0}, {"date": "2019-05-10", "close": 14.934573, "volume": 3178358.0}, {"date": "2019-05-13", "close": 14.776221, "volume": 3592179.0}, {"date": "2019-05-14", "close": 14.984058, "volume": 2595679.0}, {"date": "2019-05-15", "close": 15.34035, "volume": 3596108.0}, {"date": "2019-05-16", "close": 15.330453, "volume": 3227481.0}, {"date": "2019-05-17", "close": 15.478908, "volume": 4701594.0}, {"date": "2019-05-20", "close": 15.360144, "volume": 2231869.0}, {"date": "2019-05-21", "close": 15.152307, "volume": 2698962.0}, {"date": "2019-05-22", "close": 15.24138, "volume": 1310642.0}, {"date": "2019-05-23", "close": 15.181998, "volume": 3563215.0}, {"date": "2019-05-24", "close": 14.934573, "volume": 3353819.0}, {"date": "2019-05-27", "close": 14.964264, "volume": 1923308.0}, {"date": "2019-05-28", "close": 15.191895, "volume": 2797244.0}, {"date": "2019-05-29", "close": 15.013749, "volume": 3386761.0}, {"date": "2019-05-30", "close": 14.964264, "volume": 2443589.0}, {"date": "2019-05-31", "close": 14.894985, "volume": 5604799.0}, {"date": "2019-06-03", "close": 14.429826, "volume": 3125975.0}, {"date": "2019-06-04", "close": 14.340753, "volume": 3383156.0}, {"date": "2019-06-05", "close": 14.439723, "volume": 3571279.0}, {"date": "2019-06-06", "close": 14.657457, "volume": 3825803.0}, {"date": "2019-06-07", "close": 14.786118, "volume": 2354301.0}, {"date": "2019-06-11", "close": 15.181998, "volume": 4129730.0}, {"date": "2019-06-12", "close": 15.083028, "volume": 2416142.0}, {"date": "2019-06-13", "close": 15.053337, "volume": 1838410.0}, {"date": "2019-06-14", "close": 14.914779, "volume": 2436946.0}, {"date": "2019-06-17", "close": 14.74653, "volume": 3260522.0}, {"date": "2019-06-18", "close": 14.776221, "volume": 3518854.0}, {"date": "2019-06-19", "close": 15.162204, "volume": 4274067.0}, {"date": "2019-06-20", "close": 15.073131, "volume": 2799095.0}, {"date": "2019-06-21", "close": 14.736633, "volume": 3265269.0}, {"date": "2019-06-24", "close": 14.776221, "volume": 1481896.0}, {"date": "2019-06-25", "close": 14.885088, "volume": 2151914.0}, {"date": "2019-06-26", "close": 14.687148, "volume": 1928520.0}, {"date": "2019-06-27", "close": 14.865294, "volume": 1654118.0}, {"date": "2019-06-28", "close": 14.766324, "volume": 2191595.0}, {"date": "2019-07-01", "close": 14.904882, "volume": 1848969.0}, {"date": "2019-07-02", "close": 15.251277, "volume": 2051431.0}, {"date": "2019-07-03", "close": 15.280968, "volume": 1761621.0}, {"date": "2019-07-04", "close": 15.24138, "volume": 1498429.0}, {"date": "2019-07-05", "close": 15.231483, "volume": 1113030.0}, {"date": "2019-07-08", "close": 15.053337, "volume": 1232598.0}, {"date": "2019-07-09", "close": 15.469011, "volume": 2184196.0}, {"date": "2019-07-10", "close": 15.845097, "volume": 2742020.0}, {"date": "2019-07-11", "close": 16.191492, "volume": 4707184.0}, {"date": "2019-07-12", "close": 15.657054, "volume": 2458520.0}, {"date": "2019-07-15", "close": 15.53829, "volume": 1179084.0}, {"date": "2019-07-16", "close": 15.785715, "volume": 1697655.0}, {"date": "2019-07-17", "close": 15.904479, "volume": 1220205.0}, {"date": "2019-07-18", "close": 16.082625, "volume": 2167301.0}, {"date": "2019-07-19", "close": 16.23108, "volume": 1513365.0}, {"date": "2019-07-22", "close": 16.171698, "volume": 1211438.0}, {"date": "2019-07-23", "close": 16.389432, "volume": 3004261.0}, {"date": "2019-07-24", "close": 16.745724, "volume": 4434510.0}, {"date": "2019-07-25", "close": 17.200986, "volume": 3060368.0}, {"date": "2019-07-26", "close": 17.51769, "volume": 3873864.0}, {"date": "2019-07-29", "close": 17.497896, "volume": 1911966.0}, {"date": "2019-07-30", "close": 17.527587, "volume": 1895710.0}, {"date": "2019-07-31", "close": 17.51769, "volume": 2804778.0}, {"date": "2019-08-01", "close": 17.359338, "volume": 2334816.0}, {"date": "2019-08-02", "close": 17.230677, "volume": 2513059.0}, {"date": "2019-08-05", "close": 16.943664, "volume": 2018816.0}, {"date": "2019-08-06", "close": 16.211286, "volume": 3757948.0}, {"date": "2019-08-07", "close": 16.389432, "volume": 2830532.0}, {"date": "2019-08-08", "close": 16.399329, "volume": 6388967.0}, {"date": "2019-08-09", "close": 16.409226, "volume": 2924104.0}, {"date": "2019-08-12", "close": 16.389432, "volume": 2176614.0}, {"date": "2019-08-13", "close": 16.419123, "volume": 1862642.0}, {"date": "2019-08-14", "close": 16.904076, "volume": 3264854.0}, {"date": "2019-08-15", "close": 17.270265, "volume": 5748369.0}, {"date": "2019-08-16", "close": 16.904076, "volume": 3611541.0}, {"date": "2019-08-19", "close": 17.359338, "volume": 4907444.0}, {"date": "2019-08-20", "close": 18.022437, "volume": 6407722.0}, {"date": "2019-08-21", "close": 17.844291, "volume": 2593144.0}, {"date": "2019-08-22", "close": 18.022437, "volume": 3539196.0}, {"date": "2019-08-23", "close": 18.160995, "volume": 3034078.0}, {"date": "2019-08-26", "close": 17.8146, "volume": 2172340.0}, {"date": "2019-08-27", "close": 17.705733, "volume": 2215033.0}, {"date": "2019-08-28", "close": 18.141201, "volume": 1929118.0}, {"date": "2019-08-29", "close": 18.11151, "volume": 3182944.0}, {"date": "2019-08-30", "close": 18.546978, "volume": 2796731.0}, {"date": "2019-09-02", "close": 18.50739, "volume": 1588356.0}, {"date": "2019-09-03", "close": 18.715227, "volume": 2258948.0}, {"date": "2019-09-04", "close": 18.477699, "volume": 2469503.0}, {"date": "2019-09-05", "close": 18.665742, "volume": 1343697.0}, {"date": "2019-09-06", "close": 18.754815, "volume": 1868490.0}, {"date": "2019-09-09", "close": 18.596463, "volume": 1416079.0}, {"date": "2019-09-10", "close": 18.398523, "volume": 2000091.0}, {"date": "2019-09-11", "close": 17.933364, "volume": 2913933.0}, {"date": "2019-09-12", "close": 17.873982, "volume": 3421314.0}, {"date": "2019-09-13", "close": 18.180789, "volume": 2648068.0}, {"date": "2019-09-16", "close": 18.190686, "volume": 1876538.0}, {"date": "2019-09-17", "close": 18.279759, "volume": 1733694.0}, {"date": "2019-09-18", "close": 18.616257, "volume": 3259965.0}, {"date": "2019-09-19", "close": 18.843888, "volume": 4815071.0}, {"date": "2019-09-20", "close": 18.972549, "volume": 3534285.0}, {"date": "2019-09-23", "close": 18.952755, "volume": 1856875.0}, {"date": "2019-09-24", "close": 18.052128, "volume": 3542688.0}, {"date": "2019-09-25", "close": 17.834394, "volume": 3294575.0}, {"date": "2019-09-26", "close": 18.091716, "volume": 2577004.0}, {"date": "2019-09-27", "close": 18.141201, "volume": 1841680.0}, {"date": "2019-09-30", "close": 18.378729, "volume": 2058649.0}, {"date": "2019-10-01", "close": 18.566772, "volume": 1852720.0}, {"date": "2019-10-02", "close": 18.190686, "volume": 1915274.0}, {"date": "2019-10-03", "close": 17.626557, "volume": 3731501.0}, {"date": "2019-10-04", "close": 17.735424, "volume": 1281174.0}, {"date": "2019-10-07", "close": 17.972952, "volume": 565451.0}, {"date": "2019-10-08", "close": 17.972952, "volume": 1264273.0}, {"date": "2019-10-09", "close": 17.705733, "volume": 1683569.0}, {"date": "2019-10-10", "close": 17.636454, "volume": 2226347.0}, {"date": "2019-10-11", "close": 17.745321, "volume": 1506089.0}, {"date": "2019-10-14", "close": 17.824497, "volume": 1302239.0}, {"date": "2019-10-15", "close": 18.11151, "volume": 1895863.0}, {"date": "2019-10-16", "close": 18.725124, "volume": 2389980.0}, {"date": "2019-10-17", "close": 18.725124, "volume": 3454731.0}, {"date": "2019-10-18", "close": 18.40842, "volume": 1917898.0}, {"date": "2019-10-21", "close": 16.23108, "volume": 13287854.0}, {"date": "2019-10-22", "close": 16.765518, "volume": 6214936.0}, {"date": "2019-10-23", "close": 16.92387, "volume": 2971725.0}, {"date": "2019-10-24", "close": 17.171295, "volume": 3794836.0}, {"date": "2019-10-25", "close": 17.834394, "volume": 3641865.0}, {"date": "2019-10-28", "close": 17.567175, "volume": 1688103.0}, {"date": "2019-10-29", "close": 17.458308, "volume": 1584263.0}, {"date": "2019-10-30", "close": 17.181192, "volume": 3154818.0}, {"date": "2019-10-31", "close": 17.389029, "volume": 2853273.0}, {"date": "2019-11-01", "close": 17.438514, "volume": 1756753.0}, {"date": "2019-11-04", "close": 17.61666, "volume": 1353486.0}, {"date": "2019-11-05", "close": 17.586969, "volume": 1003666.0}, {"date": "2019-11-06", "close": 17.379132, "volume": 2050418.0}, {"date": "2019-11-07", "close": 17.705733, "volume": 2079085.0}, {"date": "2019-11-08", "close": 17.586969, "volume": 1398750.0}, {"date": "2019-11-11", "close": 17.953158, "volume": 1174652.0}, {"date": "2019-11-12", "close": 18.388626, "volume": 3440792.0}, {"date": "2019-11-13", "close": 18.121407, "volume": 2486447.0}, {"date": "2019-11-14", "close": 18.339141, "volume": 1867421.0}, {"date": "2019-11-15", "close": 18.586566, "volume": 1206148.0}, {"date": "2019-11-18", "close": 18.596463, "volume": 1115094.0}, {"date": "2019-11-19", "close": 18.448008, "volume": 2528191.0}, {"date": "2019-11-20", "close": 18.289656, "volume": 1225454.0}, {"date": "2019-11-21", "close": 18.349038, "volume": 4256054.0}, {"date": "2019-11-22", "close": 18.497493, "volume": 2394318.0}, {"date": "2019-11-25", "close": 18.636051, "volume": 5766649.0}, {"date": "2019-11-26", "close": 18.8043, "volume": 4033078.0}, {"date": "2019-11-27", "close": 18.833991, "volume": 4735961.0}, {"date": "2019-11-28", "close": 18.8043, "volume": 1299479.0}, {"date": "2019-11-29", "close": 18.50739, "volume": 2519126.0}, {"date": "2019-12-02", "close": 18.358935, "volume": 2918632.0}, {"date": "2019-12-03", "close": 17.8146, "volume": 3510530.0}, {"date": "2019-12-04", "close": 17.260368, "volume": 3544489.0}, {"date": "2019-12-05", "close": 17.12181, "volume": 5807242.0}, {"date": "2019-12-06", "close": 17.012943, "volume": 3269797.0}, {"date": "2019-12-09", "close": 16.943664, "volume": 2246226.0}, {"date": "2019-12-10", "close": 16.834797, "volume": 5099361.0}, {"date": "2019-12-11", "close": 16.933767, "volume": 12599102.0}, {"date": "2019-12-12", "close": 16.864488, "volume": 2598349.0}, {"date": "2019-12-13", "close": 16.716033, "volume": 3473615.0}, {"date": "2019-12-16", "close": 16.498299, "volume": 5098542.0}, {"date": "2019-12-17", "close": 16.518093, "volume": 6338983.0}, {"date": "2019-12-18", "close": 16.587372, "volume": 5039045.0}, {"date": "2019-12-19", "close": 16.62696, "volume": 4707186.0}, {"date": "2019-12-20", "close": 16.666548, "volume": 5758726.0}, {"date": "2019-12-23", "close": 16.557681, "volume": 1428696.0}, {"date": "2019-12-24", "close": 16.478505, "volume": 637449.0}, {"date": "2019-12-27", "close": 16.448814, "volume": 1041139.0}, {"date": "2019-12-30", "close": 16.42902, "volume": 982101.0}, {"date": "2019-12-31", "close": 16.072728, "volume": 1330562.0}, {"date": "2020-01-02", "close": 16.023243, "volume": 997972.0}, {"date": "2020-01-03", "close": 15.963861, "volume": 1731724.0}, {"date": "2020-01-06", "close": 16.013346, "volume": 2017400.0}, {"date": "2020-01-07", "close": 16.438917, "volume": 3187962.0}, {"date": "2020-01-08", "close": 16.161801, "volume": 2078683.0}, {"date": "2020-01-09", "close": 16.518093, "volume": 4344873.0}, {"date": "2020-01-10", "close": 16.765518, "volume": 2853822.0}, {"date": "2020-01-13", "close": 16.844694, "volume": 2082425.0}, {"date": "2020-01-14", "close": 17.072325, "volume": 3327015.0}, {"date": "2020-01-15", "close": 17.062428, "volume": 1606424.0}, {"date": "2020-01-16", "close": 17.290059, "volume": 2783005.0}, {"date": "2020-01-17", "close": 17.478102, "volume": 3114751.0}, {"date": "2020-01-20", "close": 17.398926, "volume": 1340879.0}, {"date": "2020-01-21", "close": 17.12181, "volume": 2029154.0}, {"date": "2020-01-22", "close": 17.448411, "volume": 8459282.0}, {"date": "2020-01-23", "close": 17.487999, "volume": 3936779.0}, {"date": "2020-01-24", "close": 17.51769, "volume": 1972543.0}, {"date": "2020-01-28", "close": 16.508196, "volume": 6159694.0}, {"date": "2020-01-29", "close": 12.222795, "volume": 39531221.0}, {"date": "2020-01-30", "close": 12.8661, "volume": 22029518.0}, {"date": "2020-01-31", "close": 12.895791, "volume": 10117135.0}, {"date": "2020-02-03", "close": 12.321765, "volume": 6143243.0}, {"date": "2020-02-04", "close": 12.252486, "volume": 7709121.0}, {"date": "2020-02-05", "close": 12.054546, "volume": 9786830.0}, {"date": "2020-02-06", "close": 11.866503, "volume": 13472837.0}, {"date": "2020-02-07", "close": 11.846709, "volume": 7867237.0}, {"date": "2020-02-10", "close": 11.648769, "volume": 5566146.0}, {"date": "2020-02-11", "close": 11.470623, "volume": 10215952.0}, {"date": "2020-02-12", "close": 11.737842, "volume": 7322443.0}, {"date": "2020-02-13", "close": 11.064846, "volume": 13285340.0}, {"date": "2020-02-14", "close": 11.173713, "volume": 9611536.0}, {"date": "2020-02-17", "close": 11.233095, "volume": 7126341.0}, {"date": "2020-02-18", "close": 11.233095, "volume": 3988677.0}, {"date": "2020-02-19", "close": 11.8764, "volume": 8915071.0}, {"date": "2020-02-20", "close": 12.005061, "volume": 5752378.0}, {"date": "2020-02-21", "close": 11.856606, "volume": 6869802.0}, {"date": "2020-02-24", "close": 11.510211, "volume": 3862700.0}, {"date": "2020-02-25", "close": 11.054949, "volume": 6471738.0}, {"date": "2020-02-26", "close": 10.896597, "volume": 10267243.0}, {"date": "2020-02-27", "close": 11.173713, "volume": 6100400.0}, {"date": "2020-02-28", "close": 10.916391, "volume": 9223031.0}, {"date": "2020-03-02", "close": 10.827318, "volume": 9527932.0}, {"date": "2020-03-03", "close": 11.005464, "volume": 4154491.0}, {"date": "2020-03-04", "close": 10.253292, "volume": 8997146.0}, {"date": "2020-03-05", "close": 9.976176, "volume": 11355533.0}, {"date": "2020-03-06", "close": 9.897, "volume": 9997675.0}, {"date": "2020-03-09", "close": 9.174519, "volume": 7545432.0}, {"date": "2020-03-10", "close": 9.906897, "volume": 10372882.0}, {"date": "2020-03-11", "close": 9.362562, "volume": 7683313.0}, {"date": "2020-03-12", "close": 9.134931, "volume": 7219440.0}, {"date": "2020-03-13", "close": 9.431841, "volume": 8994834.0}, {"date": "2020-03-16", "close": 8.521317, "volume": 6636838.0}, {"date": "2020-03-17", "close": 8.828124, "volume": 14064142.0}, {"date": "2020-03-18", "close": 8.70936, "volume": 9193383.0}, {"date": "2020-03-19", "close": 9.045858, "volume": 8199677.0}, {"date": "2020-03-20", "close": 9.560502, "volume": 9709713.0}, {"date": "2020-03-23", "close": 9.115137, "volume": 8700541.0}, {"date": "2020-03-24", "close": 9.362562, "volume": 7458928.0}, {"date": "2020-03-25", "close": 9.758442, "volume": 9179012.0}, {"date": "2020-03-26", "close": 9.916794, "volume": 4670031.0}, {"date": "2020-03-27", "close": 9.362562, "volume": 5033174.0}, {"date": "2020-03-30", "close": 9.728751, "volume": 8062595.0}, {"date": "2020-03-31", "close": 9.926691, "volume": 7635570.0}, {"date": "2020-04-01", "close": 10.065249, "volume": 5726413.0}, {"date": "2020-04-02", "close": 9.659472, "volume": 4787376.0}, {"date": "2020-04-03", "close": 10.114734, "volume": 10901627.0}, {"date": "2020-04-06", "close": 10.085043, "volume": 5650602.0}, {"date": "2020-04-07", "close": 10.451232, "volume": 5530529.0}, {"date": "2020-04-08", "close": 10.500717, "volume": 9751885.0}, {"date": "2020-04-09", "close": 10.520511, "volume": 9170195.0}, {"date": "2020-04-14", "close": 10.619481, "volume": 3463401.0}, {"date": "2020-04-15", "close": 10.58979, "volume": 4444421.0}, {"date": "2020-04-16", "close": 10.500717, "volume": 6596756.0}, {"date": "2020-04-17", "close": 10.332468, "volume": 7972362.0}, {"date": "2020-04-20", "close": 10.19391, "volume": 4373965.0}, {"date": "2020-04-21", "close": 9.897, "volume": 4863465.0}, {"date": "2020-04-22", "close": 9.946485, "volume": 7319433.0}, {"date": "2020-04-23", "close": 9.69906, "volume": 7264475.0}, {"date": "2020-04-24", "close": 9.609987, "volume": 5400178.0}, {"date": "2020-04-27", "close": 9.431841, "volume": 3692817.0}, {"date": "2020-04-28", "close": 9.40215, "volume": 6600579.0}, {"date": "2020-04-29", "close": 9.629781, "volume": 4113828.0}, {"date": "2020-04-30", "close": 10.045455, "volume": 4943610.0}, {"date": "2020-05-01", "close": 9.352665, "volume": 3331213.0}, {"date": "2020-05-04", "close": 9.580296, "volume": 2854871.0}, {"date": "2020-05-05", "close": 9.867309, "volume": 2234411.0}, {"date": "2020-05-06", "close": 9.748545, "volume": 3150305.0}, {"date": "2020-05-07", "close": 9.807927, "volume": 3472459.0}, {"date": "2020-05-08", "close": 9.738648, "volume": 2576391.0}, {"date": "2020-05-11", "close": 10.243395, "volume": 2855927.0}, {"date": "2020-05-12", "close": 9.986073, "volume": 4213587.0}, {"date": "2020-05-13", "close": 9.758442, "volume": 4024101.0}, {"date": "2020-05-14", "close": 9.619884, "volume": 3076674.0}, {"date": "2020-05-15", "close": 9.718854, "volume": 1396703.0}, {"date": "2020-05-18", "close": 9.669369, "volume": 1575900.0}, {"date": "2020-05-19", "close": 9.906897, "volume": 5176732.0}, {"date": "2020-05-20", "close": 9.738648, "volume": 6360219.0}, {"date": "2020-05-21", "close": 9.758442, "volume": 8290849.0}, {"date": "2020-05-22", "close": 9.441738, "volume": 3289259.0}, {"date": "2020-05-25", "close": 9.481326, "volume": 3265992.0}, {"date": "2020-05-26", "close": 9.679266, "volume": 5179275.0}, {"date": "2020-05-27", "close": 9.590193, "volume": 4514615.0}, {"date": "2020-05-28", "close": 9.867309, "volume": 3737106.0}, {"date": "2020-05-29", "close": 9.560502, "volume": 8117237.0}, {"date": "2020-06-01", "close": 9.659472, "volume": 3492811.0}, {"date": "2020-06-02", "close": 9.956382, "volume": 1939489.0}, {"date": "2020-06-03", "close": 10.312674, "volume": 7973541.0}, {"date": "2020-06-04", "close": 10.49082, "volume": 5589423.0}, {"date": "2020-06-05", "close": 10.569996, "volume": 2827436.0}, {"date": "2020-06-09", "close": 11.322168, "volume": 5214050.0}, {"date": "2020-06-10", "close": 11.470623, "volume": 5386895.0}, {"date": "2020-06-11", "close": 10.965876, "volume": 4855947.0}, {"date": "2020-06-12", "close": 10.748142, "volume": 5817456.0}, {"date": "2020-06-15", "close": 10.441335, "volume": 3486308.0}, {"date": "2020-06-16", "close": 11.08464, "volume": 5164526.0}, {"date": "2020-06-17", "close": 10.946082, "volume": 4470919.0}, {"date": "2020-06-18", "close": 10.78773, "volume": 4354813.0}, {"date": "2020-06-19", "close": 10.579893, "volume": 4386320.0}, {"date": "2020-06-22", "close": 10.322571, "volume": 2711666.0}, {"date": "2020-06-23", "close": 10.243395, "volume": 2859817.0}, {"date": "2020-06-24", "close": 10.738245, "volume": 6389931.0}, {"date": "2020-06-25", "close": 10.49082, "volume": 2859850.0}, {"date": "2020-06-26", "close": 10.362159, "volume": 4166347.0}, {"date": "2020-06-29", "close": 10.025661, "volume": 3482598.0}, {"date": "2020-06-30", "close": 10.372056, "volume": 3648369.0}, {"date": "2020-07-01", "close": 10.560099, "volume": 1639478.0}, {"date": "2020-07-02", "close": 10.817421, "volume": 1887791.0}, {"date": "2020-07-03", "close": 10.896597, "volume": 2257783.0}, {"date": "2020-07-06", "close": 10.98567, "volume": 1481137.0}, {"date": "2020-07-07", "close": 11.203404, "volume": 2885640.0}, {"date": "2020-07-08", "close": 11.163816, "volume": 3823646.0}, {"date": "2020-07-09", "close": 10.837215, "volume": 6800867.0}, {"date": "2020-07-10", "close": 10.411644, "volume": 4395318.0}, {"date": "2020-07-13", "close": 10.847112, "volume": 2927858.0}, {"date": "2020-07-14", "close": 11.28258, "volume": 2837104.0}, {"date": "2020-07-15", "close": 11.025258, "volume": 3789354.0}, {"date": "2020-07-16", "close": 11.005464, "volume": 2414459.0}, {"date": "2020-07-17", "close": 11.015361, "volume": 2221628.0}, {"date": "2020-07-20", "close": 10.866906, "volume": 1169899.0}, {"date": "2020-07-21", "close": 11.005464, "volume": 1902987.0}, {"date": "2020-07-22", "close": 11.302374, "volume": 3370365.0}, {"date": "2020-07-23", "close": 11.114331, "volume": 1852326.0}, {"date": "2020-07-24", "close": 11.025258, "volume": 1138662.0}, {"date": "2020-07-27", "close": 10.777833, "volume": 2165203.0}, {"date": "2020-07-28", "close": 10.817421, "volume": 2507653.0}, {"date": "2020-07-29", "close": 10.777833, "volume": 1772228.0}, {"date": "2020-07-30", "close": 11.054949, "volume": 4016696.0}, {"date": "2020-07-31", "close": 10.68876, "volume": 2724041.0}, {"date": "2020-08-03", "close": 10.629378, "volume": 1521628.0}, {"date": "2020-08-04", "close": 10.876803, "volume": 2205149.0}, {"date": "2020-08-05", "close": 10.550202, "volume": 2126253.0}, {"date": "2020-08-06", "close": 10.678863, "volume": 4933707.0}, {"date": "2020-08-07", "close": 10.807524, "volume": 1567442.0}, {"date": "2020-08-10", "close": 10.946082, "volume": 4027508.0}, {"date": "2020-08-11", "close": 11.025258, "volume": 1632019.0}, {"date": "2020-08-12", "close": 11.322168, "volume": 2893049.0}, {"date": "2020-08-13", "close": 12.717645, "volume": 9708482.0}, {"date": "2020-08-14", "close": 12.707748, "volume": 3632090.0}, {"date": "2020-08-17", "close": 12.212898, "volume": 3357898.0}, {"date": "2020-08-18", "close": 10.471026, "volume": 16360389.0}, {"date": "2020-08-19", "close": 9.580296, "volume": 15963903.0}, {"date": "2020-08-20", "close": 9.718854, "volume": 8117882.0}, {"date": "2020-08-21", "close": 9.807927, "volume": 4359975.0}, {"date": "2020-08-24", "close": 9.649575, "volume": 6099846.0}, {"date": "2020-08-25", "close": 9.530811, "volume": 6504533.0}, {"date": "2020-08-26", "close": 9.609987, "volume": 3522490.0}, {"date": "2020-08-27", "close": 9.253695, "volume": 4723628.0}, {"date": "2020-08-28", "close": 9.233901, "volume": 3646285.0}, {"date": "2020-08-31", "close": 9.154725, "volume": 4354185.0}, {"date": "2020-09-01", "close": 9.125034, "volume": 4893904.0}, {"date": "2020-09-02", "close": 9.184416, "volume": 4217199.0}, {"date": "2020-09-03", "close": 9.40215, "volume": 3631959.0}, {"date": "2020-09-04", "close": 8.927094, "volume": 3854168.0}, {"date": "2020-09-07", "close": 8.976579, "volume": 4488511.0}, {"date": "2020-09-08", "close": 9.075549, "volume": 3651955.0}, {"date": "2020-09-09", "close": 8.996373, "volume": 3778162.0}, {"date": "2020-09-10", "close": 8.996373, "volume": 3568864.0}, {"date": "2020-09-11", "close": 8.966682, "volume": 2849286.0}, {"date": "2020-09-14", "close": 8.996373, "volume": 1947952.0}, {"date": "2020-09-15", "close": 8.9073, "volume": 2314370.0}, {"date": "2020-09-16", "close": 8.976579, "volume": 3359950.0}, {"date": "2020-09-17", "close": 8.857815, "volume": 3060426.0}, {"date": "2020-09-18", "close": 8.758845, "volume": 4389566.0}, {"date": "2020-09-21", "close": 8.798433, "volume": 2860269.0}, {"date": "2020-09-22", "close": 8.739051, "volume": 2798819.0}, {"date": "2020-09-23", "close": 8.80833, "volume": 2337470.0}, {"date": "2020-09-24", "close": 8.986476, "volume": 3350903.0}, {"date": "2020-09-25", "close": 8.917197, "volume": 1733457.0}, {"date": "2020-09-28", "close": 8.768742, "volume": 1916857.0}, {"date": "2020-09-29", "close": 8.956785, "volume": 2587606.0}, {"date": "2020-09-30", "close": 8.847918, "volume": 3885224.0}, {"date": "2020-10-01", "close": 8.768742, "volume": 2014349.0}, {"date": "2020-10-02", "close": 8.679669, "volume": 3304811.0}, {"date": "2020-10-05", "close": 8.927094, "volume": 2469348.0}, {"date": "2020-10-06", "close": 8.877609, "volume": 1866019.0}, {"date": "2020-10-07", "close": 9.035961, "volume": 2005494.0}, {"date": "2020-10-08", "close": 9.095343, "volume": 1436430.0}, {"date": "2020-10-09", "close": 9.095343, "volume": 1913836.0}, {"date": "2020-10-12", "close": 9.10524, "volume": 1452632.0}, {"date": "2020-10-13", "close": 9.164622, "volume": 2464675.0}, {"date": "2020-10-14", "close": 9.184416, "volume": 2464242.0}, {"date": "2020-10-15", "close": 9.224004, "volume": 2760251.0}, {"date": "2020-10-16", "close": 9.075549, "volume": 3548075.0}, {"date": "2020-10-19", "close": 9.075549, "volume": 1699934.0}, {"date": "2020-10-20", "close": 8.887506, "volume": 3172360.0}, {"date": "2020-10-21", "close": 8.946888, "volume": 1846935.0}, {"date": "2020-10-22", "close": 8.927094, "volume": 3151970.0}, {"date": "2020-10-23", "close": 8.887506, "volume": 3415946.0}, {"date": "2020-10-26", "close": 8.946888, "volume": 1188667.0}, {"date": "2020-10-27", "close": 8.887506, "volume": 2805963.0}, {"date": "2020-10-28", "close": 8.976579, "volume": 2465941.0}, {"date": "2020-10-29", "close": 9.00627, "volume": 1778556.0}, {"date": "2020-10-30", "close": 9.075549, "volume": 2877429.0}, {"date": "2020-11-02", "close": 9.144828, "volume": 2318333.0}, {"date": "2020-11-03", "close": 8.857815, "volume": 5288030.0}, {"date": "2020-11-04", "close": 8.580699, "volume": 4361087.0}, {"date": "2020-11-05", "close": 7.878012, "volume": 10573033.0}, {"date": "2020-11-06", "close": 8.659875, "volume": 7053686.0}, {"date": "2020-11-09", "close": 8.917197, "volume": 3671898.0}, {"date": "2020-11-10", "close": 8.956785, "volume": 3457657.0}, {"date": "2020-11-11", "close": 9.322974, "volume": 3693766.0}, {"date": "2020-11-12", "close": 9.243798, "volume": 2179549.0}, {"date": "2020-11-13", "close": 9.085446, "volume": 2949368.0}, {"date": "2020-11-16", "close": 9.352665, "volume": 580248.0}, {"date": "2020-11-17", "close": 9.877206, "volume": 5413114.0}, {"date": "2020-11-18", "close": 9.986073, "volume": 6707660.0}, {"date": "2020-11-19", "close": 9.788133, "volume": 4435790.0}, {"date": "2020-11-20", "close": 9.788133, "volume": 3579076.0}, {"date": "2020-11-23", "close": 9.906897, "volume": 2219301.0}, {"date": "2020-11-24", "close": 10.154322, "volume": 2175723.0}, {"date": "2020-11-25", "close": 10.461129, "volume": 3277631.0}, {"date": "2020-11-26", "close": 10.29288, "volume": 3707650.0}, {"date": "2020-11-27", "close": 9.134931, "volume": 4622807.0}, {"date": "2020-11-30", "close": 8.501523, "volume": 19782698.0}, {"date": "2020-12-01", "close": 8.31348, "volume": 11567814.0}, {"date": "2020-12-02", "close": 8.560905, "volume": 8169309.0}, {"date": "2020-12-03", "close": 8.669772, "volume": 8135044.0}, {"date": "2020-12-04", "close": 8.986476, "volume": 10252949.0}, {"date": "2020-12-07", "close": 9.10524, "volume": 5589732.0}, {"date": "2020-12-08", "close": 9.154725, "volume": 4540123.0}, {"date": "2020-12-09", "close": 9.184416, "volume": 3610604.0}, {"date": "2020-12-10", "close": 8.996373, "volume": 5983192.0}, {"date": "2020-12-11", "close": 9.322974, "volume": 6926112.0}, {"date": "2020-12-14", "close": 9.293283, "volume": 4815423.0}, {"date": "2020-12-15", "close": 9.115137, "volume": 3285800.0}, {"date": "2020-12-16", "close": 9.313077, "volume": 3754863.0}, {"date": "2020-12-17", "close": 9.491223, "volume": 3202345.0}, {"date": "2020-12-18", "close": 9.332871, "volume": 4508419.0}, {"date": "2020-12-21", "close": 9.253695, "volume": 1778769.0}, {"date": "2020-12-22", "close": 9.065652, "volume": 2394532.0}, {"date": "2020-12-23", "close": 9.20421, "volume": 1527250.0}, {"date": "2020-12-24", "close": 9.322974, "volume": 766244.0}, {"date": "2020-12-29", "close": 9.342768, "volume": 1542578.0}, {"date": "2020-12-30", "close": 9.352665, "volume": 1293151.0}, {"date": "2020-12-31", "close": 9.30318, "volume": 874523.0}, {"date": "2021-01-04", "close": 9.471429, "volume": 2811369.0}, {"date": "2021-01-05", "close": 9.451635, "volume": 2769865.0}, {"date": "2021-01-06", "close": 9.243798, "volume": 1766308.0}, {"date": "2021-01-07", "close": 9.055755, "volume": 2378481.0}, {"date": "2021-01-08", "close": 9.283386, "volume": 3328171.0}, {"date": "2021-01-11", "close": 9.154725, "volume": 1311468.0}, {"date": "2021-01-12", "close": 8.976579, "volume": 1512799.0}, {"date": "2021-01-13", "close": 8.887506, "volume": 1725529.0}, {"date": "2021-01-14", "close": 9.065652, "volume": 1425605.0}, {"date": "2021-01-15", "close": 9.115137, "volume": 3434894.0}, {"date": "2021-01-18", "close": 9.184416, "volume": 2240503.0}, {"date": "2021-01-19", "close": 9.253695, "volume": 1980457.0}, {"date": "2021-01-20", "close": 9.144828, "volume": 1544338.0}, {"date": "2021-01-21", "close": 9.20421, "volume": 2723001.0}, {"date": "2021-01-22", "close": 9.224004, "volume": 1652283.0}, {"date": "2021-01-25", "close": 9.214107, "volume": 2217647.0}, {"date": "2021-01-27", "close": 9.194313, "volume": 5511813.0}, {"date": "2021-01-28", "close": 9.738648, "volume": 10171736.0}, {"date": "2021-01-29", "close": 9.946485, "volume": 6870999.0}, {"date": "2021-02-01", "close": 9.758442, "volume": 6410956.0}, {"date": "2021-02-02", "close": 10.154322, "volume": 5006506.0}, {"date": "2021-02-03", "close": 10.322571, "volume": 5327510.0}, {"date": "2021-02-04", "close": 9.986073, "volume": 3339569.0}, {"date": "2021-02-05", "close": 9.867309, "volume": 3466640.0}, {"date": "2021-02-08", "close": 9.897, "volume": 3956485.0}, {"date": "2021-02-09", "close": 9.946485, "volume": 5823892.0}, {"date": "2021-02-10", "close": 10.233498, "volume": 4142375.0}, {"date": "2021-02-11", "close": 10.114734, "volume": 3410336.0}, {"date": "2021-02-12", "close": 10.045455, "volume": 4419197.0}, {"date": "2021-02-15", "close": 10.045455, "volume": 2887623.0}, {"date": "2021-02-16", "close": 9.79803, "volume": 10881751.0}, {"date": "2021-02-17", "close": 10.035558, "volume": 15189572.0}, {"date": "2021-02-18", "close": 11.787327, "volume": 15876431.0}, {"date": "2021-02-19", "close": 11.064846, "volume": 11361231.0}, {"date": "2021-02-22", "close": 11.064846, "volume": 3940278.0}, {"date": "2021-02-23", "close": 10.955979, "volume": 4106835.0}, {"date": "2021-02-24", "close": 11.045052, "volume": 5019286.0}, {"date": "2021-02-25", "close": 11.074743, "volume": 3180795.0}, {"date": "2021-02-26", "close": 10.78773, "volume": 3587395.0}, {"date": "2021-03-01", "close": 10.896597, "volume": 2580031.0}, {"date": "2021-03-02", "close": 10.609584, "volume": 3544005.0}, {"date": "2021-03-03", "close": 10.411644, "volume": 3086966.0}, {"date": "2021-03-04", "close": 10.282983, "volume": 2971211.0}, {"date": "2021-03-05", "close": 10.203807, "volume": 3390940.0}, {"date": "2021-03-08", "close": 10.857009, "volume": 9466723.0}, {"date": "2021-03-09", "close": 10.98567, "volume": 5604935.0}, {"date": "2021-03-10", "close": 11.302374, "volume": 5929228.0}, {"date": "2021-03-11", "close": 11.38155, "volume": 4354990.0}, {"date": "2021-03-12", "close": 11.064846, "volume": 4121996.0}, {"date": "2021-03-15", "close": 10.946082, "volume": 4171937.0}, {"date": "2021-03-16", "close": 10.965876, "volume": 5707054.0}, {"date": "2021-03-17", "close": 10.866906, "volume": 2255744.0}, {"date": "2021-03-18", "close": 10.98567, "volume": 3614887.0}, {"date": "2021-03-19", "close": 10.78773, "volume": 5005202.0}, {"date": "2021-03-22", "close": 10.965876, "volume": 1644869.0}, {"date": "2021-03-23", "close": 10.807524, "volume": 1757395.0}, {"date": "2021-03-24", "close": 10.78773, "volume": 1527158.0}, {"date": "2021-03-25", "close": 10.78773, "volume": 1907787.0}, {"date": "2021-03-26", "close": 10.668966, "volume": 3184438.0}, {"date": "2021-03-29", "close": 10.520511, "volume": 3206374.0}, {"date": "2021-03-30", "close": 10.243395, "volume": 3520543.0}, {"date": "2021-03-31", "close": 10.243395, "volume": 3884730.0}, {"date": "2021-04-01", "close": 10.253292, "volume": 3406064.0}, {"date": "2021-04-06", "close": 10.253292, "volume": 2773015.0}, {"date": "2021-04-07", "close": 10.421541, "volume": 1995571.0}, {"date": "2021-04-08", "close": 10.411644, "volume": 1713000.0}, {"date": "2021-04-09", "close": 10.164219, "volume": 2718602.0}, {"date": "2021-04-12", "close": 10.174116, "volume": 1209973.0}, {"date": "2021-04-13", "close": 10.203807, "volume": 2247585.0}, {"date": "2021-04-14", "close": 10.223601, "volume": 3894157.0}, {"date": "2021-04-15", "close": 10.243395, "volume": 4379748.0}, {"date": "2021-04-16", "close": 10.203807, "volume": 2123224.0}, {"date": "2021-04-19", "close": 10.144425, "volume": 1703905.0}, {"date": "2021-04-20", "close": 10.184013, "volume": 1651202.0}, {"date": "2021-04-21", "close": 10.055352, "volume": 1984686.0}, {"date": "2021-04-22", "close": 10.075146, "volume": 1998593.0}, {"date": "2021-04-23", "close": 10.144425, "volume": 2234609.0}, {"date": "2021-04-26", "close": 10.025661, "volume": 1573612.0}, {"date": "2021-04-27", "close": 9.99597, "volume": 1269541.0}, {"date": "2021-04-28", "close": 10.09494, "volume": 3481815.0}, {"date": "2021-04-29", "close": 10.065249, "volume": 1313234.0}, {"date": "2021-04-30", "close": 9.936588, "volume": 2221628.0}, {"date": "2021-05-03", "close": 9.847515, "volume": 2362056.0}, {"date": "2021-05-04", "close": 10.164219, "volume": 3144280.0}, {"date": "2021-05-05", "close": 10.164219, "volume": 2483392.0}, {"date": "2021-05-06", "close": 10.085043, "volume": 2388594.0}, {"date": "2021-05-07", "close": 10.055352, "volume": 1420292.0}, {"date": "2021-05-10", "close": 9.986073, "volume": 3149294.0}, {"date": "2021-05-11", "close": 10.035558, "volume": 3773124.0}, {"date": "2021-05-12", "close": 9.847515, "volume": 2476673.0}, {"date": "2021-05-13", "close": 10.114734, "volume": 6985263.0}, {"date": "2021-05-14", "close": 10.728348, "volume": 8186961.0}, {"date": "2021-05-17", "close": 10.975773, "volume": 5168795.0}, {"date": "2021-05-18", "close": 10.837215, "volume": 4642979.0}, {"date": "2021-05-19", "close": 10.817421, "volume": 3509234.0}, {"date": "2021-05-20", "close": 11.045052, "volume": 4096325.0}, {"date": "2021-05-21", "close": 11.074743, "volume": 3534960.0}, {"date": "2021-05-24", "close": 10.936185, "volume": 2247129.0}, {"date": "2021-05-25", "close": 11.28258, "volume": 3117291.0}, {"date": "2021-05-26", "close": 11.341962, "volume": 3204714.0}, {"date": "2021-05-27", "close": 11.411241, "volume": 4393933.0}, {"date": "2021-05-28", "close": 11.619078, "volume": 1996341.0}, {"date": "2021-05-31", "close": 11.520108, "volume": 1439692.0}, {"date": "2021-06-01", "close": 11.520108, "volume": 1402975.0}, {"date": "2021-06-02", "close": 11.638872, "volume": 1893735.0}, {"date": "2021-06-03", "close": 11.638872, "volume": 1968620.0}, {"date": "2021-06-04", "close": 11.817018, "volume": 3629556.0}, {"date": "2021-06-07", "close": 11.826915, "volume": 1645550.0}, {"date": "2021-06-08", "close": 11.787327, "volume": 1523321.0}, {"date": "2021-06-09", "close": 11.787327, "volume": 1676480.0}, {"date": "2021-06-10", "close": 11.817018, "volume": 2234919.0}, {"date": "2021-06-11", "close": 11.797224, "volume": 1177183.0}, {"date": "2021-06-15", "close": 11.856606, "volume": 945940.0}, {"date": "2021-06-16", "close": 11.906091, "volume": 1581616.0}, {"date": "2021-06-17", "close": 11.915988, "volume": 3036776.0}, {"date": "2021-06-18", "close": 12.153516, "volume": 3478757.0}, {"date": "2021-06-21", "close": 11.866503, "volume": 1545024.0}, {"date": "2021-06-22", "close": 11.747739, "volume": 1912039.0}, {"date": "2021-06-23", "close": 11.767533, "volume": 2010367.0}, {"date": "2021-06-24", "close": 11.648769, "volume": 1754672.0}, {"date": "2021-06-25", "close": 11.520108, "volume": 1877805.0}, {"date": "2021-06-28", "close": 11.510211, "volume": 2664638.0}, {"date": "2021-06-29", "close": 11.450829, "volume": 2192185.0}, {"date": "2021-06-30", "close": 11.559696, "volume": 2083959.0}, {"date": "2021-07-01", "close": 11.48052, "volume": 2061324.0}, {"date": "2021-07-02", "close": 11.431035, "volume": 1222927.0}, {"date": "2021-07-05", "close": 11.371653, "volume": 952027.0}, {"date": "2021-07-06", "close": 11.332065, "volume": 1209291.0}, {"date": "2021-07-07", "close": 11.67846, "volume": 1734636.0}, {"date": "2021-07-08", "close": 11.807121, "volume": 2720014.0}, {"date": "2021-07-09", "close": 11.77743, "volume": 1600858.0}, {"date": "2021-07-12", "close": 11.77743, "volume": 950869.0}, {"date": "2021-07-13", "close": 11.727945, "volume": 2614472.0}, {"date": "2021-07-14", "close": 11.886297, "volume": 2538926.0}, {"date": "2021-07-15", "close": 11.906091, "volume": 4501149.0}, {"date": "2021-07-16", "close": 11.826915, "volume": 2263801.0}, {"date": "2021-07-19", "close": 11.826915, "volume": 1702680.0}, {"date": "2021-07-20", "close": 11.688357, "volume": 1660195.0}, {"date": "2021-07-21", "close": 11.737842, "volume": 3410529.0}, {"date": "2021-07-22", "close": 11.807121, "volume": 1647958.0}, {"date": "2021-07-23", "close": 11.826915, "volume": 1846551.0}, {"date": "2021-07-26", "close": 11.718048, "volume": 1072949.0}, {"date": "2021-07-27", "close": 11.77743, "volume": 1586076.0}, {"date": "2021-07-28", "close": 11.67846, "volume": 3220641.0}, {"date": "2021-07-29", "close": 11.737842, "volume": 2169011.0}, {"date": "2021-07-30", "close": 11.787327, "volume": 1643195.0}, {"date": "2021-08-02", "close": 12.07434, "volume": 1989975.0}, {"date": "2021-08-03", "close": 11.925885, "volume": 1963734.0}, {"date": "2021-08-04", "close": 11.955576, "volume": 1505753.0}, {"date": "2021-08-05", "close": 11.965473, "volume": 1762345.0}, {"date": "2021-08-06", "close": 11.925885, "volume": 1679210.0}, {"date": "2021-08-09", "close": 11.866503, "volume": 1686573.0}, {"date": "2021-08-10", "close": 11.945679, "volume": 1756213.0}, {"date": "2021-08-11", "close": 11.807121, "volume": 1493993.0}, {"date": "2021-08-12", "close": 11.727945, "volume": 3675572.0}, {"date": "2021-08-13", "close": 12.123825, "volume": 1992118.0}, {"date": "2021-08-16", "close": 12.153516, "volume": 2187062.0}, {"date": "2021-08-17", "close": 12.450426, "volume": 1951672.0}, {"date": "2021-08-18", "close": 12.559293, "volume": 2570520.0}, {"date": "2021-08-19", "close": 12.37125, "volume": 3584349.0}, {"date": "2021-08-20", "close": 13.06404, "volume": 3939988.0}, {"date": "2021-08-23", "close": 12.618675, "volume": 4671946.0}, {"date": "2021-08-24", "close": 12.658263, "volume": 2440629.0}, {"date": "2021-08-25", "close": 12.420735, "volume": 1787151.0}, {"date": "2021-08-26", "close": 12.391044, "volume": 2154928.0}, {"date": "2021-08-27", "close": 12.321765, "volume": 1824088.0}, {"date": "2021-08-30", "close": 12.56919, "volume": 2229667.0}, {"date": "2021-08-31", "close": 12.499911, "volume": 3028066.0}, {"date": "2021-09-01", "close": 12.282177, "volume": 1666325.0}, {"date": "2021-09-02", "close": 12.391044, "volume": 1681437.0}, {"date": "2021-09-03", "close": 12.242589, "volume": 1434900.0}, {"date": "2021-09-06", "close": 12.222795, "volume": 1972486.0}, {"date": "2021-09-07", "close": 12.27228, "volume": 1100550.0}, {"date": "2021-09-08", "close": 12.104031, "volume": 2218183.0}, {"date": "2021-09-09", "close": 11.945679, "volume": 3193680.0}, {"date": "2021-09-10", "close": 12.212898, "volume": 2685763.0}, {"date": "2021-09-13", "close": 12.17331, "volume": 1128924.0}, {"date": "2021-09-14", "close": 12.153516, "volume": 3447313.0}, {"date": "2021-09-15", "close": 12.123825, "volume": 1435264.0}, {"date": "2021-09-16", "close": 12.084237, "volume": 3022114.0}, {"date": "2021-09-17", "close": 11.955576, "volume": 2804832.0}, {"date": "2021-09-20", "close": 11.698254, "volume": 2023387.0}, {"date": "2021-09-21", "close": 11.747739, "volume": 1833525.0}, {"date": "2021-09-22", "close": 11.807121, "volume": 1598727.0}, {"date": "2021-09-23", "close": 12.034752, "volume": 2127541.0}, {"date": "2021-09-24", "close": 11.906091, "volume": 1267197.0}, {"date": "2021-09-27", "close": 11.935782, "volume": 1657977.0}, {"date": "2021-09-28", "close": 11.817018, "volume": 1105553.0}, {"date": "2021-09-29", "close": 11.77743, "volume": 1882181.0}, {"date": "2021-09-30", "close": 12.282177, "volume": 2638790.0}, {"date": "2021-10-01", "close": 12.242589, "volume": 2635982.0}, {"date": "2021-10-04", "close": 12.282177, "volume": 1142810.0}, {"date": "2021-10-05", "close": 12.07434, "volume": 1353152.0}, {"date": "2021-10-06", "close": 12.024855, "volume": 1993091.0}, {"date": "2021-10-07", "close": 11.935782, "volume": 1980639.0}, {"date": "2021-10-08", "close": 11.925885, "volume": 1540738.0}, {"date": "2021-10-11", "close": 12.054546, "volume": 1726941.0}, {"date": "2021-10-12", "close": 12.024855, "volume": 1371678.0}, {"date": "2021-10-13", "close": 12.143619, "volume": 1240705.0}, {"date": "2021-10-14", "close": 12.163413, "volume": 1279181.0}, {"date": "2021-10-15", "close": 11.510211, "volume": 4585552.0}, {"date": "2021-10-18", "close": 11.440932, "volume": 2467010.0}, {"date": "2021-10-19", "close": 11.609181, "volume": 1865282.0}, {"date": "2021-10-20", "close": 11.866503, "volume": 1988869.0}, {"date": "2021-10-21", "close": 11.530005, "volume": 1973870.0}, {"date": "2021-10-22", "close": 11.490417, "volume": 1719419.0}, {"date": "2021-10-25", "close": 11.698254, "volume": 1301962.0}, {"date": "2021-10-26", "close": 11.668563, "volume": 1338090.0}, {"date": "2021-10-27", "close": 11.698254, "volume": 1395109.0}, {"date": "2021-10-28", "close": 11.599284, "volume": 966858.0}, {"date": "2021-10-29", "close": 11.401344, "volume": 1638555.0}, {"date": "2021-11-01", "close": 11.48052, "volume": 1272055.0}, {"date": "2021-11-02", "close": 11.450829, "volume": 970367.0}, {"date": "2021-11-03", "close": 11.460726, "volume": 921088.0}, {"date": "2021-11-04", "close": 11.520108, "volume": 930453.0}, {"date": "2021-11-05", "close": 11.549799, "volume": 1076420.0}, {"date": "2021-11-08", "close": 11.638872, "volume": 1000843.0}, {"date": "2021-11-09", "close": 11.440932, "volume": 1230042.0}, {"date": "2021-11-10", "close": 11.312271, "volume": 1337135.0}, {"date": "2021-11-11", "close": 11.203404, "volume": 1498338.0}, {"date": "2021-11-12", "close": 11.272683, "volume": 844472.0}, {"date": "2021-11-15", "close": 11.272683, "volume": 946002.0}, {"date": "2021-11-16", "close": 11.28258, "volume": 1429766.0}, {"date": "2021-11-17", "close": 11.134125, "volume": 1591488.0}, {"date": "2021-11-18", "close": 11.421138, "volume": 2534941.0}, {"date": "2021-11-19", "close": 11.886297, "volume": 2293482.0}, {"date": "2021-11-22", "close": 11.896194, "volume": 1829205.0}, {"date": "2021-11-23", "close": 11.708151, "volume": 1425811.0}, {"date": "2021-11-24", "close": 11.817018, "volume": 1966422.0}, {"date": "2021-11-25", "close": 11.955576, "volume": 1275657.0}, {"date": "2021-11-26", "close": 11.8764, "volume": 1605225.0}, {"date": "2021-11-29", "close": 11.797224, "volume": 1432728.0}, {"date": "2021-11-30", "close": 11.97537, "volume": 5504747.0}, {"date": "2021-12-01", "close": 11.668563, "volume": 2003444.0}, {"date": "2021-12-02", "close": 11.619078, "volume": 1411241.0}, {"date": "2021-12-03", "close": 11.668563, "volume": 1067596.0}, {"date": "2021-12-06", "close": 11.48052, "volume": 2274516.0}, {"date": "2021-12-07", "close": 11.619078, "volume": 1273822.0}, {"date": "2021-12-08", "close": 11.817018, "volume": 1997260.0}, {"date": "2021-12-09", "close": 11.886297, "volume": 1220927.0}, {"date": "2021-12-10", "close": 11.955576, "volume": 1149730.0}, {"date": "2021-12-13", "close": 11.925885, "volume": 920504.0}, {"date": "2021-12-14", "close": 12.084237, "volume": 1338738.0}, {"date": "2021-12-15", "close": 11.935782, "volume": 1309071.0}, {"date": "2021-12-16", "close": 12.044649, "volume": 1461993.0}, {"date": "2021-12-17", "close": 11.995164, "volume": 3087235.0}, {"date": "2021-12-20", "close": 11.965473, "volume": 951974.0}, {"date": "2021-12-21", "close": 11.97537, "volume": 1250755.0}, {"date": "2021-12-22", "close": 12.133722, "volume": 1482138.0}, {"date": "2021-12-23", "close": 12.044649, "volume": 685664.0}, {"date": "2021-12-24", "close": 12.07434, "volume": 609169.0}, {"date": "2021-12-29", "close": 12.37125, "volume": 1152307.0}, {"date": "2021-12-30", "close": 12.37125, "volume": 1020432.0}, {"date": "2021-12-31", "close": 12.252486, "volume": 529151.0}, {"date": "2022-01-04", "close": 12.37125, "volume": 1754057.0}, {"date": "2022-01-05", "close": 12.37125, "volume": 850719.0}, {"date": "2022-01-06", "close": 12.084237, "volume": 1101194.0}, {"date": "2022-01-07", "close": 12.27228, "volume": 653705.0}, {"date": "2022-01-10", "close": 12.27228, "volume": 715666.0}, {"date": "2022-01-11", "close": 11.955576, "volume": 1456322.0}, {"date": "2022-01-12", "close": 12.005061, "volume": 966745.0}, {"date": "2022-01-13", "close": 11.747739, "volume": 1904131.0}, {"date": "2022-01-14", "close": 11.48052, "volume": 1140275.0}, {"date": "2022-01-17", "close": 11.609181, "volume": 1091394.0}, {"date": "2022-01-18", "close": 11.500314, "volume": 623880.0}, {"date": "2022-01-19", "close": 11.460726, "volume": 2132289.0}, {"date": "2022-01-20", "close": 11.401344, "volume": 1190268.0}, {"date": "2022-01-21", "close": 11.292477, "volume": 1219246.0}, {"date": "2022-01-24", "close": 10.916391, "volume": 1665114.0}, {"date": "2022-01-25", "close": 10.807524, "volume": 1948361.0}, {"date": "2022-01-27", "close": 10.569996, "volume": 2347667.0}, {"date": "2022-01-28", "close": 10.451232, "volume": 7242962.0}, {"date": "2022-01-31", "close": 10.49082, "volume": 2015012.0}, {"date": "2022-02-01", "close": 10.698657, "volume": 2213980.0}, {"date": "2022-02-02", "close": 10.68876, "volume": 1634023.0}, {"date": "2022-02-03", "close": 10.68876, "volume": 1492349.0}, {"date": "2022-02-04", "close": 10.560099, "volume": 2897498.0}, {"date": "2022-02-07", "close": 10.668966, "volume": 1928145.0}, {"date": "2022-02-08", "close": 10.698657, "volume": 3067908.0}, {"date": "2022-02-09", "close": 10.748142, "volume": 1584092.0}, {"date": "2022-02-10", "close": 10.698657, "volume": 1400550.0}, {"date": "2022-02-11", "close": 10.579893, "volume": 1301732.0}, {"date": "2022-02-14", "close": 10.520511, "volume": 1328223.0}, {"date": "2022-02-15", "close": 10.431438, "volume": 2194064.0}, {"date": "2022-02-16", "close": 11.648769, "volume": 6265253.0}, {"date": "2022-02-17", "close": 11.817018, "volume": 5258980.0}, {"date": "2022-02-18", "close": 11.826915, "volume": 2643994.0}, {"date": "2022-02-21", "close": 11.846709, "volume": 2069881.0}, {"date": "2022-02-22", "close": 11.915988, "volume": 2493357.0}, {"date": "2022-02-23", "close": 11.767533, "volume": 2088623.0}, {"date": "2022-02-24", "close": 11.57949, "volume": 3572014.0}, {"date": "2022-02-25", "close": 11.500314, "volume": 2184087.0}, {"date": "2022-02-28", "close": 11.500314, "volume": 2678653.0}, {"date": "2022-03-01", "close": 11.539902, "volume": 2120067.0}, {"date": "2022-03-02", "close": 11.223198, "volume": 2842360.0}, {"date": "2022-03-03", "close": 11.302374, "volume": 2861306.0}, {"date": "2022-03-04", "close": 11.173713, "volume": 3690741.0}, {"date": "2022-03-07", "close": 11.223198, "volume": 3433568.0}, {"date": "2022-03-08", "close": 11.203404, "volume": 1819404.0}, {"date": "2022-03-09", "close": 11.28258, "volume": 2775634.0}, {"date": "2022-03-10", "close": 11.470623, "volume": 2160706.0}, {"date": "2022-03-11", "close": 11.421138, "volume": 2082406.0}, {"date": "2022-03-14", "close": 11.609181, "volume": 1666025.0}, {"date": "2022-03-15", "close": 11.322168, "volume": 2655980.0}, {"date": "2022-03-16", "close": 11.38155, "volume": 2005148.0}, {"date": "2022-03-17", "close": 11.836812, "volume": 2783444.0}, {"date": "2022-03-18", "close": 11.718048, "volume": 4030277.0}, {"date": "2022-03-21", "close": 11.67846, "volume": 1015799.0}, {"date": "2022-03-22", "close": 11.658666, "volume": 1508109.0}, {"date": "2022-03-23", "close": 11.658666, "volume": 1054353.0}, {"date": "2022-03-24", "close": 11.539902, "volume": 1326081.0}, {"date": "2022-03-25", "close": 11.510211, "volume": 2169792.0}, {"date": "2022-03-28", "close": 11.549799, "volume": 2138396.0}, {"date": "2022-03-29", "close": 11.727945, "volume": 882945.0}, {"date": "2022-03-30", "close": 11.708151, "volume": 1459009.0}, {"date": "2022-03-31", "close": 11.460726, "volume": 2432941.0}, {"date": "2022-04-01", "close": 11.450829, "volume": 1617738.0}, {"date": "2022-04-04", "close": 11.530005, "volume": 1458718.0}, {"date": "2022-04-05", "close": 11.569593, "volume": 1101612.0}, {"date": "2022-04-06", "close": 11.490417, "volume": 1008253.0}, {"date": "2022-04-07", "close": 11.38155, "volume": 1671592.0}, {"date": "2022-04-08", "close": 11.351859, "volume": 1008544.0}, {"date": "2022-04-11", "close": 11.173713, "volume": 1287820.0}, {"date": "2022-04-12", "close": 11.035155, "volume": 1127399.0}, {"date": "2022-04-13", "close": 11.025258, "volume": 1044100.0}, {"date": "2022-04-14", "close": 10.98567, "volume": 1791295.0}, {"date": "2022-04-19", "close": 10.98567, "volume": 1639037.0}, {"date": "2022-04-20", "close": 11.134125, "volume": 1005019.0}, {"date": "2022-04-21", "close": 11.074743, "volume": 974261.0}, {"date": "2022-04-22", "close": 11.025258, "volume": 1035112.0}, {"date": "2022-04-26", "close": 10.965876, "volume": 1546565.0}, {"date": "2022-04-27", "close": 10.936185, "volume": 1870552.0}, {"date": "2022-04-28", "close": 11.045052, "volume": 918848.0}, {"date": "2022-04-29", "close": 11.153919, "volume": 1772793.0}, {"date": "2022-05-02", "close": 11.064846, "volume": 2313276.0}, {"date": "2022-05-03", "close": 11.272683, "volume": 1481355.0}, {"date": "2022-05-04", "close": 11.233095, "volume": 858286.0}, {"date": "2022-05-05", "close": 11.38155, "volume": 1616885.0}, {"date": "2022-05-06", "close": 11.104434, "volume": 1413768.0}, {"date": "2022-05-09", "close": 11.035155, "volume": 1197632.0}, {"date": "2022-05-10", "close": 10.955979, "volume": 1417646.0}, {"date": "2022-05-11", "close": 11.054949, "volume": 1087198.0}, {"date": "2022-05-12", "close": 10.668966, "volume": 1542290.0}, {"date": "2022-05-13", "close": 10.975773, "volume": 1581754.0}, {"date": "2022-05-16", "close": 11.054949, "volume": 999772.0}, {"date": "2022-05-17", "close": 11.045052, "volume": 794050.0}, {"date": "2022-05-18", "close": 11.08464, "volume": 1293250.0}, {"date": "2022-05-19", "close": 11.08464, "volume": 1875622.0}, {"date": "2022-05-20", "close": 11.302374, "volume": 2249570.0}, {"date": "2022-05-23", "close": 11.757636, "volume": 3629768.0}, {"date": "2022-05-24", "close": 11.411241, "volume": 2791169.0}, {"date": "2022-05-25", "close": 11.440932, "volume": 1754021.0}, {"date": "2022-05-26", "close": 11.559696, "volume": 2028936.0}, {"date": "2022-05-27", "close": 11.569593, "volume": 1708698.0}, {"date": "2022-05-30", "close": 11.668563, "volume": 1123478.0}, {"date": "2022-05-31", "close": 11.77743, "volume": 3019023.0}, {"date": "2022-06-01", "close": 11.490417, "volume": 2621184.0}, {"date": "2022-06-02", "close": 11.619078, "volume": 2932887.0}, {"date": "2022-06-03", "close": 11.668563, "volume": 1437432.0}, {"date": "2022-06-06", "close": 11.431035, "volume": 1517031.0}, {"date": "2022-06-07", "close": 11.262786, "volume": 2224155.0}, {"date": "2022-06-08", "close": 11.153919, "volume": 2659704.0}, {"date": "2022-06-09", "close": 10.955979, "volume": 1925427.0}, {"date": "2022-06-10", "close": 10.975773, "volume": 1437568.0}, {"date": "2022-06-14", "close": 10.738245, "volume": 3054178.0}, {"date": "2022-06-15", "close": 10.807524, "volume": 3074751.0}, {"date": "2022-06-16", "close": 10.619481, "volume": 2599307.0}, {"date": "2022-06-17", "close": 10.767936, "volume": 4834650.0}, {"date": "2022-06-20", "close": 10.718451, "volume": 1762764.0}, {"date": "2022-06-21", "close": 10.708554, "volume": 2742425.0}, {"date": "2022-06-22", "close": 10.78773, "volume": 1306571.0}, {"date": "2022-06-23", "close": 10.965876, "volume": 1385679.0}, {"date": "2022-06-24", "close": 11.18361, "volume": 1514148.0}, {"date": "2022-06-27", "close": 11.302374, "volume": 1082011.0}, {"date": "2022-06-28", "close": 11.332065, "volume": 1399028.0}, {"date": "2022-06-29", "close": 11.421138, "volume": 1204773.0}, {"date": "2022-06-30", "close": 11.233095, "volume": 1780947.0}, {"date": "2022-07-01", "close": 11.242992, "volume": 1103754.0}, {"date": "2022-07-04", "close": 11.252889, "volume": 1280667.0}, {"date": "2022-07-05", "close": 11.153919, "volume": 1590408.0}, {"date": "2022-07-06", "close": 11.18361, "volume": 1112920.0}, {"date": "2022-07-07", "close": 11.173713, "volume": 964519.0}, {"date": "2022-07-08", "close": 11.312271, "volume": 1378118.0}, {"date": "2022-07-11", "close": 11.242992, "volume": 1762728.0}, {"date": "2022-07-12", "close": 11.163816, "volume": 1397413.0}, {"date": "2022-07-13", "close": 11.262786, "volume": 1361763.0}, {"date": "2022-07-14", "close": 11.38155, "volume": 1276800.0}, {"date": "2022-07-15", "close": 11.460726, "volume": 1177389.0}, {"date": "2022-07-18", "close": 11.371653, "volume": 1187349.0}, {"date": "2022-07-19", "close": 11.371653, "volume": 1846245.0}, {"date": "2022-07-20", "close": 11.48052, "volume": 2446980.0}, {"date": "2022-07-21", "close": 11.57949, "volume": 1646711.0}, {"date": "2022-07-22", "close": 11.718048, "volume": 1612000.0}, {"date": "2022-07-25", "close": 11.589387, "volume": 1044335.0}, {"date": "2022-07-26", "close": 11.8764, "volume": 1332826.0}, {"date": "2022-07-27", "close": 12.104031, "volume": 1631184.0}, {"date": "2022-07-28", "close": 12.104031, "volume": 1026420.0}, {"date": "2022-07-29", "close": 12.123825, "volume": 1796916.0}, {"date": "2022-08-01", "close": 12.203001, "volume": 1405357.0}, {"date": "2022-08-02", "close": 12.193104, "volume": 1241596.0}, {"date": "2022-08-03", "close": 12.143619, "volume": 1194258.0}, {"date": "2022-08-04", "close": 12.282177, "volume": 1174303.0}, {"date": "2022-08-05", "close": 12.391044, "volume": 1298455.0}, {"date": "2022-08-08", "close": 12.262383, "volume": 684966.0}, {"date": "2022-08-09", "close": 12.193104, "volume": 1127374.0}, {"date": "2022-08-10", "close": 12.183207, "volume": 901317.0}, {"date": "2022-08-11", "close": 12.361353, "volume": 1695880.0}, {"date": "2022-08-12", "close": 12.242589, "volume": 1209780.0}, {"date": "2022-08-15", "close": 12.381147, "volume": 980376.0}, {"date": "2022-08-16", "close": 12.440529, "volume": 1850489.0}, {"date": "2022-08-17", "close": 12.499911, "volume": 3304927.0}, {"date": "2022-08-18", "close": 13.004658, "volume": 5452347.0}, {"date": "2022-08-19", "close": 13.281774, "volume": 4295019.0}, {"date": "2022-08-22", "close": 13.370847, "volume": 2458153.0}, {"date": "2022-08-23", "close": 13.06404, "volume": 2716513.0}, {"date": "2022-08-24", "close": 13.153113, "volume": 2477393.0}, {"date": "2022-08-25", "close": 13.252083, "volume": 1281370.0}, {"date": "2022-08-26", "close": 13.242186, "volume": 1388160.0}, {"date": "2022-08-29", "close": 12.984864, "volume": 783862.0}, {"date": "2022-08-30", "close": 13.192701, "volume": 1933813.0}, {"date": "2022-08-31", "close": 13.054143, "volume": 2253620.0}, {"date": "2022-09-01", "close": 13.103628, "volume": 1785640.0}, {"date": "2022-09-02", "close": 13.024452, "volume": 2230136.0}, {"date": "2022-09-05", "close": 13.044246, "volume": 1478283.0}, {"date": "2022-09-06", "close": 13.113525, "volume": 1924769.0}, {"date": "2022-09-07", "close": 13.143216, "volume": 2251828.0}, {"date": "2022-09-08", "close": 13.351053, "volume": 2337904.0}, {"date": "2022-09-09", "close": 13.172907, "volume": 920875.0}, {"date": "2022-09-12", "close": 13.291671, "volume": 1131639.0}, {"date": "2022-09-13", "close": 13.489611, "volume": 1849252.0}, {"date": "2022-09-14", "close": 13.252083, "volume": 1906758.0}, {"date": "2022-09-15", "close": 13.123422, "volume": 2451834.0}, {"date": "2022-09-16", "close": 12.96507, "volume": 4089446.0}, {"date": "2022-09-19", "close": 12.836409, "volume": 1674446.0}, {"date": "2022-09-20", "close": 12.955173, "volume": 1752473.0}, {"date": "2022-09-21", "close": 12.826512, "volume": 1196076.0}, {"date": "2022-09-23", "close": 12.420735, "volume": 2514690.0}, {"date": "2022-09-26", "close": 12.450426, "volume": 2953276.0}, {"date": "2022-09-27", "close": 12.579087, "volume": 2192254.0}, {"date": "2022-09-28", "close": 12.450426, "volume": 2859283.0}, {"date": "2022-09-29", "close": 12.598881, "volume": 1518879.0}, {"date": "2022-09-30", "close": 12.440529, "volume": 2448604.0}, {"date": "2022-10-03", "close": 12.252486, "volume": 1394376.0}, {"date": "2022-10-04", "close": 12.539499, "volume": 1963347.0}, {"date": "2022-10-05", "close": 12.816615, "volume": 2082857.0}, {"date": "2022-10-06", "close": 12.8661, "volume": 1365746.0}, {"date": "2022-10-07", "close": 12.816615, "volume": 1231218.0}, {"date": "2022-10-10", "close": 12.757233, "volume": 1015486.0}, {"date": "2022-10-11", "close": 12.786924, "volume": 2434330.0}, {"date": "2022-10-12", "close": 12.687954, "volume": 1269527.0}, {"date": "2022-10-13", "close": 12.549396, "volume": 1131107.0}, {"date": "2022-10-14", "close": 12.559293, "volume": 2330362.0}, {"date": "2022-10-17", "close": 12.56919, "volume": 2319274.0}, {"date": "2022-10-18", "close": 12.826512, "volume": 1760334.0}, {"date": "2022-10-19", "close": 12.915585, "volume": 2235742.0}, {"date": "2022-10-20", "close": 12.697851, "volume": 4220864.0}, {"date": "2022-10-21", "close": 12.519705, "volume": 1729053.0}, {"date": "2022-10-24", "close": 12.509808, "volume": 1100822.0}, {"date": "2022-10-25", "close": 12.598881, "volume": 3182496.0}, {"date": "2022-10-26", "close": 12.509808, "volume": 2423569.0}, {"date": "2022-10-27", "close": 12.47022, "volume": 6410391.0}, {"date": "2022-10-28", "close": 12.559293, "volume": 1818741.0}, {"date": "2022-10-31", "close": 12.816615, "volume": 1804000.0}, {"date": "2022-11-01", "close": 12.895791, "volume": 1283917.0}, {"date": "2022-11-02", "close": 12.856203, "volume": 2055819.0}, {"date": "2022-11-03", "close": 12.618675, "volume": 1432504.0}, {"date": "2022-11-04", "close": 12.549396, "volume": 2214665.0}, {"date": "2022-11-07", "close": 12.598881, "volume": 2009986.0}, {"date": "2022-11-08", "close": 12.638469, "volume": 2715982.0}, {"date": "2022-11-09", "close": 12.588984, "volume": 1654279.0}, {"date": "2022-11-10", "close": 12.608778, "volume": 1157531.0}, {"date": "2022-11-11", "close": 12.826512, "volume": 2246604.0}, {"date": "2022-11-14", "close": 13.083834, "volume": 3201881.0}, {"date": "2022-11-15", "close": 13.242186, "volume": 2930391.0}, {"date": "2022-11-16", "close": 13.16301, "volume": 2189514.0}, {"date": "2022-11-17", "close": 13.301568, "volume": 2130682.0}, {"date": "2022-11-18", "close": 13.321362, "volume": 1178594.0}, {"date": "2022-11-21", "close": 13.370847, "volume": 1447772.0}, {"date": "2022-11-22", "close": 13.370847, "volume": 1286926.0}, {"date": "2022-11-23", "close": 13.36095, "volume": 1103336.0}, {"date": "2022-11-24", "close": 13.341156, "volume": 1013453.0}, {"date": "2022-11-25", "close": 13.420332, "volume": 696899.0}, {"date": "2022-11-28", "close": 13.489611, "volume": 1559221.0}, {"date": "2022-11-29", "close": 13.519302, "volume": 1042267.0}, {"date": "2022-11-30", "close": 13.65786, "volume": 4040901.0}, {"date": "2022-12-01", "close": 13.677654, "volume": 1328099.0}, {"date": "2022-12-02", "close": 13.865697, "volume": 2209990.0}, {"date": "2022-12-05", "close": 13.925079, "volume": 1282107.0}, {"date": "2022-12-06", "close": 13.806315, "volume": 1957949.0}, {"date": "2022-12-07", "close": 13.568787, "volume": 2508298.0}, {"date": "2022-12-08", "close": 13.519302, "volume": 925470.0}, {"date": "2022-12-09", "close": 13.578684, "volume": 1726035.0}, {"date": "2022-12-12", "close": 13.36095, "volume": 1317257.0}, {"date": "2022-12-13", "close": 13.479714, "volume": 2774798.0}, {"date": "2022-12-14", "close": 13.45992, "volume": 1583890.0}, {"date": "2022-12-15", "close": 13.430229, "volume": 2579901.0}, {"date": "2022-12-16", "close": 13.182804, "volume": 5410383.0}, {"date": "2022-12-19", "close": 13.578684, "volume": 2709041.0}, {"date": "2022-12-20", "close": 13.440126, "volume": 2393661.0}, {"date": "2022-12-21", "close": 13.55889, "volume": 2975088.0}, {"date": "2022-12-22", "close": 13.499508, "volume": 1713954.0}, {"date": "2022-12-23", "close": 13.341156, "volume": 1219672.0}, {"date": "2022-12-28", "close": 13.321362, "volume": 1276525.0}, {"date": "2022-12-29", "close": 13.440126, "volume": 2048815.0}, {"date": "2022-12-30", "close": 13.469817, "volume": 1122188.0}, {"date": "2023-01-03", "close": 12.945276, "volume": 2209814.0}, {"date": "2023-01-04", "close": 13.232289, "volume": 3029591.0}, {"date": "2023-01-05", "close": 13.192701, "volume": 2085359.0}, {"date": "2023-01-06", "close": 13.06404, "volume": 1478950.0}, {"date": "2023-01-09", "close": 13.222392, "volume": 1511045.0}, {"date": "2023-01-10", "close": 13.242186, "volume": 2196361.0}, {"date": "2023-01-11", "close": 13.351053, "volume": 1597890.0}, {"date": "2023-01-12", "close": 13.45992, "volume": 1813569.0}, {"date": "2023-01-13", "close": 13.746933, "volume": 2433334.0}, {"date": "2023-01-16", "close": 14.063637, "volume": 2409729.0}, {"date": "2023-01-17", "close": 14.132916, "volume": 2230751.0}, {"date": "2023-01-18", "close": 14.024049, "volume": 2241065.0}, {"date": "2023-01-19", "close": 13.964667, "volume": 1801491.0}, {"date": "2023-01-20", "close": 14.043843, "volume": 2460472.0}, {"date": "2023-01-23", "close": 14.192298, "volume": 1684356.0}, {"date": "2023-01-24", "close": 14.202195, "volume": 2073931.0}, {"date": "2023-01-25", "close": 13.944873, "volume": 3276862.0}, {"date": "2023-01-27", "close": 14.25168, "volume": 2624874.0}, {"date": "2023-01-30", "close": 14.25168, "volume": 1828356.0}, {"date": "2023-01-31", "close": 14.370444, "volume": 2473325.0}, {"date": "2023-02-01", "close": 14.429826, "volume": 4459223.0}, {"date": "2023-02-02", "close": 14.370444, "volume": 3339440.0}, {"date": "2023-02-03", "close": 14.637663, "volume": 2936349.0}, {"date": "2023-02-06", "close": 14.568384, "volume": 2229580.0}, {"date": "2023-02-07", "close": 14.439723, "volume": 1951310.0}, {"date": "2023-02-08", "close": 14.15271, "volume": 3563130.0}, {"date": "2023-02-09", "close": 14.004255, "volume": 2916145.0}, {"date": "2023-02-10", "close": 14.231886, "volume": 3284591.0}, {"date": "2023-02-13", "close": 14.043843, "volume": 2705395.0}, {"date": "2023-02-14", "close": 14.182401, "volume": 2569596.0}, {"date": "2023-02-15", "close": 13.202598, "volume": 9330566.0}, {"date": "2023-02-16", "close": 13.697448, "volume": 7193275.0}, {"date": "2023-02-17", "close": 13.578684, "volume": 5053941.0}, {"date": "2023-02-20", "close": 13.707345, "volume": 1909383.0}, {"date": "2023-02-21", "close": 13.529199, "volume": 2410161.0}, {"date": "2023-02-22", "close": 13.55889, "volume": 4108670.0}, {"date": "2023-02-23", "close": 13.628169, "volume": 1908663.0}, {"date": "2023-02-24", "close": 13.806315, "volume": 1431190.0}, {"date": "2023-02-27", "close": 13.667757, "volume": 2126155.0}, {"date": "2023-02-28", "close": 13.865697, "volume": 4342324.0}, {"date": "2023-03-01", "close": 13.548993, "volume": 2462028.0}, {"date": "2023-03-02", "close": 13.628169, "volume": 8149528.0}, {"date": "2023-03-03", "close": 13.440126, "volume": 1277881.0}, {"date": "2023-03-06", "close": 13.36095, "volume": 1639535.0}, {"date": "2023-03-07", "close": 13.380744, "volume": 1579874.0}, {"date": "2023-03-08", "close": 13.410435, "volume": 2444792.0}, {"date": "2023-03-09", "close": 13.212495, "volume": 3546951.0}, {"date": "2023-03-10", "close": 12.905688, "volume": 3542578.0}, {"date": "2023-03-13", "close": 12.836409, "volume": 2060002.0}, {"date": "2023-03-14", "close": 12.499911, "volume": 2527510.0}, {"date": "2023-03-15", "close": 12.727542, "volume": 2435851.0}, {"date": "2023-03-16", "close": 12.648366, "volume": 3281756.0}, {"date": "2023-03-17", "close": 12.777027, "volume": 2795473.0}, {"date": "2023-03-20", "close": 12.499911, "volume": 1727177.0}, {"date": "2023-03-21", "close": 12.618675, "volume": 1382822.0}, {"date": "2023-03-22", "close": 12.846306, "volume": 1484520.0}, {"date": "2023-03-23", "close": 12.875997, "volume": 1575352.0}, {"date": "2023-03-24", "close": 12.806718, "volume": 1392937.0}, {"date": "2023-03-27", "close": 12.836409, "volume": 1006414.0}, {"date": "2023-03-28", "close": 13.054143, "volume": 2364747.0}, {"date": "2023-03-29", "close": 12.905688, "volume": 1116457.0}, {"date": "2023-03-30", "close": 12.895791, "volume": 3232164.0}, {"date": "2023-03-31", "close": 12.935379, "volume": 2322554.0}, {"date": "2023-04-03", "close": 12.836409, "volume": 1826865.0}, {"date": "2023-04-04", "close": 13.143216, "volume": 2800817.0}, {"date": "2023-04-05", "close": 13.192701, "volume": 1537207.0}, {"date": "2023-04-06", "close": 13.004658, "volume": 1988740.0}, {"date": "2023-04-11", "close": 13.55889, "volume": 2835839.0}, {"date": "2023-04-12", "close": 13.865697, "volume": 3018636.0}, {"date": "2023-04-13", "close": 13.865697, "volume": 2042559.0}, {"date": "2023-04-14", "close": 13.95477, "volume": 1356472.0}, {"date": "2023-04-17", "close": 14.132916, "volume": 2169269.0}, {"date": "2023-04-18", "close": 13.905285, "volume": 1822924.0}, {"date": "2023-04-19", "close": 13.8558, "volume": 1803720.0}, {"date": "2023-04-20", "close": 13.895388, "volume": 2729580.0}, {"date": "2023-04-21", "close": 13.905285, "volume": 1688322.0}, {"date": "2023-04-24", "close": 13.895388, "volume": 862315.0}, {"date": "2023-04-26", "close": 13.984461, "volume": 2265686.0}, {"date": "2023-04-27", "close": 13.8558, "volume": 1240797.0}, {"date": "2023-04-28", "close": 13.786521, "volume": 1906828.0}, {"date": "2023-05-01", "close": 13.727139, "volume": 1675200.0}, {"date": "2023-05-02", "close": 13.677654, "volume": 1223284.0}, {"date": "2023-05-03", "close": 13.608375, "volume": 1046969.0}, {"date": "2023-05-04", "close": 13.539096, "volume": 1009989.0}, {"date": "2023-05-05", "close": 13.539096, "volume": 908620.0}, {"date": "2023-05-08", "close": 13.301568, "volume": 2128299.0}, {"date": "2023-05-09", "close": 13.281774, "volume": 3266899.0}, {"date": "2023-05-10", "close": 13.044246, "volume": 2809678.0}, {"date": "2023-05-11", "close": 13.044246, "volume": 3039943.0}, {"date": "2023-05-12", "close": 13.172907, "volume": 3155889.0}, {"date": "2023-05-15", "close": 13.153113, "volume": 2839145.0}, {"date": "2023-05-16", "close": 12.945276, "volume": 2127863.0}, {"date": "2023-05-17", "close": 12.984864, "volume": 1649732.0}, {"date": "2023-05-18", "close": 13.044246, "volume": 2616698.0}, {"date": "2023-05-19", "close": 13.113525, "volume": 2293183.0}, {"date": "2023-05-22", "close": 13.113525, "volume": 917276.0}, {"date": "2023-05-23", "close": 12.816615, "volume": 2746851.0}, {"date": "2023-05-24", "close": 12.628572, "volume": 3958535.0}, {"date": "2023-05-25", "close": 11.638872, "volume": 13045496.0}, {"date": "2023-05-26", "close": 11.638872, "volume": 6761091.0}, {"date": "2023-05-29", "close": 11.67846, "volume": 3267941.0}, {"date": "2023-05-30", "close": 11.708151, "volume": 1795775.0}, {"date": "2023-05-31", "close": 11.500314, "volume": 4788230.0}, {"date": "2023-06-01", "close": 11.421138, "volume": 3086690.0}, {"date": "2023-06-02", "close": 11.292477, "volume": 4368984.0}, {"date": "2023-06-05", "close": 11.401344, "volume": 3259228.0}, {"date": "2023-06-06", "close": 11.242992, "volume": 3197371.0}, {"date": "2023-06-07", "close": 11.262786, "volume": 3615809.0}, {"date": "2023-06-08", "close": 11.242992, "volume": 3487046.0}, {"date": "2023-06-09", "close": 11.371653, "volume": 3813540.0}, {"date": "2023-06-13", "close": 11.262786, "volume": 2661919.0}, {"date": "2023-06-14", "close": 11.302374, "volume": 1944114.0}, {"date": "2023-06-15", "close": 11.203404, "volume": 3492471.0}, {"date": "2023-06-16", "close": 11.28258, "volume": 4859071.0}, {"date": "2023-06-19", "close": 11.351859, "volume": 1727976.0}, {"date": "2023-06-20", "close": 11.411241, "volume": 1270299.0}, {"date": "2023-06-21", "close": 11.510211, "volume": 1657169.0}, {"date": "2023-06-22", "close": 11.38155, "volume": 1504406.0}, {"date": "2023-06-23", "close": 11.322168, "volume": 2407777.0}, {"date": "2023-06-26", "close": 11.18361, "volume": 3173346.0}, {"date": "2023-06-27", "close": 11.114331, "volume": 3073704.0}, {"date": "2023-06-28", "close": 11.252889, "volume": 2543687.0}, {"date": "2023-06-29", "close": 11.272683, "volume": 1566549.0}, {"date": "2023-06-30", "close": 11.114331, "volume": 3091812.0}, {"date": "2023-07-03", "close": 11.153919, "volume": 3108375.0}, {"date": "2023-07-04", "close": 11.094537, "volume": 1929266.0}, {"date": "2023-07-05", "close": 11.054949, "volume": 1875599.0}, {"date": "2023-07-06", "close": 11.005464, "volume": 2717256.0}, {"date": "2023-07-07", "close": 10.668966, "volume": 2365920.0}, {"date": "2023-07-10", "close": 10.49082, "volume": 2786931.0}, {"date": "2023-07-11", "close": 10.698657, "volume": 2775734.0}, {"date": "2023-07-12", "close": 10.777833, "volume": 1501037.0}, {"date": "2023-07-13", "close": 10.866906, "volume": 2015741.0}, {"date": "2023-07-14", "close": 10.817421, "volume": 2097168.0}, {"date": "2023-07-17", "close": 10.906494, "volume": 5361023.0}, {"date": "2023-07-18", "close": 10.78773, "volume": 1587949.0}, {"date": "2023-07-19", "close": 10.8867, "volume": 1924147.0}, {"date": "2023-07-20", "close": 10.866906, "volume": 2057922.0}, {"date": "2023-07-21", "close": 11.035155, "volume": 2475183.0}, {"date": "2023-07-24", "close": 11.064846, "volume": 1745775.0}, {"date": "2023-07-25", "close": 10.955979, "volume": 2091335.0}, {"date": "2023-07-26", "close": 11.015361, "volume": 2088158.0}, {"date": "2023-07-27", "close": 11.153919, "volume": 1855182.0}, {"date": "2023-07-28", "close": 11.045052, "volume": 2964349.0}, {"date": "2023-07-31", "close": 11.134125, "volume": 1498662.0}, {"date": "2023-08-01", "close": 11.213301, "volume": 3479334.0}, {"date": "2023-08-02", "close": 11.262786, "volume": 2826765.0}, {"date": "2023-08-03", "close": 11.351859, "volume": 3766077.0}, {"date": "2023-08-04", "close": 11.658666, "volume": 6647192.0}, {"date": "2023-08-07", "close": 11.807121, "volume": 4097503.0}, {"date": "2023-08-08", "close": 11.628975, "volume": 9207021.0}, {"date": "2023-08-09", "close": 11.77743, "volume": 5245400.0}, {"date": "2023-08-10", "close": 11.658666, "volume": 2023623.0}, {"date": "2023-08-11", "close": 11.57949, "volume": 2576022.0}, {"date": "2023-08-14", "close": 11.272683, "volume": 2939923.0}, {"date": "2023-08-15", "close": 11.589387, "volume": 6205493.0}, {"date": "2023-08-16", "close": 11.57949, "volume": 5493172.0}, {"date": "2023-08-17", "close": 11.688357, "volume": 4488093.0}, {"date": "2023-08-18", "close": 11.67846, "volume": 5435792.0}, {"date": "2023-08-21", "close": 11.48052, "volume": 2672072.0}, {"date": "2023-08-22", "close": 11.807121, "volume": 4536706.0}, {"date": "2023-08-23", "close": 11.826915, "volume": 3762396.0}, {"date": "2023-08-24", "close": 11.747739, "volume": 2558636.0}, {"date": "2023-08-25", "close": 11.747739, "volume": 1103726.0}, {"date": "2023-08-28", "close": 11.757636, "volume": 846645.0}, {"date": "2023-08-29", "close": 11.737842, "volume": 1448941.0}, {"date": "2023-08-30", "close": 11.807121, "volume": 2082431.0}, {"date": "2023-08-31", "close": 11.549799, "volume": 4031199.0}, {"date": "2023-09-01", "close": 11.510211, "volume": 1279284.0}, {"date": "2023-09-04", "close": 11.371653, "volume": 1465352.0}, {"date": "2023-09-05", "close": 11.421138, "volume": 1581786.0}, {"date": "2023-09-06", "close": 11.144022, "volume": 1827544.0}, {"date": "2023-09-07", "close": 11.163816, "volume": 1532617.0}, {"date": "2023-09-08", "close": 11.312271, "volume": 3596881.0}, {"date": "2023-09-11", "close": 11.341962, "volume": 1444201.0}, {"date": "2023-09-12", "close": 11.440932, "volume": 1888795.0}, {"date": "2023-09-13", "close": 11.431035, "volume": 1979907.0}, {"date": "2023-09-14", "close": 11.539902, "volume": 1815912.0}, {"date": "2023-09-15", "close": 11.688357, "volume": 3258454.0}, {"date": "2023-09-18", "close": 11.569593, "volume": 1503204.0}, {"date": "2023-09-19", "close": 11.401344, "volume": 1478896.0}, {"date": "2023-09-20", "close": 11.490417, "volume": 1969736.0}, {"date": "2023-09-21", "close": 11.619078, "volume": 3134680.0}, {"date": "2023-09-22", "close": 11.925885, "volume": 6726957.0}, {"date": "2023-09-25", "close": 11.906091, "volume": 2957222.0}, {"date": "2023-09-26", "close": 11.935782, "volume": 2782678.0}, {"date": "2023-09-27", "close": 11.97537, "volume": 2171109.0}, {"date": "2023-09-28", "close": 12.044649, "volume": 3361519.0}, {"date": "2023-09-29", "close": 12.203001, "volume": 3240346.0}, {"date": "2023-10-02", "close": 11.97537, "volume": 2179576.0}, {"date": "2023-10-03", "close": 11.658666, "volume": 3632249.0}, {"date": "2023-10-04", "close": 11.648769, "volume": 2630775.0}, {"date": "2023-10-05", "close": 11.767533, "volume": 1457699.0}, {"date": "2023-10-06", "close": 11.628975, "volume": 2858543.0}, {"date": "2023-10-09", "close": 11.530005, "volume": 956716.0}, {"date": "2023-10-10", "close": 11.599284, "volume": 1684975.0}, {"date": "2023-10-11", "close": 11.658666, "volume": 2526355.0}, {"date": "2023-10-12", "close": 11.539902, "volume": 2210417.0}, {"date": "2023-10-13", "close": 11.322168, "volume": 3364160.0}, {"date": "2023-10-16", "close": 11.470623, "volume": 2958003.0}, {"date": "2023-10-17", "close": 11.530005, "volume": 3062247.0}, {"date": "2023-10-18", "close": 12.104031, "volume": 4151383.0}, {"date": "2023-10-19", "close": 11.747739, "volume": 3011449.0}, {"date": "2023-10-20", "close": 11.648769, "volume": 1534013.0}, {"date": "2023-10-23", "close": 11.807121, "volume": 4048547.0}, {"date": "2023-10-24", "close": 11.797224, "volume": 2340272.0}, {"date": "2023-10-25", "close": 11.826915, "volume": 1381703.0}, {"date": "2023-10-26", "close": 11.846709, "volume": 2284037.0}, {"date": "2023-10-27", "close": 12.094134, "volume": 2068838.0}, {"date": "2023-10-30", "close": 11.97537, "volume": 1235137.0}, {"date": "2023-11-03", "close": 11.04, "volume": 10019715.0}, {"date": "2023-11-06", "close": 11.51, "volume": 5298874.0}, {"date": "2023-11-07", "close": 11.46, "volume": 3505531.0}, {"date": "2023-11-08", "close": 11.47, "volume": 2797267.0}, {"date": "2023-11-09", "close": 11.29, "volume": 2717260.0}, {"date": "2023-11-10", "close": 10.96, "volume": 2670890.0}, {"date": "2023-11-13", "close": 10.66, "volume": 3538090.0}, {"date": "2023-11-14", "close": 10.66, "volume": 6200325.0}, {"date": "2023-11-15", "close": 10.69, "volume": 2687004.0}, {"date": "2023-11-16", "close": 10.75, "volume": 3492032.0}, {"date": "2023-11-17", "close": 10.61, "volume": 3290463.0}, {"date": "2023-11-20", "close": 10.43, "volume": 6976480.0}, {"date": "2023-11-21", "close": 10.5, "volume": 3794155.0}, {"date": "2023-11-22", "close": 10.58, "volume": 4455752.0}, {"date": "2023-11-23", "close": 10.58, "volume": 2788255.0}, {"date": "2023-11-24", "close": 10.59, "volume": 1652890.0}, {"date": "2023-11-27", "close": 10.33, "volume": 1778909.0}, {"date": "2023-11-28", "close": 10.41, "volume": 2316854.0}, {"date": "2023-11-29", "close": 10.62, "volume": 7412774.0}, {"date": "2023-11-30", "close": 10.7, "volume": 6286323.0}, {"date": "2023-12-01", "close": 10.61, "volume": 4233411.0}, {"date": "2023-12-04", "close": 10.66, "volume": 1627768.0}, {"date": "2023-12-05", "close": 10.4, "volume": 1911656.0}, {"date": "2023-12-06", "close": 10.67, "volume": 2389968.0}, {"date": "2023-12-07", "close": 10.36, "volume": 3444725.0}, {"date": "2023-12-08", "close": 10.45, "volume": 3076646.0}, {"date": "2023-12-11", "close": 10.48, "volume": 2272863.0}, {"date": "2023-12-12", "close": 10.6, "volume": 2355343.0}, {"date": "2023-12-13", "close": 10.39, "volume": 5010604.0}, {"date": "2023-12-14", "close": 10.54, "volume": 2970326.0}, {"date": "2023-12-15", "close": 10.61, "volume": 5418963.0}, {"date": "2023-12-18", "close": 10.58, "volume": 1703574.0}, {"date": "2023-12-19", "close": 10.62, "volume": 1977182.0}, {"date": "2023-12-20", "close": 10.81, "volume": 3817124.0}, {"date": "2023-12-21", "close": 10.86, "volume": 3318456.0}, {"date": "2023-12-22", "close": 10.64, "volume": 2732196.0}, {"date": "2023-12-27", "close": 10.75, "volume": 2099782.0}, {"date": "2023-12-28", "close": 10.77, "volume": 906799.0}, {"date": "2023-12-29", "close": 10.78, "volume": 1259455.0}, {"date": "2024-01-02", "close": 10.7, "volume": 1437682.0}, {"date": "2024-01-03", "close": 10.52, "volume": 1910895.0}, {"date": "2024-01-04", "close": 10.34, "volume": 2112850.0}, {"date": "2024-01-05", "close": 10.31, "volume": 2142255.0}, {"date": "2024-01-08", "close": 10.1, "volume": 3461724.0}, {"date": "2024-01-09", "close": 10.17, "volume": 5004015.0}, {"date": "2024-01-10", "close": 10.07, "volume": 4115603.0}, {"date": "2024-01-11", "close": 10.1, "volume": 2270866.0}, {"date": "2024-01-12", "close": 10.18, "volume": 1900772.0}, {"date": "2024-01-15", "close": 10.3, "volume": 1714203.0}, {"date": "2024-01-16", "close": 10.28, "volume": 1575725.0}, {"date": "2024-01-17", "close": 10.25, "volume": 1993205.0}, {"date": "2024-01-18", "close": 10.27, "volume": 2488344.0}, {"date": "2024-01-19", "close": 10.48, "volume": 4011811.0}, {"date": "2024-01-22", "close": 10.44, "volume": 1927484.0}, {"date": "2024-01-23", "close": 10.53, "volume": 1135733.0}, {"date": "2024-01-24", "close": 10.28, "volume": 3255725.0}, {"date": "2024-01-25", "close": 10.29, "volume": 2490086.0}, {"date": "2024-01-29", "close": 10.47, "volume": 2018586.0}, {"date": "2024-01-30", "close": 10.41, "volume": 1624888.0}, {"date": "2024-01-31", "close": 10.77, "volume": 3818429.0}, {"date": "2024-02-01", "close": 10.81, "volume": 3574707.0}, {"date": "2024-02-02", "close": 11.23, "volume": 3876139.0}, {"date": "2024-02-05", "close": 11.08, "volume": 1774429.0}, {"date": "2024-02-06", "close": 10.94, "volume": 4102695.0}, {"date": "2024-02-07", "close": 11.04, "volume": 3336226.0}, {"date": "2024-02-08", "close": 11.0, "volume": 1403849.0}, {"date": "2024-02-09", "close": 11.01, "volume": 1839719.0}, {"date": "2024-02-12", "close": 11.14, "volume": 1166074.0}, {"date": "2024-02-13", "close": 11.14, "volume": 1372957.0}, {"date": "2024-02-14", "close": 11.07, "volume": 1696025.0}, {"date": "2024-02-15", "close": 11.43, "volume": 4771798.0}, {"date": "2024-02-16", "close": 11.4, "volume": 3662944.0}, {"date": "2024-02-19", "close": 11.69, "volume": 3744883.0}, {"date": "2024-02-20", "close": 11.74, "volume": 3839306.0}, {"date": "2024-02-21", "close": 11.78, "volume": 2967794.0}, {"date": "2024-02-22", "close": 12.15, "volume": 4093271.0}, {"date": "2024-02-23", "close": 12.19, "volume": 3752472.0}, {"date": "2024-02-26", "close": 12.2, "volume": 3934170.0}, {"date": "2024-02-27", "close": 12.26, "volume": 3595211.0}, {"date": "2024-02-28", "close": 12.25, "volume": 3250045.0}, {"date": "2024-02-29", "close": 12.35, "volume": 6248126.0}, {"date": "2024-03-01", "close": 12.35, "volume": 3667558.0}, {"date": "2024-03-04", "close": 12.36, "volume": 2983195.0}, {"date": "2024-03-05", "close": 12.35, "volume": 8273683.0}, {"date": "2024-03-06", "close": 12.06, "volume": 2665762.0}, {"date": "2024-03-07", "close": 12.24, "volume": 2196945.0}, {"date": "2024-03-08", "close": 12.35, "volume": 4035288.0}, {"date": "2024-03-11", "close": 12.28, "volume": 1195852.0}, {"date": "2024-03-12", "close": 12.28, "volume": 5807657.0}, {"date": "2024-03-13", "close": 12.46, "volume": 3634824.0}, {"date": "2024-03-14", "close": 12.59, "volume": 3651257.0}, {"date": "2024-03-15", "close": 12.48, "volume": 5613811.0}, {"date": "2024-03-18", "close": 12.39, "volume": 2048551.0}, {"date": "2024-03-19", "close": 12.35, "volume": 1735662.0}, {"date": "2024-03-20", "close": 12.28, "volume": 2051562.0}, {"date": "2024-03-21", "close": 12.29, "volume": 4190674.0}, {"date": "2024-03-22", "close": 12.24, "volume": 1610217.0}, {"date": "2024-03-25", "close": 12.2, "volume": 1253528.0}, {"date": "2024-03-26", "close": 12.21, "volume": 1534683.0}, {"date": "2024-03-27", "close": 12.22, "volume": 1337524.0}, {"date": "2024-03-28", "close": 12.45, "volume": 2229029.0}, {"date": "2024-04-02", "close": 12.79, "volume": 6741997.0}, {"date": "2024-04-03", "close": 12.82, "volume": 2883348.0}, {"date": "2024-04-04", "close": 13.0, "volume": 3574839.0}, {"date": "2024-04-05", "close": 12.86, "volume": 2456414.0}, {"date": "2024-04-08", "close": 12.71, "volume": 1822205.0}, {"date": "2024-04-09", "close": 12.84, "volume": 2717189.0}, {"date": "2024-04-10", "close": 12.91, "volume": 2645408.0}, {"date": "2024-04-11", "close": 12.54, "volume": 2912431.0}, {"date": "2024-04-12", "close": 12.41, "volume": 2766328.0}, {"date": "2024-04-15", "close": 12.24, "volume": 2175852.0}, {"date": "2024-04-16", "close": 12.02, "volume": 7030467.0}, {"date": "2024-04-17", "close": 11.97, "volume": 1771668.0}, {"date": "2024-04-18", "close": 11.86, "volume": 2917318.0}, {"date": "2024-04-19", "close": 11.84, "volume": 2148717.0}, {"date": "2024-04-22", "close": 11.95, "volume": 1107979.0}, {"date": "2024-04-23", "close": 11.99, "volume": 1509198.0}, {"date": "2024-04-24", "close": 12.1, "volume": 2543529.0}, {"date": "2024-04-26", "close": 11.93, "volume": 1074075.0}, {"date": "2024-04-29", "close": 11.98, "volume": 2054203.0}, {"date": "2024-04-30", "close": 12.09, "volume": 1442695.0}, {"date": "2024-05-01", "close": 11.65, "volume": 1904730.0}, {"date": "2024-05-02", "close": 11.47, "volume": 1790190.0}, {"date": "2024-05-03", "close": 11.3, "volume": 2019725.0}, {"date": "2024-05-06", "close": 11.43, "volume": 2837013.0}, {"date": "2024-05-07", "close": 11.47, "volume": 3359168.0}, {"date": "2024-05-08", "close": 11.4, "volume": 7216255.0}, {"date": "2024-05-09", "close": 11.67, "volume": 4357432.0}, {"date": "2024-05-10", "close": 11.74, "volume": 4270616.0}, {"date": "2024-05-13", "close": 11.76, "volume": 1517826.0}, {"date": "2024-05-14", "close": 11.51, "volume": 4316439.0}, {"date": "2024-05-15", "close": 11.48, "volume": 2053353.0}, {"date": "2024-05-16", "close": 11.53, "volume": 3538895.0}, {"date": "2024-05-17", "close": 11.51, "volume": 2071285.0}, {"date": "2024-05-20", "close": 11.43, "volume": 2427072.0}, {"date": "2024-05-21", "close": 11.53, "volume": 4810735.0}, {"date": "2024-05-22", "close": 11.57, "volume": 2683639.0}, {"date": "2024-05-23", "close": 12.04, "volume": 6300667.0}, {"date": "2024-05-24", "close": 11.51, "volume": 1918163.0}, {"date": "2024-05-27", "close": 11.51, "volume": 2775122.0}, {"date": "2024-05-28", "close": 11.62, "volume": 4466651.0}, {"date": "2024-05-29", "close": 11.1, "volume": 3204203.0}, {"date": "2024-05-30", "close": 11.02, "volume": 3991979.0}, {"date": "2024-05-31", "close": 11.33, "volume": 3633721.0}, {"date": "2024-06-03", "close": 11.35, "volume": 2438987.0}, {"date": "2024-06-04", "close": 11.39, "volume": 1522162.0}, {"date": "2024-06-05", "close": 11.99, "volume": 4826341.0}, {"date": "2024-06-06", "close": 12.07, "volume": 4039953.0}, {"date": "2024-06-07", "close": 12.07, "volume": 2464711.0}, {"date": "2024-06-11", "close": 11.97, "volume": 2056777.0}, {"date": "2024-06-12", "close": 11.94, "volume": 2425215.0}, {"date": "2024-06-13", "close": 11.97, "volume": 2620532.0}, {"date": "2024-06-14", "close": 12.06, "volume": 1848356.0}, {"date": "2024-06-17", "close": 11.99, "volume": 1554799.0}, {"date": "2024-06-18", "close": 12.08, "volume": 2703732.0}, {"date": "2024-06-19", "close": 12.41, "volume": 2971819.0}, {"date": "2024-06-20", "close": 12.43, "volume": 5432273.0}, {"date": "2024-06-21", "close": 12.63, "volume": 4780081.0}, {"date": "2024-06-24", "close": 12.42, "volume": 2767672.0}, {"date": "2024-06-25", "close": 12.57, "volume": 2617960.0}, {"date": "2024-06-26", "close": 12.51, "volume": 1734662.0}, {"date": "2024-06-27", "close": 12.48, "volume": 2113488.0}, {"date": "2024-06-28", "close": 12.44, "volume": 1526188.0}, {"date": "2024-07-01", "close": 12.13, "volume": 1867669.0}, {"date": "2024-07-02", "close": 12.3, "volume": 1792987.0}, {"date": "2024-07-03", "close": 12.38, "volume": 1615253.0}, {"date": "2024-07-04", "close": 12.27, "volume": 1503852.0}, {"date": "2024-07-05", "close": 12.25, "volume": 1113281.0}, {"date": "2024-07-08", "close": 12.2, "volume": 1262158.0}, {"date": "2024-07-09", "close": 11.96, "volume": 3435919.0}, {"date": "2024-07-10", "close": 12.13, "volume": 1934590.0}, {"date": "2024-07-11", "close": 12.15, "volume": 2432720.0}, {"date": "2024-07-12", "close": 12.24, "volume": 1619074.0}, {"date": "2024-07-15", "close": 12.38, "volume": 1712788.0}, {"date": "2024-07-16", "close": 12.2, "volume": 1748750.0}, {"date": "2024-07-17", "close": 12.35, "volume": 2124486.0}, {"date": "2024-07-18", "close": 12.39, "volume": 2464806.0}, {"date": "2024-07-19", "close": 12.14, "volume": 2532126.0}, {"date": "2024-07-22", "close": 12.37, "volume": 2056022.0}, {"date": "2024-07-23", "close": 12.55, "volume": 2635508.0}, {"date": "2024-07-24", "close": 12.5, "volume": 3012530.0}, {"date": "2024-07-25", "close": 12.21, "volume": 2780094.0}, {"date": "2024-07-26", "close": 12.25, "volume": 1832942.0}, {"date": "2024-07-29", "close": 12.4, "volume": 769766.0}, {"date": "2024-07-30", "close": 12.33, "volume": 1668379.0}, {"date": "2024-07-31", "close": 12.35, "volume": 2275531.0}, {"date": "2024-08-01", "close": 12.36, "volume": 3387292.0}, {"date": "2024-08-02", "close": 12.04, "volume": 3056347.0}, {"date": "2024-08-05", "close": 11.59, "volume": 2282971.0}, {"date": "2024-08-06", "close": 11.7, "volume": 2848701.0}, {"date": "2024-08-07", "close": 11.76, "volume": 2319743.0}, {"date": "2024-08-08", "close": 11.76, "volume": 1156206.0}, {"date": "2024-08-09", "close": 11.88, "volume": 1289512.0}, {"date": "2024-08-12", "close": 12.17, "volume": 1289766.0}, {"date": "2024-08-13", "close": 12.1, "volume": 1407857.0}, {"date": "2024-08-14", "close": 12.11, "volume": 2010878.0}, {"date": "2024-08-15", "close": 12.35, "volume": 5069031.0}, {"date": "2024-08-16", "close": 12.28, "volume": 4985766.0}, {"date": "2024-08-19", "close": 12.23, "volume": 2152980.0}, {"date": "2024-08-20", "close": 12.11, "volume": 3272924.0}, {"date": "2024-08-21", "close": 12.04, "volume": 1784581.0}, {"date": "2024-08-22", "close": 11.81, "volume": 1535552.0}, {"date": "2024-08-23", "close": 11.87, "volume": 7193812.0}, {"date": "2024-08-26", "close": 11.78, "volume": 3233047.0}, {"date": "2024-08-27", "close": 11.9, "volume": 1684166.0}, {"date": "2024-08-28", "close": 11.6, "volume": 2846501.0}, {"date": "2024-08-29", "close": 11.38, "volume": 2412619.0}, {"date": "2024-08-30", "close": 11.43, "volume": 4029206.0}, {"date": "2024-09-02", "close": 11.35, "volume": 2497279.0}, {"date": "2024-09-03", "close": 11.2, "volume": 2553283.0}, {"date": "2024-09-04", "close": 11.25, "volume": 3266952.0}, {"date": "2024-09-05", "close": 11.21, "volume": 2584335.0}, {"date": "2024-09-06", "close": 11.15, "volume": 2364758.0}, {"date": "2024-09-09", "close": 11.49, "volume": 3497105.0}, {"date": "2024-09-10", "close": 11.46, "volume": 2693193.0}, {"date": "2024-09-11", "close": 11.4, "volume": 2338551.0}, {"date": "2024-09-12", "close": 11.45, "volume": 1633740.0}, {"date": "2024-09-13", "close": 11.22, "volume": 2182203.0}, {"date": "2024-09-16", "close": 11.14, "volume": 3101716.0}, {"date": "2024-09-17", "close": 11.23, "volume": 2170658.0}, {"date": "2024-09-18", "close": 11.23, "volume": 3608470.0}, {"date": "2024-09-19", "close": 11.04, "volume": 4433961.0}, {"date": "2024-09-20", "close": 10.97, "volume": 4697528.0}, {"date": "2024-09-23", "close": 10.75, "volume": 4321510.0}, {"date": "2024-09-24", "close": 10.9, "volume": 5326270.0}, {"date": "2024-09-25", "close": 10.87, "volume": 4838594.0}, {"date": "2024-09-26", "close": 11.06, "volume": 4617162.0}, {"date": "2024-09-27", "close": 11.97, "volume": 8113857.0}, {"date": "2024-09-30", "close": 12.0, "volume": 4777075.0}, {"date": "2024-10-01", "close": 11.66, "volume": 3506013.0}, {"date": "2024-10-02", "close": 12.01, "volume": 3715452.0}, {"date": "2024-10-03", "close": 12.05, "volume": 2735262.0}, {"date": "2024-10-04", "close": 11.76, "volume": 5329134.0}, {"date": "2024-10-07", "close": 11.91, "volume": 999200.0}, {"date": "2024-10-08", "close": 11.96, "volume": 2469641.0}, {"date": "2024-10-09", "close": 11.94, "volume": 2414062.0}, {"date": "2024-10-10", "close": 12.08, "volume": 1091804.0}, {"date": "2024-10-11", "close": 12.11, "volume": 1353804.0}, {"date": "2024-10-14", "close": 12.29, "volume": 2307071.0}, {"date": "2024-10-15", "close": 11.88, "volume": 3462088.0}, {"date": "2024-10-16", "close": 11.69, "volume": 2331323.0}, {"date": "2024-10-17", "close": 11.73, "volume": 3153033.0}, {"date": "2024-10-18", "close": 11.54, "volume": 2140284.0}, {"date": "2024-10-21", "close": 11.61, "volume": 2182761.0}, {"date": "2024-10-22", "close": 11.6, "volume": 2041793.0}, {"date": "2024-10-23", "close": 11.85, "volume": 2115121.0}, {"date": "2024-10-24", "close": 11.75, "volume": 1692870.0}, {"date": "2024-10-25", "close": 11.77, "volume": 1957779.0}, {"date": "2024-10-28", "close": 11.73, "volume": 1190772.0}, {"date": "2024-10-29", "close": 11.75, "volume": 1455682.0}, {"date": "2024-10-30", "close": 11.56, "volume": 1475482.0}, {"date": "2024-10-31", "close": 11.33, "volume": 2498467.0}, {"date": "2024-11-01", "close": 11.12, "volume": 2905742.0}, {"date": "2024-11-04", "close": 11.3, "volume": 1355372.0}, {"date": "2024-11-05", "close": 11.28, "volume": 1104196.0}, {"date": "2024-11-06", "close": 11.42, "volume": 1690230.0}, {"date": "2024-11-07", "close": 11.59, "volume": 2338826.0}, {"date": "2024-11-08", "close": 11.48, "volume": 1247122.0}, {"date": "2024-11-11", "close": 11.01, "volume": 4841155.0}, {"date": "2024-11-12", "close": 10.9, "volume": 1867239.0}, {"date": "2024-11-13", "close": 10.87, "volume": 1916377.0}, {"date": "2024-11-14", "close": 10.84, "volume": 3837001.0}, {"date": "2024-11-15", "close": 10.82, "volume": 2178130.0}, {"date": "2024-11-18", "close": 11.17, "volume": 4956140.0}, {"date": "2024-11-19", "close": 11.13, "volume": 4819274.0}, {"date": "2024-11-20", "close": 11.14, "volume": 1868134.0}, {"date": "2024-11-21", "close": 11.14, "volume": 1807370.0}, {"date": "2024-11-22", "close": 11.28, "volume": 2147490.0}, {"date": "2024-11-25", "close": 11.3, "volume": 5625997.0}, {"date": "2024-11-26", "close": 11.47, "volume": 1700058.0}, {"date": "2024-11-27", "close": 11.55, "volume": 1921585.0}, {"date": "2024-11-28", "close": 11.46, "volume": 1829356.0}, {"date": "2024-11-29", "close": 11.33, "volume": 2803272.0}, {"date": "2024-12-02", "close": 11.29, "volume": 1593194.0}, {"date": "2024-12-03", "close": 11.44, "volume": 2213518.0}, {"date": "2024-12-04", "close": 11.44, "volume": 1537496.0}, {"date": "2024-12-05", "close": 11.5, "volume": 1684397.0}, {"date": "2024-12-06", "close": 11.53, "volume": 1237466.0}, {"date": "2024-12-09", "close": 11.49, "volume": 1817669.0}, {"date": "2024-12-10", "close": 11.95, "volume": 3678363.0}, {"date": "2024-12-11", "close": 11.85, "volume": 2500593.0}, {"date": "2024-12-12", "close": 11.79, "volume": 1598397.0}, {"date": "2024-12-13", "close": 11.74, "volume": 1457288.0}, {"date": "2024-12-16", "close": 11.61, "volume": 9751138.0}, {"date": "2024-12-17", "close": 11.55, "volume": 1954702.0}, {"date": "2024-12-18", "close": 11.64, "volume": 2626539.0}, {"date": "2024-12-19", "close": 11.56, "volume": 3160542.0}, {"date": "2024-12-20", "close": 11.4, "volume": 3455933.0}, {"date": "2024-12-23", "close": 11.46, "volume": 1628696.0}, {"date": "2024-12-24", "close": 11.5, "volume": 754849.0}, {"date": "2024-12-27", "close": 11.54, "volume": 1637618.0}, {"date": "2024-12-30", "close": 11.46, "volume": 1638481.0}, {"date": "2024-12-31", "close": 11.33, "volume": 1259964.0}, {"date": "2025-01-02", "close": 11.28, "volume": 1096256.0}, {"date": "2025-01-03", "close": 11.28, "volume": 912039.0}, {"date": "2025-01-06", "close": 11.0, "volume": 2373011.0}, {"date": "2025-01-07", "close": 11.06, "volume": 1599405.0}, {"date": "2025-01-08", "close": 11.09, "volume": 2087636.0}, {"date": "2025-01-09", "close": 10.94, "volume": 2005542.0}, {"date": "2025-01-10", "close": 10.84, "volume": 1010176.0}, {"date": "2025-01-13", "close": 10.54, "volume": 2897340.0}, {"date": "2025-01-14", "close": 10.62, "volume": 2569655.0}, {"date": "2025-01-15", "close": 10.64, "volume": 1127508.0}, {"date": "2025-01-16", "close": 10.68, "volume": 2008516.0}, {"date": "2025-01-17", "close": 10.86, "volume": 2249006.0}, {"date": "2025-01-20", "close": 10.82, "volume": 1816601.0}, {"date": "2025-01-21", "close": 10.76, "volume": 1396706.0}, {"date": "2025-01-22", "close": 10.64, "volume": 2707874.0}, {"date": "2025-01-23", "close": 10.47, "volume": 2760519.0}, {"date": "2025-01-24", "close": 10.52, "volume": 3219384.0}, {"date": "2025-01-28", "close": 10.5, "volume": 2403985.0}, {"date": "2025-01-29", "close": 10.47, "volume": 2802639.0}, {"date": "2025-01-30", "close": 10.77, "volume": 4612081.0}, {"date": "2025-01-31", "close": 10.8, "volume": 3814148.0}, {"date": "2025-02-03", "close": 10.51, "volume": 4381147.0}, {"date": "2025-02-04", "close": 10.62, "volume": 2642980.0}, {"date": "2025-02-05", "close": 10.65, "volume": 2033297.0}, {"date": "2025-02-06", "close": 10.73, "volume": 2220566.0}, {"date": "2025-02-07", "close": 10.78, "volume": 2223163.0}, {"date": "2025-02-10", "close": 10.95, "volume": 2419139.0}, {"date": "2025-02-11", "close": 10.97, "volume": 3476835.0}, {"date": "2025-02-12", "close": 11.15, "volume": 5787852.0}, {"date": "2025-02-13", "close": 10.51, "volume": 9251704.0}, {"date": "2025-02-14", "close": 10.83, "volume": 6912521.0}, {"date": "2025-02-17", "close": 10.91, "volume": 3961654.0}, {"date": "2025-02-18", "close": 10.83, "volume": 3399206.0}, {"date": "2025-02-19", "close": 10.7, "volume": 2277426.0}, {"date": "2025-02-20", "close": 10.76, "volume": 2825172.0}, {"date": "2025-02-21", "close": 10.72, "volume": 2290306.0}, {"date": "2025-02-24", "close": 10.9, "volume": 2298184.0}, {"date": "2025-02-25", "close": 10.82, "volume": 1676385.0}, {"date": "2025-02-26", "close": 10.84, "volume": 1597343.0}, {"date": "2025-02-27", "close": 11.02, "volume": 2543944.0}, {"date": "2025-02-28", "close": 10.93, "volume": 7141607.0}, {"date": "2025-03-03", "close": 10.89, "volume": 4256961.0}, {"date": "2025-03-04", "close": 10.56, "volume": 3670978.0}, {"date": "2025-03-05", "close": 9.97, "volume": 7910882.0}, {"date": "2025-03-06", "close": 10.06, "volume": 4814847.0}, {"date": "2025-03-07", "close": 10.15, "volume": 2571944.0}, {"date": "2025-03-10", "close": 10.17, "volume": 2852321.0}, {"date": "2025-03-11", "close": 9.99, "volume": 4961199.0}, {"date": "2025-03-12", "close": 9.74, "volume": 4450549.0}, {"date": "2025-03-13", "close": 9.61, "volume": 3746985.0}, {"date": "2025-03-14", "close": 9.79, "volume": 5465182.0}, {"date": "2025-03-17", "close": 10.15, "volume": 4805018.0}, {"date": "2025-03-18", "close": 10.08, "volume": 3735999.0}, {"date": "2025-03-19", "close": 9.96, "volume": 2614787.0}, {"date": "2025-03-20", "close": 10.01, "volume": 2766620.0}, {"date": "2025-03-21", "close": 9.95, "volume": 4690871.0}, {"date": "2025-03-24", "close": 9.86, "volume": 2084125.0}, {"date": "2025-03-25", "close": 9.95, "volume": 2579625.0}, {"date": "2025-03-26", "close": 9.88, "volume": 3089542.0}, {"date": "2025-03-27", "close": 10.01, "volume": 5083311.0}, {"date": "2025-03-28", "close": 9.93, "volume": 4138249.0}, {"date": "2025-03-31", "close": 9.75, "volume": 3887719.0}, {"date": "2025-04-01", "close": 9.62, "volume": 2725363.0}, {"date": "2025-04-02", "close": 9.1, "volume": 6372231.0}, {"date": "2025-04-03", "close": 8.95, "volume": 7914460.0}, {"date": "2025-04-04", "close": 8.63, "volume": 3607051.0}, {"date": "2025-04-07", "close": 8.54, "volume": 6851613.0}, {"date": "2025-04-08", "close": 8.66, "volume": 5729303.0}, {"date": "2025-04-09", "close": 8.41, "volume": 3404497.0}, {"date": "2025-04-10", "close": 8.86, "volume": 4559036.0}, {"date": "2025-04-11", "close": 8.59, "volume": 4789996.0}, {"date": "2025-04-14", "close": 8.59, "volume": 4003510.0}, {"date": "2025-04-15", "close": 8.3, "volume": 8449818.0}, {"date": "2025-04-16", "close": 8.38, "volume": 7598691.0}, {"date": "2025-04-17", "close": 8.65, "volume": 4877234.0}, {"date": "2025-04-22", "close": 8.66, "volume": 5829465.0}, {"date": "2025-04-23", "close": 8.82, "volume": 3682113.0}, {"date": "2025-04-24", "close": 8.81, "volume": 3093717.0}, {"date": "2025-04-28", "close": 8.84, "volume": 4348653.0}, {"date": "2025-04-29", "close": 8.91, "volume": 2619385.0}, {"date": "2025-04-30", "close": 8.94, "volume": 4908940.0}, {"date": "2025-05-01", "close": 8.92, "volume": 2318132.0}, {"date": "2025-05-02", "close": 8.97, "volume": 2816977.0}, {"date": "2025-05-05", "close": 8.83, "volume": 3221103.0}, {"date": "2025-05-06", "close": 8.84, "volume": 2572179.0}, {"date": "2025-05-07", "close": 8.94, "volume": 2612364.0}, {"date": "2025-05-08", "close": 8.96, "volume": 1851212.0}, {"date": "2025-05-09", "close": 9.02, "volume": 2684165.0}, {"date": "2025-05-12", "close": 8.99, "volume": 2620915.0}, {"date": "2025-05-13", "close": 9.09, "volume": 4181080.0}, {"date": "2025-05-14", "close": 9.12, "volume": 5941332.0}, {"date": "2025-05-15", "close": 8.65, "volume": 10032037.0}, {"date": "2025-05-16", "close": 8.55, "volume": 11566514.0}, {"date": "2025-05-19", "close": 8.46, "volume": 5193792.0}, {"date": "2025-05-20", "close": 8.54, "volume": 4936990.0}, {"date": "2025-05-21", "close": 8.54, "volume": 4147555.0}, {"date": "2025-05-22", "close": 8.48, "volume": 5311538.0}, {"date": "2025-05-23", "close": 8.37, "volume": 5129187.0}, {"date": "2025-05-26", "close": 8.25, "volume": 5970347.0}, {"date": "2025-05-27", "close": 8.22, "volume": 4789306.0}, {"date": "2025-05-28", "close": 8.11, "volume": 8316267.0}, {"date": "2025-05-29", "close": 8.11, "volume": 9780170.0}, {"date": "2025-05-30", "close": 8.44, "volume": 78459278.0}, {"date": "2025-06-02", "close": 8.1, "volume": 8093383.0}, {"date": "2025-06-03", "close": 8.14, "volume": 12615404.0}, {"date": "2025-06-04", "close": 8.3, "volume": 7902199.0}, {"date": "2025-06-05", "close": 8.22, "volume": 6595480.0}, {"date": "2025-06-06", "close": 8.11, "volume": 7009297.0}, {"date": "2025-06-10", "close": 8.17, "volume": 11950467.0}, {"date": "2025-06-11", "close": 8.19, "volume": 5590672.0}, {"date": "2025-06-12", "close": 8.08, "volume": 8171579.0}, {"date": "2025-06-13", "close": 8.05, "volume": 8969514.0}, {"date": "2025-06-16", "close": 7.93, "volume": 7408096.0}, {"date": "2025-06-17", "close": 8.03, "volume": 4897559.0}, {"date": "2025-06-18", "close": 8.04, "volume": 6888948.0}, {"date": "2025-06-19", "close": 8.14, "volume": 5422761.0}, {"date": "2025-06-20", "close": 8.21, "volume": 15667467.0}, {"date": "2025-06-23", "close": 8.07, "volume": 4663901.0}, {"date": "2025-06-24", "close": 8.0, "volume": 10002317.0}, {"date": "2025-06-25", "close": 7.84, "volume": 14495865.0}, {"date": "2025-06-26", "close": 7.76, "volume": 10451255.0}, {"date": "2025-06-27", "close": 7.81, "volume": 9531028.0}, {"date": "2025-06-30", "close": 7.81, "volume": 7944761.0}, {"date": "2025-07-01", "close": 7.88, "volume": 6002672.0}, {"date": "2025-07-02", "close": 7.97, "volume": 5422002.0}, {"date": "2025-07-03", "close": 8.07, "volume": 4478650.0}, {"date": "2025-07-04", "close": 8.11, "volume": 2412643.0}, {"date": "2025-07-07", "close": 8.16, "volume": 2890777.0}, {"date": "2025-07-08", "close": 8.07, "volume": 5215178.0}, {"date": "2025-07-09", "close": 8.02, "volume": 1436827.0}, {"date": "2025-07-10", "close": 8.02, "volume": 2298087.0}, {"date": "2025-07-11", "close": 8.02, "volume": 2782411.0}, {"date": "2025-07-14", "close": 7.89, "volume": 2744418.0}, {"date": "2025-07-15", "close": 7.96, "volume": 2194717.0}, {"date": "2025-07-16", "close": 7.96, "volume": 2892019.0}, {"date": "2025-07-17", "close": 8.05, "volume": 7256399.0}, {"date": "2025-07-18", "close": 8.14, "volume": 2373668.0}, {"date": "2025-07-21", "close": 8.09, "volume": 1867878.0}, {"date": "2025-07-22", "close": 8.05, "volume": 2213099.0}, {"date": "2025-07-23", "close": 8.07, "volume": 2337886.0}, {"date": "2025-07-24", "close": 8.08, "volume": 3486662.0}, {"date": "2025-07-25", "close": 8.03, "volume": 3112717.0}, {"date": "2025-07-28", "close": 7.91, "volume": 6564202.0}, {"date": "2025-07-29", "close": 7.68, "volume": 5485123.0}, {"date": "2025-07-30", "close": 7.73, "volume": 5389678.0}, {"date": "2025-07-31", "close": 7.57, "volume": 6115963.0}, {"date": "2025-08-01", "close": 7.53, "volume": 6621058.0}, {"date": "2025-08-04", "close": 7.53, "volume": 7581291.0}, {"date": "2025-08-05", "close": 7.56, "volume": 2715947.0}, {"date": "2025-08-06", "close": 7.68, "volume": 3662066.0}, {"date": "2025-08-07", "close": 7.63, "volume": 2998914.0}, {"date": "2025-08-08", "close": 7.68, "volume": 2524846.0}, {"date": "2025-08-11", "close": 7.61, "volume": 3662477.0}, {"date": "2025-08-12", "close": 7.63, "volume": 6836693.0}, {"date": "2025-08-13", "close": 7.72, "volume": 9464471.0}, {"date": "2025-08-14", "close": 7.75, "volume": 6120712.0}, {"date": "2025-08-15", "close": 7.82, "volume": 3748715.0}, {"date": "2025-08-18", "close": 7.93, "volume": 5525255.0}, {"date": "2025-08-19", "close": 7.93, "volume": 2715115.0}, {"date": "2025-08-20", "close": 7.97, "volume": 4369105.0}, {"date": "2025-08-21", "close": 8.15, "volume": 6493595.0}, {"date": "2025-08-22", "close": 8.05, "volume": 2826663.0}, {"date": "2025-08-25", "close": 8.1, "volume": 4356766.0}, {"date": "2025-08-26", "close": 7.86, "volume": 4359704.0}, {"date": "2025-08-27", "close": 7.66, "volume": 5480148.0}, {"date": "2025-08-28", "close": 7.7, "volume": 2669034.0}, {"date": "2025-08-29", "close": 7.83, "volume": 5735569.0}, {"date": "2025-09-01", "close": 7.89, "volume": 2777523.0}, {"date": "2025-09-02", "close": 7.85, "volume": 2684319.0}, {"date": "2025-09-03", "close": 7.85, "volume": 6811397.0}, {"date": "2025-09-04", "close": 7.84, "volume": 3736402.0}, {"date": "2025-09-05", "close": 7.79, "volume": 3278168.0}, {"date": "2025-09-08", "close": 7.64, "volume": 4003006.0}, {"date": "2025-09-09", "close": 7.56, "volume": 5885449.0}, {"date": "2025-09-10", "close": 7.65, "volume": 5248520.0}, {"date": "2025-09-11", "close": 7.64, "volume": 3147329.0}, {"date": "2025-09-12", "close": 7.58, "volume": 3393973.0}, {"date": "2025-09-15", "close": 7.55, "volume": 6343945.0}, {"date": "2025-09-16", "close": 7.55, "volume": 4537793.0}, {"date": "2025-09-17", "close": 7.52, "volume": 3510341.0}, {"date": "2025-09-18", "close": 7.45, "volume": 3985776.0}, {"date": "2025-09-19", "close": 7.38, "volume": 13142738.0}, {"date": "2025-09-22", "close": 7.32, "volume": 4585765.0}, {"date": "2025-09-23", "close": 7.38, "volume": 3598614.0}, {"date": "2025-09-24", "close": 7.31, "volume": 3533547.0}, {"date": "2025-09-25", "close": 7.18, "volume": 5949172.0}, {"date": "2025-09-26", "close": 7.1, "volume": 5226162.0}, {"date": "2025-09-29", "close": 7.09, "volume": 3895227.0}, {"date": "2025-09-30", "close": 7.07, "volume": 3867838.0}, {"date": "2025-10-01", "close": 7.07, "volume": 3229537.0}, {"date": "2025-10-02", "close": 7.12, "volume": 2726063.0}, {"date": "2025-10-03", "close": 7.06, "volume": 4122635.0}, {"date": "2025-10-06", "close": 6.77, "volume": 6334401.0}, {"date": "2025-10-07", "close": 6.78, "volume": 14896160.0}, {"date": "2025-10-08", "close": 6.86, "volume": 4546838.0}, {"date": "2025-10-09", "close": 6.88, "volume": 4281222.0}, {"date": "2025-10-10", "close": 6.98, "volume": 5490332.0}, {"date": "2025-10-13", "close": 5.93, "volume": 24888474.0}, {"date": "2025-10-14", "close": 6.09, "volume": 13774496.0}, {"date": "2025-10-15", "close": 6.16, "volume": 7376984.0}, {"date": "2025-10-16", "close": 6.27, "volume": 6614473.0}, {"date": "2025-10-17", "close": 6.5, "volume": 11363519.0}, {"date": "2025-10-20", "close": 6.28, "volume": 4989276.0}, {"date": "2025-10-21", "close": 6.2, "volume": 5977138.0}, {"date": "2025-10-22", "close": 6.15, "volume": 6381854.0}, {"date": "2025-10-23", "close": 6.25, "volume": 5204830.0}, {"date": "2025-10-24", "close": 6.23, "volume": 4631322.0}, {"date": "2025-10-27", "close": 6.22, "volume": 4716192.0}, {"date": "2025-10-28", "close": 5.97, "volume": 15631098.0}, {"date": "2025-10-29", "close": 5.98, "volume": 6265903.0}, {"date": "2025-10-30", "close": 6.06, "volume": 5195931.0}, {"date": "2025-10-31", "close": 5.99, "volume": 3270074.0}, {"date": "2025-11-03", "close": 5.9, "volume": 4278957.0}, {"date": "2025-11-04", "close": 5.83, "volume": 3280050.0}, {"date": "2025-11-05", "close": 5.82, "volume": 4724489.0}, {"date": "2025-11-06", "close": 5.78, "volume": 2950447.0}, {"date": "2025-11-07", "close": 5.76, "volume": 3358614.0}, {"date": "2025-11-10", "close": 5.77, "volume": 3233670.0}, {"date": "2025-11-11", "close": 5.89, "volume": 4689162.0}, {"date": "2025-11-12", "close": 5.92, "volume": 4755989.0}, {"date": "2025-11-13", "close": 5.91, "volume": 4448745.0}, {"date": "2025-11-14", "close": 5.76, "volume": 4105714.0}, {"date": "2025-11-17", "close": 5.82, "volume": 4425121.0}, {"date": "2025-11-18", "close": 5.67, "volume": 5063968.0}, {"date": "2025-11-19", "close": 5.68, "volume": 2519167.0}, {"date": "2025-11-20", "close": 5.65, "volume": 5722016.0}, {"date": "2025-11-21", "close": 5.58, "volume": 4174684.0}, {"date": "2025-11-24", "close": 5.65, "volume": 4172011.0}, {"date": "2025-11-25", "close": 5.74, "volume": 6282523.0}, {"date": "2025-11-26", "close": 5.7, "volume": 4907807.0}, {"date": "2025-11-27", "close": 5.74, "volume": 3489991.0}, {"date": "2025-11-28", "close": 5.82, "volume": 4066019.0}, {"date": "2025-12-01", "close": 5.78, "volume": 8502130.0}, {"date": "2025-12-02", "close": 5.8, "volume": 5282761.0}, {"date": "2025-12-03", "close": 5.76, "volume": 3700331.0}, {"date": "2025-12-04", "close": 5.65, "volume": 3826891.0}, {"date": "2025-12-05", "close": 5.69, "volume": 3149102.0}, {"date": "2025-12-08", "close": 5.74, "volume": 2896674.0}, {"date": "2025-12-09", "close": 5.64, "volume": 2979668.0}, {"date": "2025-12-10", "close": 5.55, "volume": 6635445.0}, {"date": "2025-12-11", "close": 5.53, "volume": 3766736.0}, {"date": "2025-12-12", "close": 5.49, "volume": 3631144.0}, {"date": "2025-12-17", "close": 4.98, "volume": 29827580.0}, {"date": "2025-12-18", "close": 4.95, "volume": 22744925.0}, {"date": "2025-12-19", "close": 4.89, "volume": 17036698.0}, {"date": "2025-12-22", "close": 4.95, "volume": 6073467.0}, {"date": "2025-12-23", "close": 5.01, "volume": 6514004.0}, {"date": "2025-12-24", "close": 5.39, "volume": 9140258.0}, {"date": "2025-12-29", "close": 5.28, "volume": 7804429.0}, {"date": "2025-12-30", "close": 5.21, "volume": 5171712.0}, {"date": "2025-12-31", "close": 5.24, "volume": 2286306.0}, {"date": "2026-01-02", "close": 5.3, "volume": 3422520.0}, {"date": "2026-01-05", "close": 5.27, "volume": 5224498.0}, {"date": "2026-01-06", "close": 5.17, "volume": 4615137.0}, {"date": "2026-01-07", "close": 5.17, "volume": 4398551.0}, {"date": "2026-01-08", "close": 5.19, "volume": 5469064.0}, {"date": "2026-01-09", "close": 5.17, "volume": 6301027.0}, {"date": "2026-01-12", "close": 5.21, "volume": 3606741.0}, {"date": "2026-01-13", "close": 5.23, "volume": 5353357.0}, {"date": "2026-01-14", "close": 5.36, "volume": 30647956.0}, {"date": "2026-01-15", "close": 5.1, "volume": 14012385.0}, {"date": "2026-01-16", "close": 5.49, "volume": 14241674.0}, {"date": "2026-01-19", "close": 5.53, "volume": 8993365.0}, {"date": "2026-01-20", "close": 5.52, "volume": 7306844.0}, {"date": "2026-01-21", "close": 5.44, "volume": 6025418.0}, {"date": "2026-01-22", "close": 5.51, "volume": 5269096.0}, {"date": "2026-01-23", "close": 5.42, "volume": 3685717.0}, {"date": "2026-01-27", "close": 5.36, "volume": 4549259.0}, {"date": "2026-01-28", "close": 5.27, "volume": 3491300.0}, {"date": "2026-01-29", "close": 5.39, "volume": 5041689.0}, {"date": "2026-01-30", "close": 5.36, "volume": 3629438.0}, {"date": "2026-02-02", "close": 5.3, "volume": 4559600.0}, {"date": "2026-02-03", "close": 5.3, "volume": 3636352.0}, {"date": "2026-02-04", "close": 5.16, "volume": 5076126.0}, {"date": "2026-02-05", "close": 5.52, "volume": 7139980.0}, {"date": "2026-02-06", "close": 5.08, "volume": 10365212.0}, {"date": "2026-02-09", "close": 5.17, "volume": 3255579.0}, {"date": "2026-02-10", "close": 5.35, "volume": 9568473.0}, {"date": "2026-02-11", "close": 5.3, "volume": 5543142.0}, {"date": "2026-02-12", "close": 5.29, "volume": 3486993.0}, {"date": "2026-02-13", "close": 5.24, "volume": 4863883.0}, {"date": "2026-02-16", "close": 4.97, "volume": 12247405.0}, {"date": "2026-02-17", "close": 4.74, "volume": 9446569.0}, {"date": "2026-02-18", "close": 4.72, "volume": 6119811.0}, {"date": "2026-02-19", "close": 4.72, "volume": 5967733.0}, {"date": "2026-02-20", "close": 4.85, "volume": 7510117.0}, {"date": "2026-02-23", "close": 4.68, "volume": 7383415.0}, {"date": "2026-02-24", "close": 4.5, "volume": 7483410.0}, {"date": "2026-02-25", "close": 4.64, "volume": 5113515.0}, {"date": "2026-02-26", "close": 4.6, "volume": 3935245.0}, {"date": "2026-02-27", "close": 4.54, "volume": 4790036.0}, {"date": "2026-03-02", "close": 4.59, "volume": 4495570.0}, {"date": "2026-03-03", "close": 4.51, "volume": 8221070.0}, {"date": "2026-03-04", "close": 4.24, "volume": 9224934.0}, {"date": "2026-03-05", "close": 4.36, "volume": 4999377.0}, {"date": "2026-03-06", "close": 4.31, "volume": 8877385.0}, {"date": "2026-03-09", "close": 4.13, "volume": 6524486.0}, {"date": "2026-03-10", "close": 4.13, "volume": 7038478.0}, {"date": "2026-03-11", "close": 4.07, "volume": 3978800.0}, {"date": "2026-03-12", "close": 4.03, "volume": 4266522.0}, {"date": "2026-03-13", "close": 3.94, "volume": 5141016.0}, {"date": "2026-03-16", "close": 3.83, "volume": 8520936.0}, {"date": "2026-03-17", "close": 3.84, "volume": 4869185.0}, {"date": "2026-03-18", "close": 3.86, "volume": 3932553.0}, {"date": "2026-03-19", "close": 3.73, "volume": 6723798.0}, {"date": "2026-03-20", "close": 3.64, "volume": 67539443.0}, {"date": "2026-03-23", "close": 3.57, "volume": 5524736.0}, {"date": "2026-03-24", "close": 3.55, "volume": 7241390.0}, {"date": "2026-03-25", "close": 3.54, "volume": 5263389.0}, {"date": "2026-03-26", "close": 3.37, "volume": 8038537.0}, {"date": "2026-03-27", "close": 3.62, "volume": 11181137.0}, {"date": "2026-03-30", "close": 3.59, "volume": 5287179.0}, {"date": "2026-03-31", "close": 3.71, "volume": 9728610.0}, {"date": "2026-04-01", "close": 3.76, "volume": 9131555.0}, {"date": "2026-04-02", "close": 3.73, "volume": 5618048.0}, {"date": "2026-04-07", "close": 3.78, "volume": 4962040.0}, {"date": "2026-04-08", "close": 3.99, "volume": 3954922.0}, {"date": "2026-04-09", "close": 3.95, "volume": 3282296.0}, {"date": "2026-04-10", "close": 3.98, "volume": 5106242.0}, {"date": "2026-04-13", "close": 3.92, "volume": 3153464.0}, {"date": "2026-04-14", "close": 3.89, "volume": 2649568.0}, {"date": "2026-04-15", "close": 3.91, "volume": 2470334.0}, {"date": "2026-04-16", "close": 3.97, "volume": 3783248.0}, {"date": "2026-04-17", "close": 4.01, "volume": 4137807.0}, {"date": "2026-04-20", "close": 4.1, "volume": 3921089.0}, {"date": "2026-04-21", "close": 4.05, "volume": 3108783.0}, {"date": "2026-04-22", "close": 4.72, "volume": 19503053.0}, {"date": "2026-04-23", "close": 4.55, "volume": 11134005.0}, {"date": "2026-04-24", "close": 4.5, "volume": 3522695.0}, {"date": "2026-04-27", "close": 4.47, "volume": 2753633.0}, {"date": "2026-04-28", "close": 4.36, "volume": 2778394.0}, {"date": "2026-04-29", "close": 4.35, "volume": 3044814.0}, {"date": "2026-04-30", "close": 4.33, "volume": 4104969.0}, {"date": "2026-05-01", "close": 4.29, "volume": 2910540.0}, {"date": "2026-05-04", "close": 4.27, "volume": 3888024.0}, {"date": "2026-05-05", "close": 4.23, "volume": 2863998.0}, {"date": "2026-05-06", "close": 4.29, "volume": 3520446.0}, {"date": "2026-05-07", "close": 4.34, "volume": 7142381.0}, {"date": "2026-05-08", "close": 4.34, "volume": 3229331.0}, {"date": "2026-05-11", "close": 4.36, "volume": 2496965.0}, {"date": "2026-05-12", "close": 4.22, "volume": 3243258.0}, {"date": "2026-05-13", "close": 4.18, "volume": 3019737.0}, {"date": "2026-05-14", "close": 4.17, "volume": 4241799.0}, {"date": "2026-05-15", "close": 4.25, "volume": 3843255.0}, {"date": "2026-05-18", "close": 4.2, "volume": 5700455.0}, {"date": "2026-05-19", "close": 4.34, "volume": 3401252.0}, {"date": "2026-05-20", "close": 4.37, "volume": 3323987.0}, {"date": "2026-05-21", "close": 4.53, "volume": 4274049.0}, {"date": "2026-05-22", "close": 4.5, "volume": 5231483.0}, {"date": "2026-05-25", "close": 4.61, "volume": 2527985.0}, {"date": "2026-05-26", "close": 4.43, "volume": 2874326.0}, {"date": "2026-05-27", "close": 4.38, "volume": 3487201.0}, {"date": "2026-05-28", "close": 4.26, "volume": 2693410.0}, {"date": "2026-05-29", "close": 4.24, "volume": 7795057.0}, {"date": "2026-06-01", "close": 4.22, "volume": 3713824.0}, {"date": "2026-06-02", "close": 4.11, "volume": 2613614.0}, {"date": "2026-06-03", "close": 4.12, "volume": 7544610.0}, {"date": "2026-06-04", "close": 4.66, "volume": 12354888.0}, {"date": "2026-06-05", "close": 4.69, "volume": 6890240.0}, {"date": "2026-06-09", "close": 4.63, "volume": 4104120.0}, {"date": "2026-06-10", "close": 4.73, "volume": 3487405.0}, {"date": "2026-06-11", "close": 4.84, "volume": 8555231.0}, {"date": "2026-06-12", "close": 4.86, "volume": 3477367.0}, {"date": "2026-06-15", "close": 4.89, "volume": 3770819.0}, {"date": "2026-06-16", "close": 4.85, "volume": 2978899.0}, {"date": "2026-06-17", "close": 4.83, "volume": 3409609.0}, {"date": "2026-06-18", "close": 4.81, "volume": 3398742.0}, {"date": "2026-06-19", "close": 4.76, "volume": 9309538.0}, {"date": "2026-06-22", "close": 4.69, "volume": 2851081.0}, {"date": "2026-06-23", "close": 4.62, "volume": 3391836.0}, {"date": "2026-06-24", "close": 4.64, "volume": 3217614.0}, {"date": "2026-06-25", "close": 4.73, "volume": 3068253.0}, {"date": "2026-06-26", "close": 4.71, "volume": 3672421.0}, {"date": "2026-06-29", "close": 4.84, "volume": 3194553.0}, {"date": "2026-06-30", "close": 4.76, "volume": 3104088.0}, {"date": "2026-07-01", "close": 4.65, "volume": 2411712.0}, {"date": "2026-07-02", "close": 4.5, "volume": 3148696.0}, {"date": "2026-07-03", "close": 4.57, "volume": 2067718.0}, {"date": "2026-07-06", "close": 4.48, "volume": 2560914.0}, {"date": "2026-07-07", "close": 4.45, "volume": 2010366.0}, {"date": "2026-07-08", "close": 4.51, "volume": 2142473.0}, {"date": "2026-07-09", "close": 4.54, "volume": 1414018.0}, {"date": "2026-07-10", "close": 4.57, "volume": 3018680.0}, {"date": "2026-07-13", "close": 4.53, "volume": 1992886.0}, {"date": "2026-07-14", "close": 4.7, "volume": 3034405.0}, {"date": "2026-07-15", "close": 4.69, "volume": 2157216.0}, {"date": "2026-07-16", "close": 4.82, "volume": 4003004.0}, {"date": "2026-07-17", "close": 4.76, "volume": 2392843.0}, {"date": "2026-07-20", "close": 4.72, "volume": 1555447.0}, {"date": "2026-07-21", "close": 4.62, "volume": 3952671.0}, {"date": "2026-07-22", "close": 4.65, "volume": 2794756.0}, {"date": "2026-07-23", "close": 4.61, "volume": 1913558.0}, {"date": "2026-07-24", "close": 4.73, "volume": 2515856.0}, {"date": "2026-07-27", "close": 4.71, "volume": 1597356.0}, {"date": "2026-07-28", "close": 4.85, "volume": 1948362.0}, {"date": "2026-07-29", "close": 5.05, "volume": 3980288.0}, {"date": "2026-07-30", "close": 4.97, "volume": 2239155.0}, {"date": "2026-07-31", "close": 4.93, "volume": 3099096.0}, {"date": "2026-08-03", "close": 5.22, "volume": 3144426.0}, {"date": "2026-08-04", "close": 5.34, "volume": 6363008.0}, {"date": "2026-08-05", "close": 5.23, "volume": 4762460.0}, {"date": "2026-08-06", "close": 5.26, "volume": 3157190.0}, {"date": "2026-08-07", "close": 5.43, "volume": 4159022.0}, {"date": "2026-08-10", "close": 5.66, "volume": 12480603.0}, {"date": "2026-08-11", "close": 5.64, "volume": 3708695.0}, {"date": "2026-08-12", "close": 5.5, "volume": 5386626.0}, {"date": "2026-08-13", "close": 5.77, "volume": 10961129.0}, {"date": "2026-08-14", "close": 5.91, "volume": 9558176.0}, {"date": "2026-08-17", "close": 5.76, "volume": 6733659.0}], "refreshing": true}