{"ticker": "AC", "overview": {"cik": "1642122", "ticker": "AC", "name": "Associated Capital Group, Inc.", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "4", "date": "2026-03-03", "title": "PRIMARY DOCUMENT", "accession": "0000807249-26-000022", "price_sensitive": false}, {"form": "4", "date": "2025-09-30", "title": "PRIMARY DOCUMENT", "accession": "0000807249-25-000137", "price_sensitive": false}, {"form": "4", "date": "2025-09-29", "title": "PRIMARY DOCUMENT", "accession": "0000807249-25-000135", "price_sensitive": false}, {"form": "4", "date": "2025-09-26", "title": "PRIMARY DOCUMENT", "accession": "0000807249-25-000132", "price_sensitive": false}, {"form": "4", "date": "2025-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000807249-25-000131", "price_sensitive": false}, {"form": "4", "date": "2025-09-22", "title": "PRIMARY DOCUMENT", "accession": "0000807249-25-000128", "price_sensitive": false}, {"form": "4", "date": "2025-09-19", "title": "PRIMARY DOCUMENT", "accession": "0000807249-25-000125", "price_sensitive": false}, {"form": "4", "date": "2025-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000807249-25-000124", "price_sensitive": false}, {"form": "4", "date": "2025-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000807249-25-000122", "price_sensitive": false}, {"form": "15-12G", "date": "2025-09-04", "title": "FORM 15-12G", "accession": "0001437749-25-028378", "price_sensitive": false}, {"form": "25", "date": "2025-08-25", "title": "FORM 25", "accession": "0001437749-25-027672", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-15", "title": "FORM 8-K", "accession": "0001437749-25-027154", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-07", "title": "FORM 10-Q", "accession": "0001437749-25-025453", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-06", "title": "FORM 8-K", "accession": "0001437749-25-025092", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-08", "title": "FORM 8-K", "accession": "0001437749-25-022360", "price_sensitive": true}, {"form": "4", "date": "2025-06-23", "title": "Insider transaction", "accession": "0000807249-25-000085", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-05", "title": "FORM 8-K", "accession": "0001437749-25-019585", "price_sensitive": true}, {"form": "4", "date": "2025-05-29", "title": "Insider transaction", "accession": "0000807249-25-000074", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-09", "title": "FORM 10-Q", "accession": "0001437749-25-015833", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-09", "title": "FORM 8-K", "accession": "0001437749-25-015832", "price_sensitive": true}, {"form": "ARS", "date": "2025-04-28", "title": "Form ARS", "accession": "0001437749-25-013369", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-28", "title": "FORM DEF 14A", "accession": "0001437749-25-013368", "price_sensitive": false}, {"form": "8-K", "date": "2025-04-07", "title": "FORM 8-K", "accession": "0001437749-25-011217", "price_sensitive": true}, {"form": "10-K", "date": "2025-03-19", "title": "FORM 10-K", "accession": "0001437749-25-008454", "price_sensitive": true}, {"form": "4", "date": "2025-03-13", "title": "Insider transaction", "accession": "0000807249-25-000039", "price_sensitive": false}]}, "description": "Associated Capital Group, Inc. trades as AC on the TSX and is registered in the United States, classified under Security Brokers, Dealers & Flotation Companies (SIC 6211). Privy Trades holds 58 insider filings for the company, from February 2004 to November 2004. Across those, 7 insiders disclosed 16 sales totalling $14.13M. The most recent filing on record is dated 25 June 2024.", "exchange": "TSX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 16, "sell_sum": 14132317.4364, "net": -14132317.4364, "insiders": 7, "first_date": "2004-02-03", "last_date": "2004-11-29"}, "metrics": {"ticker": "AC", "has_prices": true, "as_of": "2026-08-07", "last": 26.58, "prev_close": 26.39, "change": 0.18999999999999773, "change_pct": 0.007199696854869183, "session_volume": 1929357.0, "vwap_5": 26.3433004227493, "vwap_20": 24.662410266354513, "vwap_60": 23.103983832947367, "vwap_250": 19.84155157410907, "high_52w": 26.58, "low_52w": 16.56, "avg_volume_20": 2203822.2, "sessions": 400, "market_cap": {"value": 2473939321.02, "shares": 93075219.0, "as_of": "2026-06-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000807249-24-000082", "src": "INSIDERS", "ticker": "AC", "cik": "1642122", "company": "Associated Capital Group, Inc.", "company_raw": "Associated Capital Group, Inc.", "who": "Peter D. Goldstein", "who_key": "Goldstein Peter D.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642122/000080724924000082/0000807249-24-000082-index.htm", "trade_date": "2024-06-25", "timestamp": "2024-06-25", "mins": 1239281}, {"id": "0000807249-24-000083", "src": "INSIDERS", "ticker": "AC", "cik": "1642122", "company": "Associated Capital Group, Inc.", "company_raw": "Associated Capital Group, Inc.", "who": "Ian J. McAdams", "who_key": "MCADAMS IAN J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642122/000080724924000083/0000807249-24-000083-index.htm", "trade_date": "2024-06-25", "timestamp": "2024-06-25", "mins": 1239281}, {"id": "0000807249-24-000084", "src": "INSIDERS", "ticker": "AC", "cik": "1642122", "company": "Associated Capital Group, Inc.", "company_raw": "Associated Capital Group, Inc.", "who": "Douglas R. Jamieson", "who_key": "JAMIESON DOUGLAS R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642122/000080724924000084/0000807249-24-000084-index.htm", "trade_date": "2024-06-25", "timestamp": "2024-06-25", "mins": 1239281}, {"id": "0000807249-24-000085", "src": "INSIDERS", "ticker": "AC", "cik": "1642122", "company": "Associated Capital Group, Inc.", "company_raw": "Associated Capital Group, Inc.", "who": "Marc Gabelli", "who_key": "GABELLI MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642122/000080724924000085/0000807249-24-000085-index.htm", "trade_date": "2024-06-25", "timestamp": "2024-06-25", "mins": 1239281}, {"id": "0000807249-23-000060", "src": "INSIDERS", "ticker": "AC", "cik": "1642122", "company": "Associated Capital Group, Inc.", "company_raw": "Associated Capital Group, Inc.", "who": "Peter D. Goldstein", "who_key": "Goldstein Peter D.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642122/000080724923000060/0000807249-23-000060-index.htm", "trade_date": "2023-05-30", "timestamp": "2023-05-30", "mins": 1803761}, {"id": "0000807249-23-000061", "src": "INSIDERS", "ticker": "AC", "cik": "1642122", "company": "Associated Capital Group, Inc.", "company_raw": "Associated Capital Group, Inc.", "who": "Douglas R. Jamieson", "who_key": "JAMIESON DOUGLAS R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642122/000080724923000061/0000807249-23-000061-index.htm", "trade_date": "2023-05-30", "timestamp": "2023-05-30", "mins": 1803761}, {"id": "0000807249-23-000062", "src": "INSIDERS", "ticker": "AC", "cik": "1642122", "company": "Associated Capital Group, Inc.", "company_raw": "Associated Capital Group, Inc.", "who": "Patrick Huvane", "who_key": "Huvane Patrick", "role": "Interim Co-CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642122/000080724923000062/0000807249-23-000062-index.htm", "trade_date": "2023-05-30", "timestamp": "2023-05-30", "mins": 1803761}, {"id": "0000807249-23-000063", "src": "INSIDERS", "ticker": "AC", "cik": "1642122", "company": "Associated Capital Group, Inc.", "company_raw": "Associated Capital Group, Inc.", "who": "Ian J. McAdams", "who_key": "MCADAMS IAN J", "role": "Interim Co-CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642122/000080724923000063/0000807249-23-000063-index.htm", "trade_date": "2023-05-30", "timestamp": "2023-05-30", "mins": 1803761}, {"id": "0000807249-23-000023", "src": "INSIDERS", "ticker": "AC", "cik": "1642122", "company": "Associated Capital Group, Inc.", "company_raw": "Associated Capital Group, Inc.", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642122/000080724923000023/0000807249-23-000023-index.htm", "trade_date": "2023-03-07", "timestamp": "2023-03-07", "mins": 1924721}, {"id": "0000807249-23-000024", "src": "INSIDERS", "ticker": "AC", "cik": "1642122", "company": "Associated Capital Group, Inc.", "company_raw": "Associated Capital Group, Inc.", "who": "Elisa M. Wilson", "who_key": "Wilson Elisa M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642122/000080724923000024/0000807249-23-000024-index.htm", "trade_date": "2023-03-07", "timestamp": "2023-03-07", "mins": 1924721}, {"id": "0000807249-23-000025", "src": "INSIDERS", "ticker": "AC", "cik": "1642122", "company": "Associated Capital Group, Inc.", "company_raw": "Associated Capital Group, Inc.", "who": "Marc Gabelli", "who_key": "GABELLI MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642122/000080724923000025/0000807249-23-000025-index.htm", "trade_date": "2023-03-07", "timestamp": "2023-03-07", "mins": 1924721}, {"id": "0000807249-23-000026", "src": "INSIDERS", "ticker": "AC", "cik": "1642122", "company": "Associated Capital Group, Inc.", "company_raw": "Associated Capital Group, Inc.", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642122/000080724923000026/0000807249-23-000026-index.htm", "trade_date": "2023-03-07", "timestamp": "2023-03-07", "mins": 1924721}, {"id": "0000807249-23-000027", "src": "INSIDERS", "ticker": "AC", "cik": "1642122", "company": "Associated Capital Group, Inc.", "company_raw": "Associated Capital Group, Inc.", "who": "Marc Gabelli", "who_key": "GABELLI MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642122/000080724923000027/0000807249-23-000027-index.htm", "trade_date": "2023-03-07", "timestamp": "2023-03-07", "mins": 1924721}, {"id": "0000807249-23-000028", "src": "INSIDERS", "ticker": "AC", "cik": "1642122", "company": "Associated Capital Group, Inc.", "company_raw": "Associated Capital Group, Inc.", "who": "Elisa M. Wilson", "who_key": "Wilson Elisa M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642122/000080724923000028/0000807249-23-000028-index.htm", "trade_date": "2023-03-07", "timestamp": "2023-03-07", "mins": 1924721}, {"id": "0001005477-04-004460", "src": "INSIDERS", "ticker": "AC", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCE CAPITAL MANAGEMENT HOLDING LP", "who": "Et Al Finaxa", "who_key": "FINAXA ET AL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000100547704004460/0001005477-04-004460-index.htm", "trade_date": "2004-12-07", "timestamp": "2004-12-07", "mins": 11520881}, {"id": "0001005477-04-004461", "src": "INSIDERS", "ticker": "AC", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCE CAPITAL MANAGEMENT HOLDING LP", "who": "ACMC Inc", "who_key": "ACMC INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000100547704004461/0001005477-04-004461-index.htm", "trade_date": "2004-12-07", "timestamp": "2004-12-07", "mins": 11520881}, {"id": "0001293386-04-000153", "src": "INSIDERS", "ticker": "AC", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCE CAPITAL MANAGEMENT HOLDING LP", "who": "Sharon E. Fay", "who_key": "FAY SHARON E", "role": "EVP of General Partner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000153/0001293386-04-000153-index.htm", "trade_date": "2004-12-07", "timestamp": "2004-12-07", "mins": 11520881}, {"id": "0001293386-04-000154", "src": "INSIDERS", "ticker": "AC", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCE CAPITAL MANAGEMENT HOLDING LP", "who": "Marilyn G. Fedak", "who_key": "FEDAK MARILYN G", "role": "EVP of General Partner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000154/0001293386-04-000154-index.htm", "trade_date": "2004-12-07", "timestamp": "2004-12-07", "mins": 11520881}, {"id": "0001293386-04-000117", "src": "INSIDERS", "ticker": "AC", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCE CAPITAL MANAGEMENT HOLDING LP", "who": "Marc O. Mayer", "who_key": "MAYER MARC O", "role": "EVP of General Partner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 40.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000117/0001293386-04-000117-index.htm", "trade_date": "2004-12-01", "timestamp": "2004-12-01", "mins": 11529521}, {"id": "0001293386-04-000119", "src": "INSIDERS", "ticker": "AC", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCE CAPITAL MANAGEMENT HOLDING LP", "who": "Christopher M. Toub", "who_key": "TOUB CHRISTOPHER M", "role": "EVP of General Partner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 292960.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000119/0001293386-04-000119-index.htm", "trade_date": "2004-12-01", "timestamp": "2004-12-01", "mins": 11529521}, {"id": "0001293386-04-000115", "src": "INSIDERS", "ticker": "AC", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCE CAPITAL MANAGEMENT HOLDING LP", "who": "Bruce W. Calvert", "who_key": "CALVERT BRUCE W", "role": "Chairman of General Partner, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1968775.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board member offloads $2M of AC", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000115/0001293386-04-000115-index.htm", "trade_date": "2004-11-29", "timestamp": "2004-11-29", "mins": 11532401}, {"id": "0001293386-04-000096", "src": "INSIDERS", "ticker": "AC", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCE CAPITAL MANAGEMENT HOLDING LP", "who": "Bruce W. Calvert", "who_key": "CALVERT BRUCE W", "role": "Chairman of General Partner, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1963588.5300000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director sells $2M of AC", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000096/0001293386-04-000096-index.htm", "trade_date": "2004-11-17", "timestamp": "2004-11-17", "mins": 11549681}, {"id": "0001293386-04-000098", "src": "INSIDERS", "ticker": "AC", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCE CAPITAL MANAGEMENT HOLDING LP", "who": "Dave H. Williams", "who_key": "WILLIAMS DAVE H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 697149.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director sells $697K of AC", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000098/0001293386-04-000098-index.htm", "trade_date": "2004-11-17", "timestamp": "2004-11-17", "mins": 11549681}, {"id": "0001293386-04-000092", "src": "INSIDERS", "ticker": "AC", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCE CAPITAL MANAGEMENT HOLDING LP", "who": "Dave H. Williams", "who_key": "WILLIAMS DAVE H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1466441.79, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board member offloads $1.5M of AC", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000092/0001293386-04-000092-index.htm", "trade_date": "2004-11-16", "timestamp": "2004-11-16", "mins": 11551121}, {"id": "0001293386-04-000089", "src": "INSIDERS", "ticker": "AC", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCE CAPITAL MANAGEMENT HOLDING LP", "who": "Lisa A. Shalett", "who_key": "SHALETT LISA A", "role": "EVP of General Partner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 61299.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider offloads $61K of AC", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000089/0001293386-04-000089-index.htm", "trade_date": "2004-11-11", "timestamp": "2004-11-11", "mins": 11558321}, {"id": "0001293386-04-000087", "src": "INSIDERS", "ticker": "AC", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCE CAPITAL MANAGEMENT HOLDING LP", "who": "Mark R. Manley", "who_key": "MANLEY MARK R", "role": "SVP, Deputy GC of Gen. Partner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 434902.47839999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider offloads $435K of AC", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000087/0001293386-04-000087-index.htm", "trade_date": "2004-11-04", "timestamp": "2004-11-04", "mins": 11568401}, {"id": "0001293386-04-000081", "src": "INSIDERS", "ticker": "AC", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCE CAPITAL MANAGEMENT HOLDING LP", "who": "John L. Blundin", "who_key": "BLUNDIN JOHN L", "role": "EVP of General Partner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 369757.77, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider sells $370K of AC", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000081/0001293386-04-000081-index.htm", "trade_date": "2004-11-03", "timestamp": "2004-11-03", "mins": 11569841}, {"id": "0001293386-04-000083", "src": "INSIDERS", "ticker": "AC", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCE CAPITAL MANAGEMENT HOLDING LP", "who": "Marc O. Mayer", "who_key": "MAYER MARC O", "role": "EVP of General Partner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 134589.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider offloads $135K of AC", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000083/0001293386-04-000083-index.htm", "trade_date": "2004-11-03", "timestamp": "2004-11-03", "mins": 11569841}, {"id": "0001293386-04-000076", "src": "INSIDERS", "ticker": "AC", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCE CAPITAL MANAGEMENT HOLDING LP", "who": "Bruce W. Calvert", "who_key": "CALVERT BRUCE W", "role": "Chairman of General Partner, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1904000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board member offloads $1.9M of AC", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000076/0001293386-04-000076-index.htm", "trade_date": "2004-11-02", "timestamp": "2004-11-02", "mins": 11571281}, {"id": "0001293386-04-000073", "src": "INSIDERS", "ticker": "AC", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCE CAPITAL MANAGEMENT HOLDING LP", "who": "Benjamin D. Holloway", "who_key": "HOLLOWAY BENJAMIN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 185625.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000073/0001293386-04-000073-index.htm", "trade_date": "2004-10-06", "timestamp": "2004-10-06", "mins": 11610161}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "Removed from the exchange (2025)", "items": [{"action": "DELISTED", "reason": "EXCHANGE_DELISTING", "counterparty": null, "old_value": "AC", "new_value": "Removed from the exchange", "effective": "2025-08-25", "evidence": "Form 25 filed 2025-08-25", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001642122", "applied": 1, "detected_at": "2026-08-03T11:15:31.450902"}, {"action": "DELISTED", "reason": "UNKNOWN", "counterparty": null, "old_value": "AC", "new_value": "No longer listed", "effective": "", "evidence": "No longer in the listed universe; we have no source stating why.", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:13:39.850224"}]}, "key_people": [{"who": "Bruce W. Calvert", "who_key": "CALVERT BRUCE W", "role": "Chairman of General Partner, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10679488.63, "net": -10679488.63, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1968775.1, "date": "2004-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000115/0001293386-04-000115-index.htm"}, {"action": "SELL", "amount": 1963588.5300000003, "date": "2004-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000096/0001293386-04-000096-index.htm"}, {"action": "SELL", "amount": 1904000.0, "date": "2004-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000076/0001293386-04-000076-index.htm"}, {"action": "SELL", "amount": 696829.0, "date": "2004-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000005/0001293386-04-000005-index.htm"}, {"action": "SELL", "amount": 950417.0, "date": "2004-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000004/0001293386-04-000004-index.htm"}, {"action": "SELL", "amount": 353775.0, "date": "2004-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000123431904000013/0001234319-04-000013-index.htm"}, {"action": "SELL", "amount": 618634.0, "date": "2004-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000123431904000015/0001234319-04-000015-index.htm"}, {"action": "SELL", "amount": 1279872.0, "date": "2004-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000123431904000011/0001234319-04-000011-index.htm"}, {"action": "SELL", "amount": 943598.0, "date": "2004-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000123431904000002/0001234319-04-000002-index.htm"}], "latest": {"action": "SELL", "amount": 1968775.1, "date": "2004-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000115/0001293386-04-000115-index.htm"}}, {"who": "Dave H. Williams", "who_key": "WILLIAMS DAVE H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2163591.69, "net": -2163591.69, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 697149.9, "date": "2004-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000098/0001293386-04-000098-index.htm"}, {"action": "SELL", "amount": 1466441.79, "date": "2004-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000092/0001293386-04-000092-index.htm"}], "latest": {"action": "SELL", "amount": 697149.9, "date": "2004-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000098/0001293386-04-000098-index.htm"}}, {"who": "Mark R. Manley", "who_key": "MANLEY MARK R", "role": "SVP, Deputy GC of Gen. Partner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 434902.47839999996, "net": -434902.47839999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 434902.47839999996, "date": "2004-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000087/0001293386-04-000087-index.htm"}], "latest": {"action": "SELL", "amount": 434902.47839999996, "date": "2004-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000087/0001293386-04-000087-index.htm"}}, {"who": "John L. Blundin", "who_key": "BLUNDIN JOHN L", "role": "EVP of General Partner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 369757.77, "net": -369757.77, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 369757.77, "date": "2004-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000081/0001293386-04-000081-index.htm"}], "latest": {"action": "SELL", "amount": 369757.77, "date": "2004-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000081/0001293386-04-000081-index.htm"}}, {"who": "Robert H. Joseph Jr", "who_key": "JOSEPH ROBERT H JR", "role": "SVP and CFO of Gen. Partner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 288688.12799999997, "net": -288688.12799999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 288688.12799999997, "date": "2004-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000082531304000119/0000825313-04-000119-index.htm"}], "latest": {"action": "SELL", "amount": 288688.12799999997, "date": "2004-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000082531304000119/0000825313-04-000119-index.htm"}}, {"who": "Marc O. Mayer", "who_key": "MAYER MARC O", "role": "EVP of General Partner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 134589.7, "net": -134589.7, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 134589.7, "date": "2004-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000083/0001293386-04-000083-index.htm"}], "latest": {"action": "SELL", "amount": 134589.7, "date": "2004-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000083/0001293386-04-000083-index.htm"}}, {"who": "Lisa A. Shalett", "who_key": "SHALETT LISA A", "role": "EVP of General Partner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 61299.04, "net": -61299.04, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 61299.04, "date": "2004-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000089/0001293386-04-000089-index.htm"}], "latest": {"action": "SELL", "amount": 61299.04, "date": "2004-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000129338604000089/0001293386-04-000089-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-03-03", "title": "PRIMARY DOCUMENT", "accession": "0000807249-26-000022", "price_sensitive": false}, {"form": "4", "date": "2025-09-30", "title": "PRIMARY DOCUMENT", "accession": "0000807249-25-000137", "price_sensitive": false}, {"form": "4", "date": "2025-09-29", "title": "PRIMARY DOCUMENT", "accession": "0000807249-25-000135", "price_sensitive": false}, {"form": "4", "date": "2025-09-26", "title": "PRIMARY DOCUMENT", "accession": "0000807249-25-000132", "price_sensitive": false}, {"form": "4", "date": "2025-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000807249-25-000131", "price_sensitive": false}, {"form": "4", "date": "2025-09-22", "title": "PRIMARY DOCUMENT", "accession": "0000807249-25-000128", "price_sensitive": false}, {"form": "4", "date": "2025-09-19", "title": "PRIMARY DOCUMENT", "accession": "0000807249-25-000125", "price_sensitive": false}, {"form": "4", "date": "2025-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000807249-25-000124", "price_sensitive": false}, {"form": "4", "date": "2025-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000807249-25-000122", "price_sensitive": false}, {"form": "15-12G", "date": "2025-09-04", "title": "FORM 15-12G", "accession": "0001437749-25-028378", "price_sensitive": false}, {"form": "25", "date": "2025-08-25", "title": "FORM 25", "accession": "0001437749-25-027672", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-15", "title": "FORM 8-K", "accession": "0001437749-25-027154", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-07", "title": "FORM 10-Q", "accession": "0001437749-25-025453", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-06", "title": "FORM 8-K", "accession": "0001437749-25-025092", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-08", "title": "FORM 8-K", "accession": "0001437749-25-022360", "price_sensitive": true}, {"form": "4", "date": "2025-06-23", "title": "Insider transaction", "accession": "0000807249-25-000085", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-05", "title": "FORM 8-K", "accession": "0001437749-25-019585", "price_sensitive": true}, {"form": "4", "date": "2025-05-29", "title": "Insider transaction", "accession": "0000807249-25-000074", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-09", "title": "FORM 10-Q", "accession": "0001437749-25-015833", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-09", "title": "FORM 8-K", "accession": "0001437749-25-015832", "price_sensitive": true}, {"form": "ARS", "date": "2025-04-28", "title": "Form ARS", "accession": "0001437749-25-013369", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-28", "title": "FORM DEF 14A", "accession": "0001437749-25-013368", "price_sensitive": false}, {"form": "8-K", "date": "2025-04-07", "title": "FORM 8-K", "accession": "0001437749-25-011217", "price_sensitive": true}, {"form": "10-K", "date": "2025-03-19", "title": "FORM 10-K", "accession": "0001437749-25-008454", "price_sensitive": true}, {"form": "4", "date": "2025-03-13", "title": "Insider transaction", "accession": "0000807249-25-000039", "price_sensitive": false}], "performance": {"ticker": "AC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-11-17", "close": 19.58, "volume": 1324100.0}, {"date": "2006-11-20", "close": 18.75, "volume": 476380.0}, {"date": "2006-11-21", "close": 17.86, "volume": 1943962.0}, {"date": "2006-11-22", "close": 19.1, "volume": 616310.0}, {"date": "2006-11-23", "close": 19.45, "volume": 423204.0}, {"date": "2006-11-24", "close": 19.32, "volume": 121001.0}, {"date": "2006-11-27", "close": 17.78, "volume": 344205.0}, {"date": "2006-11-28", "close": 17.12, "volume": 214688.0}, {"date": "2006-11-29", "close": 16.41, "volume": 269124.0}, {"date": "2006-11-30", "close": 16.85, "volume": 614802.0}, {"date": "2006-12-01", "close": 16.79, "volume": 111200.0}, {"date": "2006-12-04", "close": 16.4, "volume": 151810.0}, {"date": "2006-12-05", "close": 16.84, "volume": 268823.0}, {"date": "2006-12-06", "close": 17.8, "volume": 468855.0}, {"date": "2006-12-07", "close": 17.58, "volume": 390363.0}, {"date": "2006-12-08", "close": 17.3, "volume": 107680.0}, {"date": "2006-12-11", "close": 17.11, "volume": 114297.0}, {"date": "2006-12-12", "close": 17.26, "volume": 97000.0}, {"date": "2006-12-13", "close": 17.35, "volume": 212569.0}, {"date": "2006-12-14", "close": 17.47, "volume": 244666.0}, {"date": "2006-12-15", "close": 17.64, "volume": 82750.0}, {"date": "2006-12-18", "close": 17.4, "volume": 156427.0}, {"date": "2006-12-19", "close": 17.46, "volume": 52041.0}, {"date": "2006-12-20", "close": 17.43, "volume": 25200.0}, {"date": "2006-12-21", "close": 17.27, "volume": 51020.0}, {"date": "2006-12-22", "close": 16.95, "volume": 21568.0}, {"date": "2006-12-27", "close": 17.25, "volume": 13063.0}, {"date": "2006-12-28", "close": 17.64, "volume": 35122.0}, {"date": "2006-12-29", "close": 17.62, "volume": 24508.0}, {"date": "2007-01-02", "close": 17.8, "volume": 60351.0}, {"date": "2007-01-03", "close": 18.31, "volume": 182108.0}, {"date": "2007-01-04", "close": 18.44, "volume": 124893.0}, {"date": "2007-01-05", "close": 18.23, "volume": 150504.0}, {"date": "2007-01-08", "close": 17.75, "volume": 35525.0}, {"date": "2007-01-09", "close": 17.97, "volume": 213685.0}, {"date": "2007-01-10", "close": 18.25, "volume": 737835.0}, {"date": "2007-01-11", "close": 19.08, "volume": 852298.0}, {"date": "2007-01-12", "close": 19.14, "volume": 463354.0}, {"date": "2007-01-15", "close": 19.15, "volume": 23440.0}, {"date": "2007-01-16", "close": 19.37, "volume": 431831.0}, {"date": "2007-01-17", "close": 18.95, "volume": 37441.0}, {"date": "2007-01-18", "close": 19.08, "volume": 65453.0}, {"date": "2007-01-19", "close": 19.17, "volume": 35374.0}, {"date": "2007-01-22", "close": 18.8, "volume": 21510.0}, {"date": "2007-01-23", "close": 18.55, "volume": 48458.0}, {"date": "2007-01-24", "close": 18.3, "volume": 56050.0}, {"date": "2007-01-25", "close": 18.01, "volume": 25870.0}, {"date": "2007-01-26", "close": 18.1, "volume": 149836.0}, {"date": "2007-01-29", "close": 18.25, "volume": 154325.0}, {"date": "2007-01-30", "close": 18.0, "volume": 162285.0}, {"date": "2007-01-31", "close": 18.26, "volume": 62471.0}, {"date": "2007-02-01", "close": 18.42, "volume": 21400.0}, {"date": "2007-02-02", "close": 18.6, "volume": 31664.0}, {"date": "2007-02-05", "close": 18.17, "volume": 17386.0}, {"date": "2007-02-06", "close": 18.53, "volume": 144941.0}, {"date": "2007-02-07", "close": 19.29, "volume": 181805.0}, {"date": "2007-02-08", "close": 19.3, "volume": 124012.0}, {"date": "2007-02-09", "close": 19.88, "volume": 622990.0}, {"date": "2007-02-12", "close": 19.85, "volume": 414662.0}, {"date": "2007-02-13", "close": 19.65, "volume": 49332.0}, {"date": "2007-02-14", "close": 19.95, "volume": 118570.0}, {"date": "2007-02-15", "close": 19.9, "volume": 69700.0}, {"date": "2007-02-16", "close": 19.6, "volume": 24180.0}, {"date": "2007-02-19", "close": 19.3, "volume": 24564.0}, {"date": "2007-02-20", "close": 19.2, "volume": 9743.0}, {"date": "2007-02-21", "close": 19.06, "volume": 13255.0}, {"date": "2007-02-22", "close": 19.1, "volume": 77716.0}, {"date": "2007-02-23", "close": 19.07, "volume": 8337.0}, {"date": "2007-02-26", "close": 19.05, "volume": 14400.0}, {"date": "2007-02-27", "close": 18.49, "volume": 20068.0}, {"date": "2007-02-28", "close": 18.4, "volume": 113660.0}, {"date": "2007-03-01", "close": 18.0, "volume": 37360.0}, {"date": "2007-03-02", "close": 18.0, "volume": 283027.0}, {"date": "2007-03-05", "close": 17.4, "volume": 32245.0}, {"date": "2007-03-06", "close": 17.98, "volume": 139955.0}, {"date": "2007-03-07", "close": 17.35, "volume": 21180.0}, {"date": "2007-03-08", "close": 17.71, "volume": 11109.0}, {"date": "2007-03-09", "close": 17.73, "volume": 6555.0}, {"date": "2007-03-12", "close": 17.62, "volume": 23955.0}, {"date": "2007-03-13", "close": 17.37, "volume": 5950.0}, {"date": "2007-03-14", "close": 17.02, "volume": 42917.0}, {"date": "2007-03-15", "close": 17.0, "volume": 22460.0}, {"date": "2007-03-16", "close": 16.8, "volume": 167103.0}, {"date": "2007-03-19", "close": 17.0, "volume": 18405.0}, {"date": "2007-03-20", "close": 17.05, "volume": 38199.0}, {"date": "2007-03-21", "close": 17.25, "volume": 59187.0}, {"date": "2007-03-22", "close": 17.01, "volume": 12375.0}, {"date": "2007-03-23", "close": 17.24, "volume": 82023.0}, {"date": "2007-03-26", "close": 17.05, "volume": 157294.0}, {"date": "2007-03-27", "close": 17.09, "volume": 77210.0}, {"date": "2007-03-28", "close": 16.74, "volume": 59278.0}, {"date": "2007-03-29", "close": 16.24, "volume": 80366.0}, {"date": "2007-03-30", "close": 16.44, "volume": 74702.0}, {"date": "2007-04-02", "close": 15.89, "volume": 1579790.0}, {"date": "2007-04-03", "close": 16.44, "volume": 49510.0}, {"date": "2007-04-04", "close": 16.76, "volume": 35981.0}, {"date": "2007-04-05", "close": 17.25, "volume": 230720.0}, {"date": "2007-04-09", "close": 17.38, "volume": 60732.0}, {"date": "2007-04-10", "close": 17.2, "volume": 25170.0}, {"date": "2007-04-11", "close": 17.11, "volume": 57144.0}, {"date": "2007-04-12", "close": 17.24, "volume": 72100.0}, {"date": "2007-04-13", "close": 17.4, "volume": 131260.0}, {"date": "2007-04-16", "close": 17.5, "volume": 74400.0}, {"date": "2007-04-17", "close": 17.3, "volume": 145000.0}, {"date": "2007-04-18", "close": 17.65, "volume": 115422.0}, {"date": "2007-04-19", "close": 17.5, "volume": 24132.0}, {"date": "2007-04-20", "close": 17.6, "volume": 160881.0}, {"date": "2007-04-23", "close": 17.42, "volume": 24392.0}, {"date": "2007-04-24", "close": 17.16, "volume": 11900.0}, {"date": "2007-04-25", "close": 16.96, "volume": 164734.0}, {"date": "2007-04-26", "close": 16.89, "volume": 107735.0}, {"date": "2007-04-27", "close": 16.54, "volume": 30000.0}, {"date": "2007-04-30", "close": 16.6, "volume": 93669.0}, {"date": "2007-05-01", "close": 16.25, "volume": 18533.0}, {"date": "2007-05-02", "close": 16.0, "volume": 21487.0}, {"date": "2007-05-03", "close": 15.96, "volume": 51696.0}, {"date": "2007-05-04", "close": 15.9, "volume": 18883.0}, {"date": "2007-05-07", "close": 15.77, "volume": 59426.0}, {"date": "2007-05-08", "close": 15.65, "volume": 139116.0}, {"date": "2007-05-09", "close": 15.7, "volume": 208110.0}, {"date": "2007-05-10", "close": 16.0, "volume": 214379.0}, {"date": "2007-05-11", "close": 15.47, "volume": 108689.0}, {"date": "2007-05-14", "close": 14.59, "volume": 61295.0}, {"date": "2007-05-15", "close": 14.5, "volume": 342984.0}, {"date": "2007-05-16", "close": 14.6, "volume": 106963.0}, {"date": "2007-05-17", "close": 14.42, "volume": 33088.0}, {"date": "2007-05-18", "close": 14.5, "volume": 15400.0}, {"date": "2007-05-22", "close": 14.5, "volume": 50669.0}, {"date": "2007-05-23", "close": 14.4, "volume": 10423.0}, {"date": "2007-05-24", "close": 14.27, "volume": 4729.0}, {"date": "2007-05-25", "close": 14.08, "volume": 26565.0}, {"date": "2007-05-28", "close": 14.15, "volume": 16215.0}, {"date": "2007-05-29", "close": 14.23, "volume": 89275.0}, {"date": "2007-05-30", "close": 14.1, "volume": 60652.0}, {"date": "2007-05-31", "close": 14.24, "volume": 75890.0}, {"date": "2007-06-01", "close": 14.21, "volume": 19793.0}, {"date": "2007-06-04", "close": 14.28, "volume": 38986.0}, {"date": "2007-06-05", "close": 14.12, "volume": 44354.0}, {"date": "2007-06-06", "close": 14.24, "volume": 7068.0}, {"date": "2007-06-07", "close": 14.14, "volume": 194500.0}, {"date": "2007-06-08", "close": 14.42, "volume": 27605.0}, {"date": "2007-06-11", "close": 14.2, "volume": 26400.0}, {"date": "2007-06-12", "close": 14.14, "volume": 22950.0}, {"date": "2007-06-13", "close": 13.97, "volume": 164416.0}, {"date": "2007-06-14", "close": 13.67, "volume": 83431.0}, {"date": "2007-06-15", "close": 13.97, "volume": 2063646.0}, {"date": "2007-06-18", "close": 13.85, "volume": 164528.0}, {"date": "2007-06-19", "close": 13.91, "volume": 112857.0}, {"date": "2007-06-20", "close": 13.99, "volume": 8382.0}, {"date": "2007-06-21", "close": 13.93, "volume": 27498.0}, {"date": "2007-06-22", "close": 14.15, "volume": 67842.0}, {"date": "2007-06-25", "close": 14.11, "volume": 32800.0}, {"date": "2007-06-26", "close": 13.85, "volume": 31860.0}, {"date": "2007-06-27", "close": 13.76, "volume": 36966.0}, {"date": "2007-06-28", "close": 13.72, "volume": 24132.0}, {"date": "2007-06-29", "close": 13.87, "volume": 12586.0}, {"date": "2007-07-03", "close": 13.85, "volume": 56435.0}, {"date": "2007-07-04", "close": 14.0, "volume": 886.0}, {"date": "2007-07-05", "close": 13.55, "volume": 42906.0}, {"date": "2007-07-06", "close": 13.94, "volume": 69400.0}, {"date": "2007-07-09", "close": 13.73, "volume": 377359.0}, {"date": "2007-07-10", "close": 13.8, "volume": 21921.0}, {"date": "2007-07-11", "close": 13.85, "volume": 81525.0}, {"date": "2007-07-12", "close": 13.8, "volume": 14491.0}, {"date": "2007-07-13", "close": 13.9, "volume": 50348.0}, {"date": "2007-07-16", "close": 14.2, "volume": 99224.0}, {"date": "2007-07-17", "close": 14.25, "volume": 38602.0}, {"date": "2007-07-18", "close": 14.34, "volume": 54450.0}, {"date": "2007-07-19", "close": 14.45, "volume": 71395.0}, {"date": "2007-07-20", "close": 14.53, "volume": 36361.0}, {"date": "2007-07-23", "close": 14.38, "volume": 34550.0}, {"date": "2007-07-24", "close": 14.3, "volume": 5938.0}, {"date": "2007-07-25", "close": 13.89, "volume": 15160.0}, {"date": "2007-07-26", "close": 13.49, "volume": 32170.0}, {"date": "2007-07-27", "close": 13.35, "volume": 51700.0}, {"date": "2007-07-30", "close": 13.24, "volume": 35510.0}, {"date": "2007-07-31", "close": 12.95, "volume": 74774.0}, {"date": "2007-08-01", "close": 12.74, "volume": 318160.0}, {"date": "2007-08-02", "close": 12.93, "volume": 64785.0}, {"date": "2007-08-03", "close": 12.42, "volume": 36370.0}, {"date": "2007-08-07", "close": 12.23, "volume": 25181.0}, {"date": "2007-08-08", "close": 12.27, "volume": 19858.0}, {"date": "2007-08-09", "close": 11.8, "volume": 61160.0}, {"date": "2007-08-10", "close": 11.5, "volume": 186356.0}, {"date": "2007-08-13", "close": 11.33, "volume": 36413.0}, {"date": "2007-08-14", "close": 10.79, "volume": 212155.0}, {"date": "2007-08-15", "close": 10.65, "volume": 34373.0}, {"date": "2007-08-16", "close": 10.52, "volume": 71195.0}, {"date": "2007-08-17", "close": 10.61, "volume": 78186.0}, {"date": "2007-08-20", "close": 10.7, "volume": 58755.0}, {"date": "2007-08-21", "close": 10.71, "volume": 23645.0}, {"date": "2007-08-22", "close": 10.8, "volume": 201760.0}, {"date": "2007-08-23", "close": 11.61, "volume": 224547.0}, {"date": "2007-08-24", "close": 11.75, "volume": 71236.0}, {"date": "2007-08-27", "close": 11.8, "volume": 30511.0}, {"date": "2007-08-28", "close": 11.65, "volume": 19100.0}, {"date": "2007-08-29", "close": 11.5, "volume": 266582.0}, {"date": "2007-08-30", "close": 11.45, "volume": 7985.0}, {"date": "2007-08-31", "close": 11.5, "volume": 5072.0}, {"date": "2007-09-04", "close": 11.5, "volume": 20539.0}, {"date": "2007-09-05", "close": 11.51, "volume": 13801.0}, {"date": "2007-09-06", "close": 11.56, "volume": 128368.0}, {"date": "2007-09-07", "close": 11.44, "volume": 10463.0}, {"date": "2007-09-10", "close": 11.28, "volume": 13326.0}, {"date": "2007-09-11", "close": 11.07, "volume": 25760.0}, {"date": "2007-09-12", "close": 11.24, "volume": 315179.0}, {"date": "2007-09-13", "close": 11.5, "volume": 54996.0}, {"date": "2007-09-14", "close": 11.65, "volume": 43221.0}, {"date": "2007-09-17", "close": 11.75, "volume": 30650.0}, {"date": "2007-09-18", "close": 11.55, "volume": 56505.0}, {"date": "2007-09-19", "close": 11.7, "volume": 75680.0}, {"date": "2007-09-20", "close": 11.6, "volume": 145181.0}, {"date": "2007-09-21", "close": 12.75, "volume": 209930.0}, {"date": "2007-09-24", "close": 13.0, "volume": 282275.0}, {"date": "2007-09-25", "close": 12.89, "volume": 361278.0}, {"date": "2007-09-26", "close": 13.46, "volume": 83060.0}, {"date": "2007-09-27", "close": 13.1, "volume": 84620.0}, {"date": "2007-09-28", "close": 13.35, "volume": 53973.0}, {"date": "2007-10-01", "close": 13.84, "volume": 36342.0}, {"date": "2007-10-02", "close": 14.67, "volume": 190375.0}, {"date": "2007-10-03", "close": 14.32, "volume": 28983.0}, {"date": "2007-10-04", "close": 14.78, "volume": 35345.0}, {"date": "2007-10-05", "close": 15.34, "volume": 111866.0}, {"date": "2007-10-09", "close": 15.39, "volume": 59125.0}, {"date": "2007-10-10", "close": 15.1, "volume": 83714.0}, {"date": "2007-10-11", "close": 14.91, "volume": 133734.0}, {"date": "2007-10-12", "close": 14.83, "volume": 14392.0}, {"date": "2007-10-15", "close": 14.84, "volume": 181941.0}, {"date": "2007-10-16", "close": 14.79, "volume": 20787.0}, {"date": "2007-10-17", "close": 15.4, "volume": 605451.0}, {"date": "2007-10-18", "close": 15.53, "volume": 57289.0}, {"date": "2007-10-19", "close": 15.38, "volume": 29167.0}, {"date": "2007-10-22", "close": 15.26, "volume": 21389.0}, {"date": "2007-10-23", "close": 15.75, "volume": 22512.0}, {"date": "2007-10-24", "close": 16.29, "volume": 43619.0}, {"date": "2007-10-25", "close": 16.53, "volume": 77650.0}, {"date": "2007-10-26", "close": 16.2, "volume": 22115.0}, {"date": "2007-10-29", "close": 16.25, "volume": 75218.0}, {"date": "2007-10-30", "close": 16.35, "volume": 21190.0}, {"date": "2007-10-31", "close": 16.91, "volume": 90775.0}, {"date": "2007-11-01", "close": 16.53, "volume": 13311.0}, {"date": "2007-11-02", "close": 16.41, "volume": 66114.0}, {"date": "2007-11-05", "close": 16.97, "volume": 127338.0}, {"date": "2007-11-06", "close": 17.4, "volume": 402400.0}, {"date": "2007-11-07", "close": 16.65, "volume": 30797.0}, {"date": "2007-11-08", "close": 16.5, "volume": 57740.0}, {"date": "2007-11-09", "close": 14.5, "volume": 498792.0}, {"date": "2007-11-12", "close": 13.88, "volume": 146525.0}, {"date": "2007-11-13", "close": 13.7, "volume": 37913.0}, {"date": "2007-11-14", "close": 13.78, "volume": 44591.0}, {"date": "2007-11-15", "close": 13.5, "volume": 39077.0}, {"date": "2007-11-16", "close": 13.5, "volume": 27737.0}, {"date": "2007-11-19", "close": 12.99, "volume": 146647.0}, {"date": "2007-11-20", "close": 12.84, "volume": 12830.0}, {"date": "2007-11-21", "close": 12.25, "volume": 118118.0}, {"date": "2007-11-22", "close": 12.0, "volume": 27740.0}, {"date": "2007-11-23", "close": 12.73, "volume": 23820.0}, {"date": "2007-11-26", "close": 12.31, "volume": 54707.0}, {"date": "2007-11-27", "close": 12.02, "volume": 20147.0}, {"date": "2007-11-28", "close": 12.52, "volume": 35693.0}, {"date": "2007-11-29", "close": 12.01, "volume": 60375.0}, {"date": "2007-11-30", "close": 11.84, "volume": 36555.0}, {"date": "2007-12-03", "close": 11.96, "volume": 20349.0}, {"date": "2007-12-04", "close": 12.31, "volume": 35682.0}, {"date": "2007-12-05", "close": 12.49, "volume": 74566.0}, {"date": "2007-12-06", "close": 12.53, "volume": 51260.0}, {"date": "2007-12-07", "close": 12.5, "volume": 58377.0}, {"date": "2007-12-10", "close": 12.5, "volume": 33897.0}, {"date": "2007-12-11", "close": 12.45, "volume": 17944.0}, {"date": "2007-12-12", "close": 12.45, "volume": 28560.0}, {"date": "2007-12-13", "close": 12.39, "volume": 6852.0}, {"date": "2007-12-14", "close": 12.2, "volume": 21664.0}, {"date": "2007-12-17", "close": 11.97, "volume": 28698.0}, {"date": "2007-12-18", "close": 11.65, "volume": 54034.0}, {"date": "2007-12-19", "close": 11.64, "volume": 46952.0}, {"date": "2007-12-20", "close": 12.1, "volume": 32581.0}, {"date": "2007-12-21", "close": 12.38, "volume": 37795.0}, {"date": "2007-12-24", "close": 12.11, "volume": 16329.0}, {"date": "2007-12-27", "close": 12.03, "volume": 7789.0}, {"date": "2007-12-28", "close": 12.02, "volume": 4510.0}, {"date": "2007-12-31", "close": 12.05, "volume": 7500.0}, {"date": "2008-01-02", "close": 12.08, "volume": 9032.0}, {"date": "2008-01-03", "close": 11.9, "volume": 10248.0}, {"date": "2008-01-04", "close": 11.9, "volume": 8418.0}, {"date": "2008-01-07", "close": 11.9, "volume": 54224.0}, {"date": "2008-01-08", "close": 11.81, "volume": 36926.0}, {"date": "2008-01-09", "close": 11.54, "volume": 7689.0}, {"date": "2008-01-10", "close": 11.43, "volume": 31105.0}, {"date": "2008-01-11", "close": 11.81, "volume": 104031.0}, {"date": "2008-01-14", "close": 11.76, "volume": 15269.0}, {"date": "2008-01-15", "close": 11.01, "volume": 16138.0}, {"date": "2008-01-16", "close": 10.25, "volume": 107870.0}, {"date": "2008-01-17", "close": 9.95, "volume": 37669.0}, {"date": "2008-01-18", "close": 9.33, "volume": 118225.0}, {"date": "2008-01-21", "close": 8.72, "volume": 60578.0}, {"date": "2008-01-22", "close": 9.25, "volume": 98230.0}, {"date": "2008-01-23", "close": 9.22, "volume": 20903.0}, {"date": "2008-01-24", "close": 8.8, "volume": 29000.0}, {"date": "2008-01-25", "close": 9.25, "volume": 24875.0}, {"date": "2008-01-28", "close": 9.39, "volume": 5549.0}, {"date": "2008-01-29", "close": 9.15, "volume": 21934.0}, {"date": "2008-01-30", "close": 8.85, "volume": 19000.0}, {"date": "2008-01-31", "close": 8.73, "volume": 19800.0}, {"date": "2008-02-01", "close": 8.41, "volume": 81204.0}, {"date": "2008-02-04", "close": 8.2, "volume": 94435.0}, {"date": "2008-02-05", "close": 7.91, "volume": 67257.0}, {"date": "2008-02-06", "close": 8.25, "volume": 44221.0}, {"date": "2008-02-07", "close": 9.1, "volume": 252390.0}, {"date": "2008-02-08", "close": 10.72, "volume": 209451.0}, {"date": "2008-02-11", "close": 10.9, "volume": 148942.0}, {"date": "2008-02-12", "close": 10.36, "volume": 68314.0}, {"date": "2008-02-13", "close": 10.21, "volume": 34515.0}, {"date": "2008-02-14", "close": 10.3, "volume": 53850.0}, {"date": "2008-02-15", "close": 9.83, "volume": 49887.0}, {"date": "2008-02-19", "close": 10.0, "volume": 44197.0}, {"date": "2008-02-20", "close": 9.94, "volume": 17006.0}, {"date": "2008-02-21", "close": 9.73, "volume": 25791.0}, {"date": "2008-02-22", "close": 9.57, "volume": 18619.0}, {"date": "2008-02-25", "close": 9.45, "volume": 12916.0}, {"date": "2008-02-26", "close": 9.34, "volume": 35587.0}, {"date": "2008-02-27", "close": 9.14, "volume": 25486.0}, {"date": "2008-02-28", "close": 9.15, "volume": 21525.0}, {"date": "2008-02-29", "close": 9.2, "volume": 67348.0}, {"date": "2008-03-03", "close": 9.31, "volume": 24073.0}, {"date": "2008-03-04", "close": 9.77, "volume": 19322.0}, {"date": "2008-03-05", "close": 9.45, "volume": 14290.0}, {"date": "2008-03-06", "close": 9.49, "volume": 11201.0}, {"date": "2008-03-07", "close": 9.06, "volume": 16880.0}, {"date": "2008-03-10", "close": 9.22, "volume": 17100.0}, {"date": "2008-03-11", "close": 9.15, "volume": 18082.0}, {"date": "2008-03-12", "close": 9.3, "volume": 8300.0}, {"date": "2008-03-13", "close": 9.13, "volume": 10600.0}, {"date": "2008-03-14", "close": 9.09, "volume": 8917.0}, {"date": "2008-03-17", "close": 8.95, "volume": 10311.0}, {"date": "2008-03-18", "close": 8.79, "volume": 12054.0}, {"date": "2008-03-19", "close": 8.75, "volume": 5100.0}, {"date": "2008-03-20", "close": 9.2, "volume": 44258.0}, {"date": "2008-03-24", "close": 8.97, "volume": 24332.0}, {"date": "2008-03-25", "close": 9.25, "volume": 154974.0}, {"date": "2008-03-26", "close": 9.07, "volume": 5700.0}, {"date": "2008-03-27", "close": 9.0, "volume": 25525.0}, {"date": "2008-03-28", "close": 9.21, "volume": 14400.0}, {"date": "2008-03-31", "close": 9.44, "volume": 6985.0}, {"date": "2008-04-01", "close": 9.66, "volume": 58734.0}, {"date": "2008-04-02", "close": 9.5, "volume": 26847.0}, {"date": "2008-04-03", "close": 9.58, "volume": 16649.0}, {"date": "2008-04-04", "close": 9.78, "volume": 55508.0}, {"date": "2008-04-07", "close": 9.55, "volume": 24922.0}, {"date": "2008-04-08", "close": 9.38, "volume": 78292.0}, {"date": "2008-04-09", "close": 9.08, "volume": 35584.0}, {"date": "2008-04-10", "close": 8.96, "volume": 63251.0}, {"date": "2008-04-11", "close": 8.69, "volume": 18492.0}, {"date": "2008-04-14", "close": 8.59, "volume": 14850.0}, {"date": "2008-04-15", "close": 8.65, "volume": 5100.0}, {"date": "2008-04-16", "close": 8.81, "volume": 16028.0}, {"date": "2008-04-17", "close": 8.97, "volume": 5057.0}, {"date": "2008-04-18", "close": 8.66, "volume": 49656.0}, {"date": "2008-04-21", "close": 8.45, "volume": 20797.0}, {"date": "2008-04-22", "close": 8.02, "volume": 38378.0}, {"date": "2008-04-23", "close": 7.92, "volume": 45670.0}, {"date": "2008-04-24", "close": 7.76, "volume": 46723.0}, {"date": "2008-04-25", "close": 7.78, "volume": 133384.0}, {"date": "2008-04-28", "close": 7.9, "volume": 175866.0}, {"date": "2008-04-29", "close": 8.2, "volume": 142189.0}, {"date": "2008-04-30", "close": 8.21, "volume": 117172.0}, {"date": "2008-05-01", "close": 8.5, "volume": 92052.0}, {"date": "2008-05-02", "close": 8.15, "volume": 43165.0}, {"date": "2008-05-05", "close": 8.0, "volume": 52821.0}, {"date": "2008-05-06", "close": 7.98, "volume": 9012.0}, {"date": "2008-05-07", "close": 8.04, "volume": 180763.0}, {"date": "2008-05-08", "close": 8.09, "volume": 116157.0}, {"date": "2008-05-09", "close": 8.35, "volume": 268091.0}, {"date": "2008-05-12", "close": 8.42, "volume": 20300.0}, {"date": "2008-05-13", "close": 8.59, "volume": 18169.0}, {"date": "2008-05-14", "close": 8.46, "volume": 66858.0}, {"date": "2008-05-15", "close": 8.5, "volume": 177284.0}, {"date": "2008-05-16", "close": 8.62, "volume": 19679.0}, {"date": "2008-05-20", "close": 8.64, "volume": 20055.0}, {"date": "2008-05-21", "close": 8.1, "volume": 157982.0}, {"date": "2008-05-22", "close": 8.18, "volume": 408065.0}, {"date": "2008-05-23", "close": 8.17, "volume": 21246.0}, {"date": "2008-05-26", "close": 8.1, "volume": 37023.0}, {"date": "2008-05-27", "close": 8.16, "volume": 60745.0}, {"date": "2008-05-28", "close": 8.13, "volume": 28143.0}, {"date": "2008-05-29", "close": 8.65, "volume": 1590983.0}, {"date": "2008-05-30", "close": 8.76, "volume": 48660.0}, {"date": "2008-06-02", "close": 8.75, "volume": 27504.0}, {"date": "2008-06-03", "close": 8.65, "volume": 45497.0}, {"date": "2008-06-04", "close": 8.85, "volume": 55251.0}, {"date": "2008-06-05", "close": 9.0, "volume": 41630.0}, {"date": "2008-06-06", "close": 8.75, "volume": 174926.0}, {"date": "2008-06-09", "close": 8.6, "volume": 38662.0}, {"date": "2008-06-10", "close": 8.61, "volume": 19899.0}, {"date": "2008-06-11", "close": 8.51, "volume": 13800.0}, {"date": "2008-06-12", "close": 8.57, "volume": 8718.0}, {"date": "2008-06-13", "close": 8.64, "volume": 42512.0}, {"date": "2008-06-16", "close": 8.94, "volume": 20068.0}, {"date": "2008-06-17", "close": 9.15, "volume": 90591.0}, {"date": "2008-06-18", "close": 9.06, "volume": 108522.0}, {"date": "2008-06-19", "close": 9.24, "volume": 61545.0}, {"date": "2008-06-20", "close": 9.15, "volume": 50780.0}, {"date": "2008-06-23", "close": 9.05, "volume": 81470.0}, {"date": "2008-06-24", "close": 9.2, "volume": 378403.0}, {"date": "2008-06-25", "close": 9.05, "volume": 23000.0}, {"date": "2008-06-26", "close": 8.72, "volume": 15185.0}, {"date": "2008-06-27", "close": 8.11, "volume": 47052.0}, {"date": "2008-06-30", "close": 7.9, "volume": 32455.0}, {"date": "2008-07-02", "close": 6.75, "volume": 43591.0}, {"date": "2008-07-03", "close": 6.34, "volume": 77337.0}, {"date": "2008-07-04", "close": 6.39, "volume": 17709.0}, {"date": "2008-07-07", "close": 6.33, "volume": 18954.0}, {"date": "2008-07-08", "close": 6.44, "volume": 92314.0}, {"date": "2008-07-09", "close": 6.3, "volume": 21733.0}, {"date": "2008-07-10", "close": 5.97, "volume": 34064.0}, {"date": "2008-07-11", "close": 5.01, "volume": 80609.0}, {"date": "2008-07-14", "close": 4.26, "volume": 55468.0}, {"date": "2008-07-15", "close": 4.1, "volume": 128959.0}, {"date": "2008-07-16", "close": 4.15, "volume": 65456.0}, {"date": "2008-07-17", "close": 4.63, "volume": 34849.0}, {"date": "2008-07-18", "close": 4.34, "volume": 52109.0}, {"date": "2008-07-21", "close": 4.05, "volume": 90727.0}, {"date": "2008-07-22", "close": 4.4, "volume": 98294.0}, {"date": "2008-07-23", "close": 5.34, "volume": 658546.0}, {"date": "2008-07-24", "close": 5.16, "volume": 214392.0}, {"date": "2008-07-25", "close": 5.02, "volume": 141009.0}, {"date": "2008-07-28", "close": 4.92, "volume": 75760.0}, {"date": "2008-07-29", "close": 5.2, "volume": 57714.0}, {"date": "2008-07-30", "close": 5.04, "volume": 150019.0}, {"date": "2008-07-31", "close": 5.1, "volume": 25408.0}, {"date": "2008-08-01", "close": 5.0, "volume": 21747.0}, {"date": "2008-08-05", "close": 5.52, "volume": 106459.0}, {"date": "2008-08-06", "close": 5.8, "volume": 175400.0}, {"date": "2008-08-07", "close": 5.9, "volume": 117072.0}, {"date": "2008-08-08", "close": 5.85, "volume": 92831.0}, {"date": "2008-08-11", "close": 5.75, "volume": 71462.0}, {"date": "2008-08-12", "close": 5.7, "volume": 28682.0}, {"date": "2008-08-13", "close": 5.6, "volume": 75290.0}, {"date": "2008-08-14", "close": 5.87, "volume": 21505.0}, {"date": "2008-08-15", "close": 5.83, "volume": 87495.0}, {"date": "2008-08-18", "close": 5.75, "volume": 20840.0}, {"date": "2008-08-19", "close": 5.0, "volume": 78401.0}, {"date": "2008-08-20", "close": 4.91, "volume": 81452.0}, {"date": "2008-08-21", "close": 4.81, "volume": 61925.0}, {"date": "2008-08-22", "close": 5.07, "volume": 23345.0}, {"date": "2008-08-25", "close": 4.86, "volume": 8729.0}, {"date": "2008-08-26", "close": 4.72, "volume": 38350.0}, {"date": "2008-08-27", "close": 4.73, "volume": 23400.0}, {"date": "2008-08-28", "close": 4.95, "volume": 15380.0}, {"date": "2008-08-29", "close": 4.76, "volume": 23625.0}, {"date": "2008-09-02", "close": 4.89, "volume": 84313.0}, {"date": "2008-09-03", "close": 4.5, "volume": 104785.0}, {"date": "2008-09-04", "close": 4.62, "volume": 86219.0}, {"date": "2008-09-05", "close": 4.6, "volume": 35570.0}, {"date": "2008-09-08", "close": 4.38, "volume": 51634.0}, {"date": "2008-09-09", "close": 4.02, "volume": 58719.0}, {"date": "2008-09-10", "close": 4.05, "volume": 19584.0}, {"date": "2008-09-11", "close": 4.37, "volume": 10184.0}, {"date": "2008-09-12", "close": 4.41, "volume": 6276.0}, {"date": "2008-09-15", "close": 4.32, "volume": 36948.0}, {"date": "2008-09-16", "close": 4.7, "volume": 52915.0}, {"date": "2008-09-17", "close": 4.34, "volume": 40740.0}, {"date": "2008-09-18", "close": 4.55, "volume": 100451.0}, {"date": "2008-09-19", "close": 4.66, "volume": 83752.0}, {"date": "2008-09-22", "close": 4.27, "volume": 32681.0}, {"date": "2008-09-23", "close": 4.1, "volume": 92584.0}, {"date": "2008-09-24", "close": 4.22, "volume": 43726.0}, {"date": "2008-09-25", "close": 4.79, "volume": 456123.0}, {"date": "2008-09-26", "close": 5.5, "volume": 414020.0}, {"date": "2008-09-29", "close": 5.15, "volume": 209806.0}, {"date": "2008-09-30", "close": 5.18, "volume": 46435.0}, {"date": "2008-10-01", "close": 5.25, "volume": 127078.0}, {"date": "2008-10-02", "close": 4.96, "volume": 94260.0}, {"date": "2008-10-03", "close": 4.95, "volume": 53184.0}, {"date": "2008-10-06", "close": 4.39, "volume": 102831.0}, {"date": "2008-10-07", "close": 4.38, "volume": 59422.0}, {"date": "2008-10-08", "close": 4.3, "volume": 143944.0}, {"date": "2008-10-09", "close": 4.07, "volume": 60943.0}, {"date": "2008-10-10", "close": 3.95, "volume": 81656.0}, {"date": "2008-10-14", "close": 4.35, "volume": 115140.0}, {"date": "2008-10-15", "close": 4.44, "volume": 129796.0}, {"date": "2008-10-16", "close": 4.34, "volume": 48691.0}, {"date": "2008-10-17", "close": 4.41, "volume": 82588.0}, {"date": "2008-10-20", "close": 4.51, "volume": 66907.0}, {"date": "2008-10-21", "close": 4.44, "volume": 51890.0}, {"date": "2008-10-22", "close": 4.62, "volume": 80263.0}, {"date": "2008-10-23", "close": 4.42, "volume": 203568.0}, {"date": "2008-10-24", "close": 4.41, "volume": 145815.0}, {"date": "2008-10-27", "close": 4.33, "volume": 75364.0}, {"date": "2008-10-28", "close": 4.65, "volume": 227500.0}, {"date": "2008-10-29", "close": 4.75, "volume": 141666.0}, {"date": "2008-10-30", "close": 4.89, "volume": 176670.0}, {"date": "2008-10-31", "close": 5.14, "volume": 145395.0}, {"date": "2008-11-03", "close": 5.2, "volume": 24878.0}, {"date": "2008-11-04", "close": 5.24, "volume": 162798.0}, {"date": "2008-11-05", "close": 5.37, "volume": 335365.0}, {"date": "2008-11-06", "close": 5.4, "volume": 53485.0}, {"date": "2008-11-07", "close": 4.49, "volume": 249878.0}, {"date": "2008-11-10", "close": 3.61, "volume": 288693.0}, {"date": "2008-11-11", "close": 2.97, "volume": 619358.0}, {"date": "2008-11-12", "close": 2.5, "volume": 384352.0}, {"date": "2008-11-13", "close": 2.48, "volume": 283431.0}, {"date": "2008-11-14", "close": 2.28, "volume": 62718.0}, {"date": "2008-11-17", "close": 2.25, "volume": 72974.0}, {"date": "2008-11-18", "close": 2.32, "volume": 119702.0}, {"date": "2008-11-19", "close": 2.15, "volume": 113793.0}, {"date": "2008-11-20", "close": 1.88, "volume": 136932.0}, {"date": "2008-11-21", "close": 1.9, "volume": 71909.0}, {"date": "2008-11-24", "close": 1.74, "volume": 54781.0}, {"date": "2008-11-25", "close": 1.81, "volume": 16236.0}, {"date": "2008-11-26", "close": 2.15, "volume": 171853.0}, {"date": "2008-11-27", "close": 2.28, "volume": 98575.0}, {"date": "2008-11-28", "close": 2.15, "volume": 64052.0}, {"date": "2008-12-01", "close": 1.95, "volume": 84608.0}, {"date": "2008-12-02", "close": 2.02, "volume": 34284.0}, {"date": "2008-12-03", "close": 1.9, "volume": 118464.0}, {"date": "2008-12-04", "close": 1.91, "volume": 70909.0}, {"date": "2008-12-05", "close": 1.9, "volume": 37824.0}, {"date": "2008-12-08", "close": 1.98, "volume": 47313.0}, {"date": "2008-12-09", "close": 1.79, "volume": 173578.0}, {"date": "2008-12-10", "close": 1.81, "volume": 48101.0}, {"date": "2008-12-11", "close": 1.28, "volume": 503942.0}, {"date": "2008-12-12", "close": 1.3, "volume": 456834.0}, {"date": "2008-12-15", "close": 1.27, "volume": 238602.0}, {"date": "2008-12-16", "close": 1.4, "volume": 155267.0}, {"date": "2008-12-17", "close": 1.38, "volume": 7592.0}, {"date": "2008-12-18", "close": 1.48, "volume": 386355.0}, {"date": "2008-12-19", "close": 1.56, "volume": 291780.0}, {"date": "2008-12-22", "close": 1.45, "volume": 163056.0}, {"date": "2008-12-23", "close": 1.38, "volume": 175116.0}, {"date": "2008-12-24", "close": 1.57, "volume": 217818.0}, {"date": "2008-12-29", "close": 1.61, "volume": 83274.0}, {"date": "2008-12-30", "close": 1.71, "volume": 96270.0}, {"date": "2008-12-31", "close": 1.77, "volume": 154541.0}, {"date": "2009-01-02", "close": 1.88, "volume": 74417.0}, {"date": "2009-01-05", "close": 1.88, "volume": 119846.0}, {"date": "2009-01-06", "close": 1.85, "volume": 118070.0}, {"date": "2009-01-07", "close": 1.72, "volume": 178678.0}, {"date": "2009-01-08", "close": 2.17, "volume": 516231.0}, {"date": "2009-01-09", "close": 2.45, "volume": 695849.0}, {"date": "2009-01-12", "close": 2.43, "volume": 435161.0}, {"date": "2009-01-13", "close": 2.44, "volume": 54163.0}, {"date": "2009-01-14", "close": 2.24, "volume": 282990.0}, {"date": "2009-01-15", "close": 2.33, "volume": 268650.0}, {"date": "2009-01-16", "close": 2.38, "volume": 249985.0}, {"date": "2009-01-19", "close": 2.38, "volume": 61799.0}, {"date": "2009-01-20", "close": 2.47, "volume": 267999.0}, {"date": "2009-01-21", "close": 2.5, "volume": 412529.0}, {"date": "2009-01-22", "close": 2.4, "volume": 194217.0}, {"date": "2009-01-23", "close": 2.4, "volume": 49915.0}, {"date": "2009-01-26", "close": 2.4, "volume": 115379.0}, {"date": "2009-01-27", "close": 2.35, "volume": 61639.0}, {"date": "2009-01-28", "close": 2.36, "volume": 130150.0}, {"date": "2009-01-29", "close": 2.27, "volume": 250834.0}, {"date": "2009-01-30", "close": 2.3, "volume": 113993.0}, {"date": "2009-02-02", "close": 2.04, "volume": 81725.0}, {"date": "2009-02-03", "close": 2.1, "volume": 46800.0}, {"date": "2009-02-04", "close": 2.15, "volume": 44105.0}, {"date": "2009-02-05", "close": 2.15, "volume": 47966.0}, {"date": "2009-02-06", "close": 2.08, "volume": 69257.0}, {"date": "2009-02-09", "close": 2.1, "volume": 20615.0}, {"date": "2009-02-10", "close": 2.0, "volume": 40448.0}, {"date": "2009-02-11", "close": 1.87, "volume": 62992.0}, {"date": "2009-02-12", "close": 1.93, "volume": 64467.0}, {"date": "2009-02-13", "close": 1.45, "volume": 547129.0}, {"date": "2009-02-17", "close": 1.3, "volume": 165638.0}, {"date": "2009-02-18", "close": 1.16, "volume": 141126.0}, {"date": "2009-02-19", "close": 1.28, "volume": 129817.0}, {"date": "2009-02-20", "close": 1.21, "volume": 49138.0}, {"date": "2009-02-23", "close": 1.18, "volume": 66875.0}, {"date": "2009-02-24", "close": 1.15, "volume": 48268.0}, {"date": "2009-02-25", "close": 1.08, "volume": 67448.0}, {"date": "2009-02-26", "close": 0.96, "volume": 203050.0}, {"date": "2009-02-27", "close": 0.91, "volume": 215500.0}, {"date": "2009-03-02", "close": 0.79, "volume": 108471.0}, {"date": "2009-03-03", "close": 0.81, "volume": 86442.0}, {"date": "2009-03-04", "close": 0.9, "volume": 77682.0}, {"date": "2009-03-05", "close": 1.0, "volume": 84620.0}, {"date": "2009-03-06", "close": 1.1, "volume": 84436.0}, {"date": "2009-03-09", "close": 1.16, "volume": 179429.0}, {"date": "2009-03-10", "close": 1.1, "volume": 178519.0}, {"date": "2009-03-11", "close": 1.1, "volume": 86250.0}, {"date": "2009-03-12", "close": 1.05, "volume": 26700.0}, {"date": "2009-03-13", "close": 1.06, "volume": 42000.0}, {"date": "2009-03-16", "close": 1.11, "volume": 36101.0}, {"date": "2009-03-17", "close": 1.1, "volume": 17964.0}, {"date": "2009-03-18", "close": 1.08, "volume": 86224.0}, {"date": "2009-03-19", "close": 1.15, "volume": 21538.0}, {"date": "2009-03-20", "close": 1.13, "volume": 54713.0}, {"date": "2009-03-23", "close": 1.13, "volume": 31901.0}, {"date": "2009-03-24", "close": 1.18, "volume": 32294.0}, {"date": "2009-03-25", "close": 1.11, "volume": 31190.0}, {"date": "2009-03-26", "close": 1.2, "volume": 235776.0}, {"date": "2009-03-27", "close": 1.18, "volume": 253169.0}, {"date": "2009-03-30", "close": 1.15, "volume": 244494.0}, {"date": "2009-03-31", "close": 0.89, "volume": 560578.0}, {"date": "2009-04-01", "close": 0.78, "volume": 547741.0}, {"date": "2009-04-02", "close": 0.82, "volume": 314727.0}, {"date": "2009-04-03", "close": 0.84, "volume": 212836.0}, {"date": "2009-04-06", "close": 0.86, "volume": 162759.0}, {"date": "2009-04-07", "close": 0.87, "volume": 155840.0}, {"date": "2009-04-08", "close": 0.85, "volume": 81955.0}, {"date": "2009-04-09", "close": 0.85, "volume": 202172.0}, {"date": "2009-04-13", "close": 0.85, "volume": 97569.0}, {"date": "2009-04-14", "close": 0.83, "volume": 138194.0}, {"date": "2009-04-15", "close": 0.84, "volume": 92449.0}, {"date": "2009-04-16", "close": 0.84, "volume": 86731.0}, {"date": "2009-04-17", "close": 0.83, "volume": 104263.0}, {"date": "2009-04-20", "close": 0.81, "volume": 47682.0}, {"date": "2009-04-21", "close": 0.79, "volume": 169972.0}, {"date": "2009-04-22", "close": 0.8, "volume": 38310.0}, {"date": "2009-04-23", "close": 0.81, "volume": 116526.0}, {"date": "2009-04-24", "close": 0.8, "volume": 17400.0}, {"date": "2009-04-27", "close": 0.81, "volume": 106521.0}, {"date": "2009-04-28", "close": 0.8, "volume": 40511.0}, {"date": "2009-04-29", "close": 0.81, "volume": 19855.0}, {"date": "2009-04-30", "close": 0.83, "volume": 71305.0}, {"date": "2009-05-01", "close": 0.8, "volume": 42738.0}, {"date": "2009-05-04", "close": 0.87, "volume": 129807.0}, {"date": "2009-05-05", "close": 0.94, "volume": 226001.0}, {"date": "2009-05-06", "close": 1.4, "volume": 599444.0}, {"date": "2009-05-07", "close": 1.8, "volume": 1141927.0}, {"date": "2009-05-08", "close": 1.33, "volume": 739228.0}, {"date": "2009-05-11", "close": 1.33, "volume": 159354.0}, {"date": "2009-05-12", "close": 1.22, "volume": 112085.0}, {"date": "2009-05-13", "close": 1.28, "volume": 71227.0}, {"date": "2009-05-14", "close": 1.25, "volume": 39693.0}, {"date": "2009-05-15", "close": 1.29, "volume": 30263.0}, {"date": "2009-05-19", "close": 1.29, "volume": 71175.0}, {"date": "2009-05-20", "close": 1.3, "volume": 78463.0}, {"date": "2009-05-21", "close": 1.32, "volume": 38909.0}, {"date": "2009-05-22", "close": 1.27, "volume": 17448.0}, {"date": "2009-05-25", "close": 1.3, "volume": 97216.0}, {"date": "2009-05-26", "close": 1.4, "volume": 152485.0}, {"date": "2009-05-27", "close": 1.37, "volume": 75426.0}, {"date": "2009-05-28", "close": 1.41, "volume": 104757.0}, {"date": "2009-05-29", "close": 1.36, "volume": 56197.0}, {"date": "2009-06-01", "close": 1.4, "volume": 48787.0}, {"date": "2009-06-02", "close": 1.4, "volume": 41743.0}, {"date": "2009-06-03", "close": 1.36, "volume": 91691.0}, {"date": "2009-06-04", "close": 1.41, "volume": 81723.0}, {"date": "2009-06-05", "close": 1.39, "volume": 74065.0}, {"date": "2009-06-08", "close": 1.41, "volume": 33793.0}, {"date": "2009-06-09", "close": 1.45, "volume": 846648.0}, {"date": "2009-06-10", "close": 1.4, "volume": 310682.0}, {"date": "2009-06-11", "close": 1.45, "volume": 108773.0}, {"date": "2009-06-12", "close": 1.47, "volume": 43818.0}, {"date": "2009-06-15", "close": 1.49, "volume": 104409.0}, {"date": "2009-06-16", "close": 1.62, "volume": 442596.0}, {"date": "2009-06-17", "close": 1.59, "volume": 182052.0}, {"date": "2009-06-18", "close": 1.58, "volume": 64244.0}, {"date": "2009-06-19", "close": 1.53, "volume": 51620.0}, {"date": "2009-06-22", "close": 1.5, "volume": 99565.0}, {"date": "2009-06-23", "close": 1.43, "volume": 68252.0}, {"date": "2009-06-24", "close": 1.47, "volume": 41720.0}, {"date": "2009-06-25", "close": 1.44, "volume": 54471.0}, {"date": "2009-06-26", "close": 1.44, "volume": 15816.0}, {"date": "2009-06-29", "close": 1.41, "volume": 24701.0}, {"date": "2009-06-30", "close": 1.42, "volume": 26891.0}, {"date": "2009-07-02", "close": 1.41, "volume": 70608.0}, {"date": "2009-07-03", "close": 1.4, "volume": 16957.0}, {"date": "2009-07-06", "close": 1.39, "volume": 51237.0}, {"date": "2009-07-07", "close": 1.38, "volume": 8152.0}, {"date": "2009-07-08", "close": 1.3, "volume": 28338.0}, {"date": "2009-07-09", "close": 1.31, "volume": 32497.0}, {"date": "2009-07-10", "close": 1.31, "volume": 8495.0}, {"date": "2009-07-13", "close": 1.38, "volume": 47450.0}, {"date": "2009-07-14", "close": 1.32, "volume": 91201.0}, {"date": "2009-07-15", "close": 1.52, "volume": 365559.0}, {"date": "2009-07-16", "close": 1.5, "volume": 191802.0}, {"date": "2009-07-17", "close": 1.47, "volume": 14713.0}, {"date": "2009-07-20", "close": 1.53, "volume": 24971.0}, {"date": "2009-07-21", "close": 1.45, "volume": 111051.0}, {"date": "2009-07-22", "close": 1.44, "volume": 49429.0}, {"date": "2009-07-23", "close": 1.4, "volume": 44773.0}, {"date": "2009-07-24", "close": 1.4, "volume": 164263.0}, {"date": "2009-07-27", "close": 1.44, "volume": 13497.0}, {"date": "2009-07-28", "close": 1.51, "volume": 95029.0}, {"date": "2009-07-29", "close": 1.62, "volume": 325898.0}, {"date": "2009-07-30", "close": 2.0, "volume": 781052.0}, {"date": "2009-07-31", "close": 1.87, "volume": 310878.0}, {"date": "2009-08-04", "close": 1.85, "volume": 72224.0}, {"date": "2009-08-05", "close": 1.86, "volume": 46445.0}, {"date": "2009-08-06", "close": 1.88, "volume": 118959.0}, {"date": "2009-08-07", "close": 1.85, "volume": 109106.0}, {"date": "2009-08-10", "close": 1.88, "volume": 60062.0}, {"date": "2009-08-11", "close": 1.88, "volume": 47263.0}, {"date": "2009-08-12", "close": 1.84, "volume": 13115.0}, {"date": "2009-08-13", "close": 1.83, "volume": 32639.0}, {"date": "2009-08-14", "close": 1.81, "volume": 34986.0}, {"date": "2009-08-17", "close": 1.7, "volume": 62870.0}, {"date": "2009-08-18", "close": 1.71, "volume": 27968.0}, {"date": "2009-08-19", "close": 1.8, "volume": 46250.0}, {"date": "2009-08-20", "close": 1.78, "volume": 19150.0}, {"date": "2009-08-21", "close": 1.75, "volume": 33120.0}, {"date": "2009-08-24", "close": 1.74, "volume": 12428.0}, {"date": "2009-08-25", "close": 1.74, "volume": 7961.0}, {"date": "2009-08-26", "close": 1.75, "volume": 17349.0}, {"date": "2009-08-27", "close": 1.71, "volume": 3228.0}, {"date": "2009-08-28", "close": 1.7, "volume": 57306.0}, {"date": "2009-08-31", "close": 1.69, "volume": 15385.0}, {"date": "2009-09-01", "close": 1.68, "volume": 40075.0}, {"date": "2009-09-02", "close": 1.65, "volume": 8885.0}, {"date": "2009-09-03", "close": 1.64, "volume": 29583.0}, {"date": "2009-09-04", "close": 1.7, "volume": 132377.0}, {"date": "2009-09-08", "close": 1.74, "volume": 13365.0}, {"date": "2009-09-09", "close": 1.7, "volume": 40735.0}, {"date": "2009-09-10", "close": 1.7, "volume": 31697.0}, {"date": "2009-09-11", "close": 1.68, "volume": 26192.0}, {"date": "2009-09-14", "close": 1.72, "volume": 8258.0}, {"date": "2009-09-15", "close": 1.71, "volume": 24766.0}, {"date": "2009-09-16", "close": 1.76, "volume": 116650.0}, {"date": "2009-09-17", "close": 1.77, "volume": 98567.0}, {"date": "2009-09-18", "close": 1.74, "volume": 111238.0}, {"date": "2009-09-21", "close": 1.76, "volume": 50102.0}, {"date": "2009-09-22", "close": 1.81, "volume": 66372.0}, {"date": "2009-09-23", "close": 1.85, "volume": 53971.0}, {"date": "2009-09-24", "close": 1.76, "volume": 38825.0}, {"date": "2009-09-25", "close": 1.75, "volume": 8101.0}, {"date": "2009-09-28", "close": 1.75, "volume": 17369.0}, {"date": "2009-09-29", "close": 1.75, "volume": 31030.0}, {"date": "2009-09-30", "close": 1.86, "volume": 197768.0}, {"date": "2009-10-01", "close": 1.8, "volume": 30929.0}, {"date": "2009-10-02", "close": 1.84, "volume": 17593.0}, {"date": "2009-10-05", "close": 1.8, "volume": 63051.0}, {"date": "2009-10-06", "close": 1.84, "volume": 38931.0}, {"date": "2009-10-07", "close": 1.5, "volume": 1701712.0}, {"date": "2009-10-08", "close": 1.5, "volume": 907553.0}, {"date": "2009-10-09", "close": 1.5, "volume": 254809.0}, {"date": "2009-10-13", "close": 1.46, "volume": 182985.0}, {"date": "2009-10-14", "close": 1.44, "volume": 195311.0}, {"date": "2009-10-15", "close": 1.42, "volume": 180537.0}, {"date": "2009-10-16", "close": 1.44, "volume": 135015.0}, {"date": "2009-10-19", "close": 1.44, "volume": 74228.0}, {"date": "2009-10-20", "close": 1.44, "volume": 114134.0}, {"date": "2009-10-21", "close": 1.44, "volume": 237357.0}, {"date": "2009-10-22", "close": 1.38, "volume": 1521645.0}, {"date": "2009-10-23", "close": 1.37, "volume": 1067064.0}, {"date": "2009-10-26", "close": 1.38, "volume": 408838.0}, {"date": "2009-10-27", "close": 1.25, "volume": 2725636.0}, {"date": "2009-10-28", "close": 1.19, "volume": 754970.0}, {"date": "2009-10-29", "close": 1.17, "volume": 172897.0}, {"date": "2009-10-30", "close": 1.03, "volume": 2538758.0}, {"date": "2009-11-02", "close": 1.05, "volume": 481993.0}, {"date": "2009-11-03", "close": 1.13, "volume": 778488.0}, {"date": "2009-11-04", "close": 1.14, "volume": 1102602.0}, {"date": "2009-11-05", "close": 1.14, "volume": 238990.0}, {"date": "2009-11-06", "close": 1.16, "volume": 746561.0}, {"date": "2009-11-09", "close": 1.27, "volume": 1727740.0}, {"date": "2009-11-10", "close": 1.23, "volume": 1105391.0}, {"date": "2009-11-11", "close": 1.24, "volume": 398234.0}, {"date": "2009-11-12", "close": 1.27, "volume": 1789496.0}, {"date": "2009-11-13", "close": 1.29, "volume": 249109.0}, {"date": "2009-11-16", "close": 1.34, "volume": 1201243.0}, {"date": "2009-11-17", "close": 1.39, "volume": 9114575.0}, {"date": "2009-11-18", "close": 1.39, "volume": 1872876.0}, {"date": "2009-11-19", "close": 1.29, "volume": 2955975.0}, {"date": "2009-11-20", "close": 1.3, "volume": 230976.0}, {"date": "2009-11-23", "close": 1.28, "volume": 208356.0}, {"date": "2009-11-24", "close": 1.27, "volume": 574389.0}, {"date": "2009-11-25", "close": 1.31, "volume": 10240039.0}, {"date": "2009-11-26", "close": 1.3, "volume": 216596.0}, {"date": "2009-11-27", "close": 1.29, "volume": 118244.0}, {"date": "2009-11-30", "close": 1.26, "volume": 261679.0}, {"date": "2009-12-01", "close": 1.26, "volume": 207962.0}, {"date": "2009-12-02", "close": 1.25, "volume": 864393.0}, {"date": "2009-12-03", "close": 1.22, "volume": 313177.0}, {"date": "2009-12-04", "close": 1.25, "volume": 161955.0}, {"date": "2009-12-07", "close": 1.23, "volume": 250962.0}, {"date": "2009-12-08", "close": 1.21, "volume": 173630.0}, {"date": "2009-12-09", "close": 1.21, "volume": 467330.0}, {"date": "2009-12-10", "close": 1.22, "volume": 249650.0}, {"date": "2009-12-11", "close": 1.24, "volume": 495983.0}, {"date": "2009-12-14", "close": 1.23, "volume": 113838.0}, {"date": "2009-12-15", "close": 1.21, "volume": 80050.0}, {"date": "2009-12-16", "close": 1.23, "volume": 77100.0}, {"date": "2009-12-17", "close": 1.15, "volume": 564353.0}, {"date": "2009-12-18", "close": 1.19, "volume": 215703.0}, {"date": "2009-12-21", "close": 1.2, "volume": 166795.0}, {"date": "2009-12-22", "close": 1.23, "volume": 212349.0}, {"date": "2009-12-23", "close": 1.26, "volume": 185550.0}, {"date": "2009-12-24", "close": 1.25, "volume": 130880.0}, {"date": "2009-12-29", "close": 1.27, "volume": 400634.0}, {"date": "2009-12-30", "close": 1.35, "volume": 9381262.0}, {"date": "2009-12-31", "close": 1.32, "volume": 416412.0}, {"date": "2010-01-04", "close": 1.26, "volume": 262925.0}, {"date": "2010-01-05", "close": 1.26, "volume": 115584.0}, {"date": "2010-01-06", "close": 1.3, "volume": 188673.0}, {"date": "2010-01-07", "close": 1.32, "volume": 285577.0}, {"date": "2010-01-08", "close": 1.29, "volume": 1125957.0}, {"date": "2010-01-11", "close": 1.28, "volume": 650629.0}, {"date": "2010-01-12", "close": 1.33, "volume": 521712.0}, {"date": "2010-01-13", "close": 1.31, "volume": 4557270.0}, {"date": "2010-01-14", "close": 1.32, "volume": 250580.0}, {"date": "2010-01-15", "close": 1.28, "volume": 313210.0}, {"date": "2010-01-18", "close": 1.25, "volume": 183682.0}, {"date": "2010-01-19", "close": 1.29, "volume": 2104333.0}, {"date": "2010-01-20", "close": 1.29, "volume": 523314.0}, {"date": "2010-01-21", "close": 1.3, "volume": 46785.0}, {"date": "2010-01-22", "close": 1.3, "volume": 775800.0}, {"date": "2010-01-25", "close": 1.3, "volume": 98206.0}, {"date": "2010-01-26", "close": 1.3, "volume": 338071.0}, {"date": "2010-01-27", "close": 1.31, "volume": 61739.0}, {"date": "2010-01-28", "close": 1.33, "volume": 236531.0}, {"date": "2010-01-29", "close": 1.33, "volume": 487487.0}, {"date": "2010-02-01", "close": 1.32, "volume": 1371710.0}, {"date": "2010-02-02", "close": 1.34, "volume": 891275.0}, {"date": "2010-02-03", "close": 1.31, "volume": 51790.0}, {"date": "2010-02-04", "close": 1.27, "volume": 1264075.0}, {"date": "2010-02-05", "close": 1.27, "volume": 431181.0}, {"date": "2010-02-08", "close": 1.29, "volume": 545120.0}, {"date": "2010-02-09", "close": 1.32, "volume": 3335657.0}, {"date": "2010-02-10", "close": 1.38, "volume": 2568097.0}, {"date": "2010-02-11", "close": 1.53, "volume": 3837226.0}, {"date": "2010-02-12", "close": 1.48, "volume": 1361855.0}, {"date": "2010-02-16", "close": 1.48, "volume": 1074682.0}, {"date": "2010-02-17", "close": 1.5, "volume": 346830.0}, {"date": "2010-02-18", "close": 1.52, "volume": 361141.0}, {"date": "2010-02-19", "close": 1.51, "volume": 120166.0}, {"date": "2010-02-22", "close": 1.52, "volume": 371213.0}, {"date": "2010-02-23", "close": 1.47, "volume": 798473.0}, {"date": "2010-02-24", "close": 1.5, "volume": 1161092.0}, {"date": "2010-02-25", "close": 1.5, "volume": 639733.0}, {"date": "2010-02-26", "close": 1.49, "volume": 511695.0}, {"date": "2010-03-01", "close": 1.5, "volume": 106666.0}, {"date": "2010-03-02", "close": 1.5, "volume": 160823.0}, {"date": "2010-03-03", "close": 1.53, "volume": 85246.0}, {"date": "2010-03-04", "close": 1.55, "volume": 318407.0}, {"date": "2010-03-05", "close": 1.59, "volume": 823201.0}, {"date": "2010-03-08", "close": 1.61, "volume": 374796.0}, {"date": "2010-03-09", "close": 1.64, "volume": 66613.0}, {"date": "2010-03-10", "close": 1.75, "volume": 4494415.0}, {"date": "2010-03-11", "close": 1.7, "volume": 630042.0}, {"date": "2010-03-12", "close": 1.72, "volume": 185086.0}, {"date": "2010-03-15", "close": 1.69, "volume": 167000.0}, {"date": "2010-03-16", "close": 1.74, "volume": 314332.0}, {"date": "2010-03-17", "close": 1.75, "volume": 1191402.0}, {"date": "2010-03-18", "close": 1.75, "volume": 546110.0}, {"date": "2010-03-19", "close": 1.69, "volume": 382667.0}, {"date": "2010-03-22", "close": 1.74, "volume": 341783.0}, {"date": "2010-03-23", "close": 1.89, "volume": 1651773.0}, {"date": "2010-03-24", "close": 2.01, "volume": 5782629.0}, {"date": "2010-03-25", "close": 2.21, "volume": 7470158.0}, {"date": "2010-03-26", "close": 2.1, "volume": 949270.0}, {"date": "2010-03-29", "close": 2.18, "volume": 1276371.0}, {"date": "2010-03-30", "close": 2.22, "volume": 783147.0}, {"date": "2010-03-31", "close": 2.22, "volume": 967002.0}, {"date": "2010-04-01", "close": 2.45, "volume": 3302782.0}, {"date": "2010-04-05", "close": 2.52, "volume": 2308969.0}, {"date": "2010-04-06", "close": 2.55, "volume": 660927.0}, {"date": "2010-04-07", "close": 2.53, "volume": 1639258.0}, {"date": "2010-04-08", "close": 2.42, "volume": 1694278.0}, {"date": "2010-04-09", "close": 2.45, "volume": 1420584.0}, {"date": "2010-04-12", "close": 2.48, "volume": 898253.0}, {"date": "2010-04-13", "close": 2.44, "volume": 299261.0}, {"date": "2010-04-14", "close": 2.39, "volume": 432570.0}, {"date": "2010-04-15", "close": 2.38, "volume": 795391.0}, {"date": "2010-04-16", "close": 2.5, "volume": 2469736.0}, {"date": "2010-04-19", "close": 2.5, "volume": 963130.0}, {"date": "2010-04-20", "close": 2.5, "volume": 726169.0}, {"date": "2010-04-21", "close": 2.4, "volume": 1053285.0}, {"date": "2010-04-22", "close": 2.44, "volume": 736381.0}, {"date": "2010-04-23", "close": 2.5, "volume": 504715.0}, {"date": "2010-04-26", "close": 2.44, "volume": 578186.0}, {"date": "2010-04-27", "close": 2.44, "volume": 774006.0}, {"date": "2010-04-28", "close": 2.35, "volume": 372855.0}, {"date": "2010-04-29", "close": 2.25, "volume": 1156092.0}, {"date": "2010-04-30", "close": 2.23, "volume": 742969.0}, {"date": "2010-05-03", "close": 2.25, "volume": 621652.0}, {"date": "2010-05-04", "close": 2.17, "volume": 1030432.0}, {"date": "2010-05-05", "close": 2.2, "volume": 339291.0}, {"date": "2010-05-06", "close": 2.04, "volume": 1079000.0}, {"date": "2010-05-07", "close": 1.95, "volume": 1080757.0}, {"date": "2010-05-10", "close": 2.16, "volume": 1011591.0}, {"date": "2010-05-11", "close": 2.14, "volume": 383893.0}, {"date": "2010-05-12", "close": 2.14, "volume": 270781.0}, {"date": "2010-05-13", "close": 2.16, "volume": 1206883.0}, {"date": "2010-05-14", "close": 2.09, "volume": 785667.0}, {"date": "2010-05-17", "close": 1.98, "volume": 664563.0}, {"date": "2010-05-18", "close": 1.92, "volume": 440547.0}, {"date": "2010-05-19", "close": 1.72, "volume": 2610462.0}, {"date": "2010-05-20", "close": 1.56, "volume": 2818106.0}, {"date": "2010-05-21", "close": 1.7, "volume": 1536894.0}, {"date": "2010-05-25", "close": 1.75, "volume": 1165763.0}, {"date": "2010-05-26", "close": 1.88, "volume": 1782533.0}, {"date": "2010-05-27", "close": 1.85, "volume": 933195.0}, {"date": "2010-05-28", "close": 1.77, "volume": 484541.0}, {"date": "2010-05-31", "close": 1.82, "volume": 270446.0}, {"date": "2010-06-01", "close": 1.79, "volume": 534480.0}, {"date": "2010-06-02", "close": 1.81, "volume": 583134.0}, {"date": "2010-06-03", "close": 1.81, "volume": 764241.0}, {"date": "2010-06-04", "close": 1.76, "volume": 380046.0}, {"date": "2010-06-07", "close": 1.75, "volume": 118867.0}, {"date": "2010-06-08", "close": 1.73, "volume": 554852.0}, {"date": "2010-06-09", "close": 1.83, "volume": 1226862.0}, {"date": "2010-06-10", "close": 1.88, "volume": 234765.0}, {"date": "2010-06-11", "close": 1.88, "volume": 73369.0}, {"date": "2010-06-14", "close": 1.93, "volume": 208527.0}, {"date": "2010-06-15", "close": 1.95, "volume": 258511.0}, {"date": "2010-06-16", "close": 1.91, "volume": 79407.0}, {"date": "2010-06-17", "close": 1.91, "volume": 70459.0}, {"date": "2010-06-18", "close": 1.92, "volume": 152540.0}, {"date": "2010-06-21", "close": 1.83, "volume": 1862409.0}, {"date": "2010-06-22", "close": 1.79, "volume": 259155.0}, {"date": "2010-06-23", "close": 1.75, "volume": 2657568.0}, {"date": "2010-06-24", "close": 1.76, "volume": 196179.0}, {"date": "2010-06-25", "close": 1.77, "volume": 91105.0}, {"date": "2010-06-28", "close": 1.76, "volume": 139658.0}, {"date": "2010-06-29", "close": 1.65, "volume": 506813.0}, {"date": "2010-06-30", "close": 1.69, "volume": 606997.0}, {"date": "2010-07-02", "close": 1.64, "volume": 57115.0}, {"date": "2010-07-05", "close": 1.6, "volume": 103138.0}, {"date": "2010-07-06", "close": 1.66, "volume": 261345.0}, {"date": "2010-07-07", "close": 1.89, "volume": 1998082.0}, {"date": "2010-07-08", "close": 1.85, "volume": 1929367.0}, {"date": "2010-07-09", "close": 1.85, "volume": 516203.0}, {"date": "2010-07-12", "close": 1.9, "volume": 289963.0}, {"date": "2010-07-13", "close": 1.93, "volume": 486548.0}, {"date": "2010-07-14", "close": 1.92, "volume": 238287.0}, {"date": "2010-07-15", "close": 1.9, "volume": 111020.0}, {"date": "2010-07-16", "close": 1.9, "volume": 415015.0}, {"date": "2010-07-19", "close": 1.91, "volume": 171310.0}, {"date": "2010-07-20", "close": 2.15, "volume": 2394431.0}, {"date": "2010-07-21", "close": 2.32, "volume": 5027343.0}, {"date": "2010-07-22", "close": 2.41, "volume": 2104933.0}, {"date": "2010-07-23", "close": 2.45, "volume": 1263639.0}, {"date": "2010-07-26", "close": 2.45, "volume": 1357351.0}, {"date": "2010-07-27", "close": 2.34, "volume": 2370727.0}, {"date": "2010-07-28", "close": 2.34, "volume": 809824.0}, {"date": "2010-07-29", "close": 2.31, "volume": 750237.0}, {"date": "2010-07-30", "close": 2.19, "volume": 722213.0}, {"date": "2010-08-03", "close": 2.21, "volume": 491202.0}, {"date": "2010-08-04", "close": 2.3, "volume": 1141562.0}, {"date": "2010-08-05", "close": 2.2, "volume": 847036.0}, {"date": "2010-08-06", "close": 2.24, "volume": 1008553.0}, {"date": "2010-08-09", "close": 2.32, "volume": 454217.0}, {"date": "2010-08-10", "close": 2.25, "volume": 421267.0}, {"date": "2010-08-11", "close": 2.2, "volume": 500254.0}, {"date": "2010-08-12", "close": 2.21, "volume": 1612039.0}, {"date": "2010-08-13", "close": 2.2, "volume": 362808.0}, {"date": "2010-08-16", "close": 2.21, "volume": 181255.0}, {"date": "2010-08-17", "close": 2.26, "volume": 795654.0}, {"date": "2010-08-18", "close": 2.25, "volume": 176656.0}, {"date": "2010-08-19", "close": 2.23, "volume": 818939.0}, {"date": "2010-08-20", "close": 2.2, "volume": 154381.0}, {"date": "2010-08-23", "close": 2.19, "volume": 1245897.0}, {"date": "2010-08-24", "close": 2.17, "volume": 3089607.0}, {"date": "2010-08-25", "close": 2.17, "volume": 419000.0}, {"date": "2010-08-26", "close": 2.24, "volume": 2356971.0}, {"date": "2010-08-27", "close": 2.28, "volume": 1105982.0}, {"date": "2010-08-30", "close": 2.31, "volume": 814331.0}, {"date": "2010-08-31", "close": 2.26, "volume": 532356.0}, {"date": "2010-09-01", "close": 2.29, "volume": 1092463.0}, {"date": "2010-09-02", "close": 2.31, "volume": 353770.0}, {"date": "2010-09-03", "close": 2.32, "volume": 463759.0}, {"date": "2010-09-07", "close": 2.37, "volume": 908477.0}, {"date": "2010-09-08", "close": 2.42, "volume": 774846.0}, {"date": "2010-09-09", "close": 2.5, "volume": 2707097.0}, {"date": "2010-09-10", "close": 2.47, "volume": 697142.0}, {"date": "2010-09-13", "close": 2.51, "volume": 3717746.0}, {"date": "2010-09-14", "close": 2.5, "volume": 524028.0}, {"date": "2010-09-15", "close": 2.5, "volume": 282949.0}, {"date": "2010-09-16", "close": 2.51, "volume": 1141783.0}, {"date": "2010-09-17", "close": 2.57, "volume": 684631.0}, {"date": "2010-09-20", "close": 2.73, "volume": 2909695.0}, {"date": "2010-09-21", "close": 2.75, "volume": 1662757.0}, {"date": "2010-09-22", "close": 2.84, "volume": 1737858.0}, {"date": "2010-09-23", "close": 2.81, "volume": 5760546.0}, {"date": "2010-09-24", "close": 2.85, "volume": 439477.0}, {"date": "2010-09-27", "close": 2.93, "volume": 1249490.0}, {"date": "2010-09-28", "close": 2.91, "volume": 1976639.0}, {"date": "2010-09-29", "close": 2.94, "volume": 641783.0}, {"date": "2010-09-30", "close": 2.88, "volume": 2236017.0}, {"date": "2010-10-01", "close": 2.85, "volume": 562593.0}, {"date": "2010-10-04", "close": 2.8, "volume": 730657.0}, {"date": "2010-10-05", "close": 2.87, "volume": 2101676.0}, {"date": "2010-10-06", "close": 3.11, "volume": 5629058.0}, {"date": "2010-10-07", "close": 3.08, "volume": 2251232.0}, {"date": "2010-10-08", "close": 3.19, "volume": 2807216.0}, {"date": "2010-10-12", "close": 3.33, "volume": 1581952.0}, {"date": "2010-10-13", "close": 3.42, "volume": 2810750.0}, {"date": "2010-10-14", "close": 3.33, "volume": 1421774.0}, {"date": "2010-10-15", "close": 3.34, "volume": 1397698.0}, {"date": "2010-10-18", "close": 3.42, "volume": 850256.0}, {"date": "2010-10-19", "close": 3.39, "volume": 1139704.0}, {"date": "2010-10-20", "close": 3.45, "volume": 1195956.0}, {"date": "2010-10-21", "close": 3.67, "volume": 3897878.0}, {"date": "2010-10-22", "close": 3.77, "volume": 3648001.0}, {"date": "2010-10-25", "close": 3.72, "volume": 2291964.0}, {"date": "2010-10-26", "close": 3.71, "volume": 644330.0}, {"date": "2010-10-27", "close": 3.67, "volume": 1150688.0}, {"date": "2010-10-28", "close": 3.71, "volume": 4049346.0}, {"date": "2010-10-29", "close": 3.77, "volume": 3687508.0}, {"date": "2010-11-01", "close": 3.78, "volume": 2849435.0}, {"date": "2010-11-02", "close": 3.8, "volume": 2066927.0}, {"date": "2010-11-03", "close": 3.84, "volume": 3055335.0}, {"date": "2010-11-04", "close": 3.88, "volume": 7542403.0}, {"date": "2010-11-05", "close": 3.79, "volume": 2568672.0}, {"date": "2010-11-08", "close": 3.67, "volume": 4336185.0}, {"date": "2010-11-09", "close": 3.43, "volume": 3629312.0}, {"date": "2010-11-10", "close": 3.56, "volume": 1745179.0}, {"date": "2010-11-11", "close": 3.44, "volume": 1404279.0}, {"date": "2010-11-12", "close": 3.39, "volume": 804948.0}, {"date": "2010-11-15", "close": 3.5, "volume": 706954.0}, {"date": "2010-11-16", "close": 3.37, "volume": 1345983.0}, {"date": "2010-11-17", "close": 3.4, "volume": 900982.0}, {"date": "2010-11-18", "close": 3.53, "volume": 3012695.0}, {"date": "2010-11-19", "close": 3.65, "volume": 925916.0}, {"date": "2010-11-22", "close": 3.65, "volume": 2156770.0}, {"date": "2010-11-23", "close": 3.67, "volume": 1675310.0}, {"date": "2010-11-24", "close": 3.67, "volume": 1106776.0}, {"date": "2010-11-25", "close": 3.7, "volume": 383150.0}, {"date": "2010-11-26", "close": 3.72, "volume": 602132.0}, {"date": "2010-11-29", "close": 3.74, "volume": 1225531.0}, {"date": "2010-11-30", "close": 3.74, "volume": 3287414.0}, {"date": "2010-12-01", "close": 3.77, "volume": 2094072.0}, {"date": "2010-12-02", "close": 3.83, "volume": 2752759.0}, {"date": "2010-12-03", "close": 3.8, "volume": 5310703.0}, {"date": "2010-12-06", "close": 3.87, "volume": 4062033.0}, {"date": "2010-12-07", "close": 3.86, "volume": 3051619.0}, {"date": "2010-12-08", "close": 3.83, "volume": 1085303.0}, {"date": "2010-12-09", "close": 3.82, "volume": 3625086.0}, {"date": "2010-12-10", "close": 3.82, "volume": 1416680.0}, {"date": "2010-12-13", "close": 3.76, "volume": 2230904.0}, {"date": "2010-12-14", "close": 3.69, "volume": 1606361.0}, {"date": "2010-12-15", "close": 3.67, "volume": 1866890.0}, {"date": "2010-12-16", "close": 3.7, "volume": 4785032.0}, {"date": "2010-12-17", "close": 3.51, "volume": 17190934.0}, {"date": "2010-12-20", "close": 3.51, "volume": 909353.0}, {"date": "2010-12-21", "close": 3.61, "volume": 1140404.0}, {"date": "2010-12-22", "close": 3.63, "volume": 612706.0}, {"date": "2010-12-23", "close": 3.58, "volume": 757263.0}, {"date": "2010-12-24", "close": 3.55, "volume": 414059.0}, {"date": "2010-12-29", "close": 3.46, "volume": 1882535.0}, {"date": "2010-12-30", "close": 3.43, "volume": 318158.0}, {"date": "2010-12-31", "close": 3.45, "volume": 518517.0}, {"date": "2011-01-04", "close": 3.44, "volume": 1303421.0}, {"date": "2011-01-05", "close": 3.48, "volume": 1887138.0}, {"date": "2011-01-06", "close": 3.54, "volume": 14971895.0}, {"date": "2011-01-07", "close": 3.63, "volume": 2429959.0}, {"date": "2011-01-10", "close": 3.6, "volume": 2032653.0}, {"date": "2011-01-11", "close": 3.7, "volume": 3610778.0}, {"date": "2011-01-12", "close": 3.53, "volume": 2825813.0}, {"date": "2011-01-13", "close": 3.43, "volume": 3480358.0}, {"date": "2011-01-14", "close": 3.39, "volume": 2140734.0}, {"date": "2011-01-17", "close": 3.38, "volume": 747186.0}, {"date": "2011-01-18", "close": 3.26, "volume": 8762984.0}, {"date": "2011-01-19", "close": 3.13, "volume": 10230100.0}, {"date": "2011-01-20", "close": 3.08, "volume": 3880107.0}, {"date": "2011-01-21", "close": 3.01, "volume": 3804951.0}, {"date": "2011-01-24", "close": 3.08, "volume": 1816818.0}, {"date": "2011-01-25", "close": 3.07, "volume": 2518276.0}, {"date": "2011-01-26", "close": 3.16, "volume": 5200845.0}, {"date": "2011-01-27", "close": 3.3, "volume": 6276107.0}, {"date": "2011-01-28", "close": 3.21, "volume": 1707584.0}, {"date": "2011-01-31", "close": 3.18, "volume": 870070.0}, {"date": "2011-02-01", "close": 3.1, "volume": 3175085.0}, {"date": "2011-02-02", "close": 3.07, "volume": 1348086.0}, {"date": "2011-02-03", "close": 3.18, "volume": 2455342.0}, {"date": "2011-02-04", "close": 3.24, "volume": 982431.0}, {"date": "2011-02-07", "close": 3.26, "volume": 2177176.0}, {"date": "2011-02-08", "close": 3.28, "volume": 1884239.0}, {"date": "2011-02-09", "close": 3.42, "volume": 5440130.0}, {"date": "2011-02-10", "close": 3.39, "volume": 2489123.0}, {"date": "2011-02-11", "close": 3.45, "volume": 2425316.0}, {"date": "2011-02-14", "close": 3.39, "volume": 1422127.0}, {"date": "2011-02-15", "close": 3.27, "volume": 1772728.0}, {"date": "2011-02-16", "close": 3.26, "volume": 3811722.0}, {"date": "2011-02-17", "close": 3.27, "volume": 2806166.0}, {"date": "2011-02-18", "close": 3.27, "volume": 2139679.0}, {"date": "2011-02-22", "close": 3.04, "volume": 4098006.0}, {"date": "2011-02-23", "close": 2.92, "volume": 3358977.0}, {"date": "2011-02-24", "close": 2.86, "volume": 3475639.0}, {"date": "2011-02-25", "close": 2.77, "volume": 26059442.0}, {"date": "2011-02-28", "close": 2.84, "volume": 1298706.0}, {"date": "2011-03-01", "close": 2.85, "volume": 3573415.0}, {"date": "2011-03-02", "close": 2.84, "volume": 1092174.0}, {"date": "2011-03-03", "close": 2.86, "volume": 1614310.0}, {"date": "2011-03-04", "close": 2.83, "volume": 1252649.0}, {"date": "2011-03-07", "close": 2.65, "volume": 3032450.0}, {"date": "2011-03-08", "close": 2.62, "volume": 3751410.0}, {"date": "2011-03-09", "close": 2.69, "volume": 941830.0}, {"date": "2011-03-10", "close": 2.71, "volume": 3117199.0}, {"date": "2011-03-11", "close": 2.8, "volume": 873588.0}, {"date": "2011-03-14", "close": 2.78, "volume": 392975.0}, {"date": "2011-03-15", "close": 2.76, "volume": 2388708.0}, {"date": "2011-03-16", "close": 2.72, "volume": 983229.0}, {"date": "2011-03-17", "close": 2.6, "volume": 3611132.0}, {"date": "2011-03-18", "close": 2.71, "volume": 1917265.0}, {"date": "2011-03-21", "close": 2.7, "volume": 1569475.0}, {"date": "2011-03-22", "close": 2.67, "volume": 416304.0}, {"date": "2011-03-23", "close": 2.59, "volume": 812270.0}, {"date": "2011-03-24", "close": 2.49, "volume": 1637683.0}, {"date": "2011-03-25", "close": 2.48, "volume": 4064869.0}, {"date": "2011-03-28", "close": 2.5, "volume": 1077186.0}, {"date": "2011-03-29", "close": 2.45, "volume": 1064117.0}, {"date": "2011-03-30", "close": 2.43, "volume": 2244165.0}, {"date": "2011-03-31", "close": 2.45, "volume": 661002.0}, {"date": "2011-04-01", "close": 2.44, "volume": 1542167.0}, {"date": "2011-04-04", "close": 2.41, "volume": 1508932.0}, {"date": "2011-04-05", "close": 2.31, "volume": 1667764.0}, {"date": "2011-04-06", "close": 2.3, "volume": 1252481.0}, {"date": "2011-04-07", "close": 2.28, "volume": 2138063.0}, {"date": "2011-04-08", "close": 2.2, "volume": 3364865.0}, {"date": "2011-04-11", "close": 2.28, "volume": 1969500.0}, {"date": "2011-04-12", "close": 2.32, "volume": 4111584.0}, {"date": "2011-04-13", "close": 2.44, "volume": 949542.0}, {"date": "2011-04-14", "close": 2.41, "volume": 1230042.0}, {"date": "2011-04-15", "close": 2.34, "volume": 963082.0}, {"date": "2011-04-18", "close": 2.4, "volume": 468367.0}, {"date": "2011-04-19", "close": 2.45, "volume": 1436467.0}, {"date": "2011-04-20", "close": 2.45, "volume": 1786571.0}, {"date": "2011-04-21", "close": 2.44, "volume": 748631.0}, {"date": "2011-04-25", "close": 2.4, "volume": 270309.0}, {"date": "2011-04-26", "close": 2.38, "volume": 222150.0}, {"date": "2011-04-27", "close": 2.36, "volume": 205595.0}, {"date": "2011-04-28", "close": 2.33, "volume": 415680.0}, {"date": "2011-04-29", "close": 2.3, "volume": 235079.0}, {"date": "2011-05-02", "close": 2.29, "volume": 195026.0}, {"date": "2011-05-03", "close": 2.25, "volume": 579683.0}, {"date": "2011-05-04", "close": 2.26, "volume": 1381262.0}, {"date": "2011-05-05", "close": 2.35, "volume": 2254775.0}, {"date": "2011-05-06", "close": 2.4, "volume": 2120235.0}, {"date": "2011-05-09", "close": 2.37, "volume": 2349279.0}, {"date": "2011-05-10", "close": 2.43, "volume": 2428896.0}, {"date": "2011-05-11", "close": 2.38, "volume": 1453229.0}, {"date": "2011-05-12", "close": 2.38, "volume": 914045.0}, {"date": "2011-05-13", "close": 2.38, "volume": 976360.0}, {"date": "2011-05-16", "close": 2.4, "volume": 1990065.0}, {"date": "2011-05-17", "close": 2.43, "volume": 2183295.0}, {"date": "2011-05-18", "close": 2.39, "volume": 1669345.0}, {"date": "2011-05-19", "close": 2.34, "volume": 1062410.0}, {"date": "2011-05-20", "close": 2.4, "volume": 1486418.0}, {"date": "2011-05-24", "close": 2.32, "volume": 1518464.0}, {"date": "2011-05-25", "close": 2.29, "volume": 492588.0}, {"date": "2011-05-26", "close": 2.26, "volume": 931828.0}, {"date": "2011-05-27", "close": 2.27, "volume": 744022.0}, {"date": "2011-05-30", "close": 2.28, "volume": 348925.0}, {"date": "2011-05-31", "close": 2.26, "volume": 805552.0}, {"date": "2011-06-01", "close": 2.15, "volume": 857826.0}, {"date": "2011-06-02", "close": 2.13, "volume": 802868.0}, {"date": "2011-06-03", "close": 2.15, "volume": 817705.0}, {"date": "2011-06-06", "close": 2.1, "volume": 1001157.0}, {"date": "2011-06-07", "close": 2.02, "volume": 1032221.0}, {"date": "2011-06-08", "close": 1.99, "volume": 1709985.0}, {"date": "2011-06-09", "close": 2.0, "volume": 1196863.0}, {"date": "2011-06-10", "close": 1.94, "volume": 998746.0}, {"date": "2011-06-13", "close": 1.79, "volume": 2873026.0}, {"date": "2011-06-14", "close": 1.89, "volume": 4164835.0}, {"date": "2011-06-15", "close": 2.01, "volume": 2722850.0}, {"date": "2011-06-16", "close": 2.17, "volume": 4047275.0}, {"date": "2011-06-17", "close": 2.23, "volume": 3159248.0}, {"date": "2011-06-20", "close": 2.12, "volume": 970275.0}, {"date": "2011-06-21", "close": 2.12, "volume": 383789.0}, {"date": "2011-06-22", "close": 2.18, "volume": 245306.0}, {"date": "2011-06-23", "close": 2.27, "volume": 976009.0}, {"date": "2011-06-24", "close": 2.29, "volume": 609341.0}, {"date": "2011-06-27", "close": 2.31, "volume": 567423.0}, {"date": "2011-06-28", "close": 2.26, "volume": 831039.0}, {"date": "2011-06-29", "close": 2.28, "volume": 441600.0}, {"date": "2011-06-30", "close": 2.31, "volume": 607949.0}, {"date": "2011-07-04", "close": 2.38, "volume": 456744.0}, {"date": "2011-07-05", "close": 2.35, "volume": 630996.0}, {"date": "2011-07-06", "close": 2.36, "volume": 437376.0}, {"date": "2011-07-07", "close": 2.37, "volume": 238562.0}, {"date": "2011-07-08", "close": 2.35, "volume": 210336.0}, {"date": "2011-07-11", "close": 2.34, "volume": 884754.0}, {"date": "2011-07-12", "close": 2.31, "volume": 144844.0}, {"date": "2011-07-13", "close": 2.35, "volume": 286589.0}, {"date": "2011-07-14", "close": 2.34, "volume": 224310.0}, {"date": "2011-07-15", "close": 2.37, "volume": 545508.0}, {"date": "2011-07-18", "close": 2.35, "volume": 896135.0}, {"date": "2011-07-19", "close": 2.34, "volume": 121097.0}, {"date": "2011-07-20", "close": 2.39, "volume": 276023.0}, {"date": "2011-07-21", "close": 2.32, "volume": 643316.0}, {"date": "2011-07-22", "close": 2.32, "volume": 259320.0}, {"date": "2011-07-25", "close": 2.24, "volume": 252340.0}, {"date": "2011-07-26", "close": 2.19, "volume": 451320.0}, {"date": "2011-07-27", "close": 2.15, "volume": 828411.0}, {"date": "2011-07-28", "close": 2.14, "volume": 692645.0}, {"date": "2011-07-29", "close": 2.13, "volume": 287206.0}, {"date": "2011-08-02", "close": 2.07, "volume": 822337.0}, {"date": "2011-08-03", "close": 2.11, "volume": 358109.0}, {"date": "2011-08-04", "close": 2.01, "volume": 750340.0}, {"date": "2011-08-05", "close": 2.0, "volume": 930496.0}, {"date": "2011-08-08", "close": 1.91, "volume": 2771763.0}, {"date": "2011-08-09", "close": 1.91, "volume": 1578651.0}, {"date": "2011-08-10", "close": 1.82, "volume": 891489.0}, {"date": "2011-08-11", "close": 1.86, "volume": 2759382.0}, {"date": "2011-08-12", "close": 1.9, "volume": 304321.0}, {"date": "2011-08-15", "close": 1.97, "volume": 313063.0}, {"date": "2011-08-16", "close": 1.94, "volume": 571813.0}, {"date": "2011-08-17", "close": 1.93, "volume": 160646.0}, {"date": "2011-08-18", "close": 1.85, "volume": 418086.0}, {"date": "2011-08-19", "close": 1.8, "volume": 986573.0}, {"date": "2011-08-22", "close": 1.69, "volume": 2097367.0}, {"date": "2011-08-23", "close": 1.71, "volume": 979575.0}, {"date": "2011-08-24", "close": 1.69, "volume": 987248.0}, {"date": "2011-08-25", "close": 1.68, "volume": 452354.0}, {"date": "2011-08-26", "close": 1.7, "volume": 454229.0}, {"date": "2011-08-29", "close": 1.7, "volume": 215534.0}, {"date": "2011-08-30", "close": 1.65, "volume": 934266.0}, {"date": "2011-08-31", "close": 1.72, "volume": 865067.0}, {"date": "2011-09-01", "close": 1.67, "volume": 942066.0}, {"date": "2011-09-02", "close": 1.65, "volume": 303968.0}, {"date": "2011-09-06", "close": 1.64, "volume": 204254.0}, {"date": "2011-09-07", "close": 1.66, "volume": 885287.0}, {"date": "2011-09-08", "close": 1.7, "volume": 279526.0}, {"date": "2011-09-09", "close": 1.66, "volume": 508890.0}, {"date": "2011-09-12", "close": 1.65, "volume": 1183208.0}, {"date": "2011-09-13", "close": 1.6, "volume": 816015.0}, {"date": "2011-09-14", "close": 1.57, "volume": 935409.0}, {"date": "2011-09-15", "close": 1.57, "volume": 626759.0}, {"date": "2011-09-16", "close": 1.62, "volume": 2461204.0}, {"date": "2011-09-19", "close": 1.59, "volume": 1323074.0}, {"date": "2011-09-20", "close": 1.7, "volume": 972313.0}, {"date": "2011-09-21", "close": 1.53, "volume": 1473455.0}, {"date": "2011-09-22", "close": 1.46, "volume": 1561764.0}, {"date": "2011-09-23", "close": 1.38, "volume": 2040465.0}, {"date": "2011-09-26", "close": 1.31, "volume": 2287045.0}, {"date": "2011-09-27", "close": 1.41, "volume": 1231676.0}, {"date": "2011-09-28", "close": 1.32, "volume": 1012683.0}, {"date": "2011-09-29", "close": 1.37, "volume": 544205.0}, {"date": "2011-09-30", "close": 1.48, "volume": 587313.0}, {"date": "2011-10-03", "close": 1.32, "volume": 383819.0}, {"date": "2011-10-04", "close": 1.24, "volume": 3143355.0}, {"date": "2011-10-05", "close": 1.33, "volume": 819983.0}, {"date": "2011-10-06", "close": 1.41, "volume": 1175994.0}, {"date": "2011-10-07", "close": 1.41, "volume": 1615328.0}, {"date": "2011-10-11", "close": 1.38, "volume": 385760.0}, {"date": "2011-10-12", "close": 1.39, "volume": 323668.0}, {"date": "2011-10-13", "close": 1.37, "volume": 418126.0}, {"date": "2011-10-14", "close": 1.34, "volume": 864360.0}, {"date": "2011-10-17", "close": 1.35, "volume": 314717.0}, {"date": "2011-10-18", "close": 1.39, "volume": 604108.0}, {"date": "2011-10-19", "close": 1.4, "volume": 415994.0}, {"date": "2011-10-20", "close": 1.37, "volume": 298301.0}, {"date": "2011-10-21", "close": 1.37, "volume": 324706.0}, {"date": "2011-10-24", "close": 1.34, "volume": 997610.0}, {"date": "2011-10-25", "close": 1.34, "volume": 191958.0}, {"date": "2011-10-26", "close": 1.32, "volume": 814987.0}, {"date": "2011-10-27", "close": 1.37, "volume": 983753.0}, {"date": "2011-10-28", "close": 1.39, "volume": 1286573.0}, {"date": "2011-10-31", "close": 1.44, "volume": 1022016.0}, {"date": "2011-11-01", "close": 1.36, "volume": 791694.0}, {"date": "2011-11-02", "close": 1.37, "volume": 1172882.0}, {"date": "2011-11-03", "close": 1.4, "volume": 232442.0}, {"date": "2011-11-04", "close": 1.36, "volume": 437459.0}, {"date": "2011-11-07", "close": 1.38, "volume": 330404.0}, {"date": "2011-11-08", "close": 1.36, "volume": 725211.0}, {"date": "2011-11-09", "close": 1.33, "volume": 270709.0}, {"date": "2011-11-10", "close": 1.33, "volume": 176150.0}, {"date": "2011-11-11", "close": 1.33, "volume": 187966.0}, {"date": "2011-11-14", "close": 1.37, "volume": 283919.0}, {"date": "2011-11-15", "close": 1.31, "volume": 1091796.0}, {"date": "2011-11-16", "close": 1.26, "volume": 1071694.0}, {"date": "2011-11-17", "close": 1.23, "volume": 212242.0}, {"date": "2011-11-18", "close": 1.21, "volume": 310653.0}, {"date": "2011-11-21", "close": 1.18, "volume": 1845017.0}, {"date": "2011-11-22", "close": 1.16, "volume": 569873.0}, {"date": "2011-11-23", "close": 1.09, "volume": 396886.0}, {"date": "2011-11-24", "close": 1.08, "volume": 163114.0}, {"date": "2011-11-25", "close": 1.07, "volume": 229089.0}, {"date": "2011-11-28", "close": 1.03, "volume": 1049104.0}, {"date": "2011-11-29", "close": 1.04, "volume": 561901.0}, {"date": "2011-11-30", "close": 1.07, "volume": 799690.0}, {"date": "2011-12-01", "close": 1.07, "volume": 148263.0}, {"date": "2011-12-02", "close": 1.1, "volume": 374209.0}, {"date": "2011-12-05", "close": 1.08, "volume": 756644.0}, {"date": "2011-12-06", "close": 1.04, "volume": 1034594.0}, {"date": "2011-12-07", "close": 1.06, "volume": 3029083.0}, {"date": "2011-12-08", "close": 1.04, "volume": 497590.0}, {"date": "2011-12-09", "close": 1.08, "volume": 573260.0}, {"date": "2011-12-12", "close": 1.11, "volume": 434996.0}, {"date": "2011-12-13", "close": 1.08, "volume": 702243.0}, {"date": "2011-12-14", "close": 1.05, "volume": 616017.0}, {"date": "2011-12-15", "close": 1.04, "volume": 385188.0}, {"date": "2011-12-16", "close": 1.01, "volume": 10621977.0}, {"date": "2011-12-19", "close": 1.0, "volume": 678300.0}, {"date": "2011-12-20", "close": 0.98, "volume": 1279358.0}, {"date": "2011-12-21", "close": 1.0, "volume": 524853.0}, {"date": "2011-12-22", "close": 1.0, "volume": 384974.0}, {"date": "2011-12-23", "close": 1.02, "volume": 353005.0}, {"date": "2011-12-28", "close": 1.0, "volume": 179017.0}, {"date": "2011-12-29", "close": 1.0, "volume": 227524.0}, {"date": "2011-12-30", "close": 0.99, "volume": 935727.0}, {"date": "2012-01-03", "close": 1.02, "volume": 242592.0}, {"date": "2012-01-04", "close": 1.03, "volume": 242082.0}, {"date": "2012-01-05", "close": 1.07, "volume": 332461.0}, {"date": "2012-01-06", "close": 1.08, "volume": 2301850.0}, {"date": "2012-01-09", "close": 1.11, "volume": 1003772.0}, {"date": "2012-01-10", "close": 1.12, "volume": 891321.0}, {"date": "2012-01-11", "close": 1.1, "volume": 241047.0}, {"date": "2012-01-12", "close": 1.08, "volume": 217351.0}, {"date": "2012-01-13", "close": 1.06, "volume": 231893.0}, {"date": "2012-01-16", "close": 1.04, "volume": 144348.0}, {"date": "2012-01-17", "close": 1.02, "volume": 217270.0}, {"date": "2012-01-18", "close": 1.02, "volume": 340724.0}, {"date": "2012-01-19", "close": 0.99, "volume": 2110729.0}, {"date": "2012-01-20", "close": 0.97, "volume": 795696.0}, {"date": "2012-01-23", "close": 0.98, "volume": 359867.0}, {"date": "2012-01-24", "close": 0.96, "volume": 484646.0}, {"date": "2012-01-25", "close": 0.98, "volume": 557803.0}, {"date": "2012-01-26", "close": 1.04, "volume": 6194079.0}, {"date": "2012-01-27", "close": 1.06, "volume": 671597.0}, {"date": "2012-01-30", "close": 1.07, "volume": 261745.0}, {"date": "2012-01-31", "close": 1.07, "volume": 449460.0}, {"date": "2012-02-01", "close": 1.16, "volume": 1242552.0}, {"date": "2012-02-02", "close": 1.27, "volume": 2350489.0}, {"date": "2012-02-03", "close": 1.36, "volume": 2099187.0}, {"date": "2012-02-06", "close": 1.41, "volume": 701516.0}, {"date": "2012-02-07", "close": 1.34, "volume": 880171.0}, {"date": "2012-02-08", "close": 1.31, "volume": 703605.0}, {"date": "2012-02-09", "close": 1.15, "volume": 6494494.0}, {"date": "2012-02-10", "close": 1.09, "volume": 4161236.0}, {"date": "2012-02-13", "close": 1.04, "volume": 1252065.0}, {"date": "2012-02-14", "close": 1.04, "volume": 2637349.0}, {"date": "2012-02-15", "close": 1.03, "volume": 4925242.0}, {"date": "2012-02-16", "close": 1.02, "volume": 911924.0}, {"date": "2012-02-17", "close": 1.03, "volume": 807430.0}, {"date": "2012-02-21", "close": 1.02, "volume": 660646.0}, {"date": "2012-02-22", "close": 1.02, "volume": 866038.0}, {"date": "2012-02-23", "close": 1.0, "volume": 2063508.0}, {"date": "2012-02-24", "close": 1.01, "volume": 608823.0}, {"date": "2012-02-27", "close": 1.01, "volume": 115907.0}, {"date": "2012-02-28", "close": 1.0, "volume": 305791.0}, {"date": "2012-02-29", "close": 0.98, "volume": 723916.0}, {"date": "2012-03-01", "close": 0.96, "volume": 1006963.0}, {"date": "2012-03-02", "close": 0.94, "volume": 1287432.0}, {"date": "2012-03-05", "close": 0.97, "volume": 900424.0}, {"date": "2012-03-06", "close": 0.97, "volume": 469798.0}, {"date": "2012-03-07", "close": 0.93, "volume": 497737.0}, {"date": "2012-03-08", "close": 0.94, "volume": 451548.0}, {"date": "2012-03-09", "close": 0.95, "volume": 1696037.0}, {"date": "2012-03-12", "close": 0.92, "volume": 532459.0}, {"date": "2012-03-13", "close": 0.93, "volume": 240725.0}, {"date": "2012-03-14", "close": 0.93, "volume": 561022.0}, {"date": "2012-03-15", "close": 0.92, "volume": 983866.0}, {"date": "2012-03-16", "close": 0.92, "volume": 448470.0}, {"date": "2012-03-19", "close": 0.91, "volume": 196791.0}, {"date": "2012-03-20", "close": 0.88, "volume": 996807.0}, {"date": "2012-03-21", "close": 0.85, "volume": 1688416.0}, {"date": "2012-03-22", "close": 0.82, "volume": 1093982.0}, {"date": "2012-03-23", "close": 0.82, "volume": 1737740.0}, {"date": "2012-03-26", "close": 0.9, "volume": 663424.0}, {"date": "2012-03-27", "close": 0.95, "volume": 2722009.0}, {"date": "2012-03-28", "close": 0.98, "volume": 1309920.0}, {"date": "2012-03-29", "close": 1.0, "volume": 948389.0}, {"date": "2012-03-30", "close": 0.94, "volume": 571085.0}, {"date": "2012-04-02", "close": 0.93, "volume": 127448.0}, {"date": "2012-04-03", "close": 0.91, "volume": 970656.0}, {"date": "2012-04-04", "close": 0.9, "volume": 426031.0}, {"date": "2012-04-05", "close": 0.86, "volume": 677062.0}, {"date": "2012-04-09", "close": 0.87, "volume": 1026709.0}, {"date": "2012-04-10", "close": 0.9, "volume": 144446.0}, {"date": "2012-04-11", "close": 0.87, "volume": 138257.0}, {"date": "2012-04-12", "close": 0.86, "volume": 87357.0}, {"date": "2012-04-13", "close": 0.86, "volume": 214568.0}, {"date": "2012-04-16", "close": 0.86, "volume": 152959.0}, {"date": "2012-04-17", "close": 0.85, "volume": 278690.0}, {"date": "2012-04-18", "close": 0.82, "volume": 823224.0}, {"date": "2012-04-19", "close": 0.84, "volume": 575573.0}, {"date": "2012-04-20", "close": 0.85, "volume": 509748.0}, {"date": "2012-04-23", "close": 0.84, "volume": 69699.0}, {"date": "2012-04-24", "close": 0.83, "volume": 157109.0}, {"date": "2012-04-25", "close": 0.84, "volume": 242111.0}, {"date": "2012-04-26", "close": 0.83, "volume": 77477.0}, {"date": "2012-04-27", "close": 0.96, "volume": 2015862.0}, {"date": "2012-04-30", "close": 1.0, "volume": 600438.0}, {"date": "2012-05-01", "close": 0.98, "volume": 232667.0}, {"date": "2012-05-02", "close": 0.96, "volume": 124737.0}, {"date": "2012-05-03", "close": 0.92, "volume": 215620.0}, {"date": "2012-05-04", "close": 0.96, "volume": 824029.0}, {"date": "2012-05-07", "close": 0.94, "volume": 904457.0}, {"date": "2012-05-08", "close": 0.9, "volume": 212736.0}, {"date": "2012-05-09", "close": 0.9, "volume": 1034047.0}, {"date": "2012-05-10", "close": 0.9, "volume": 380579.0}, {"date": "2012-05-11", "close": 0.9, "volume": 248746.0}, {"date": "2012-05-14", "close": 0.86, "volume": 258616.0}, {"date": "2012-05-15", "close": 0.86, "volume": 214272.0}, {"date": "2012-05-16", "close": 0.87, "volume": 90531.0}, {"date": "2012-05-17", "close": 0.85, "volume": 315687.0}, {"date": "2012-05-18", "close": 0.84, "volume": 144616.0}, {"date": "2012-05-22", "close": 0.85, "volume": 405222.0}, {"date": "2012-05-23", "close": 0.84, "volume": 163024.0}, {"date": "2012-05-24", "close": 0.87, "volume": 288296.0}, {"date": "2012-05-25", "close": 0.87, "volume": 121506.0}, {"date": "2012-05-28", "close": 0.87, "volume": 89076.0}, {"date": "2012-05-29", "close": 0.86, "volume": 119787.0}, {"date": "2012-05-30", "close": 0.87, "volume": 1883689.0}, {"date": "2012-05-31", "close": 0.91, "volume": 1038100.0}, {"date": "2012-06-01", "close": 0.88, "volume": 277174.0}, {"date": "2012-06-04", "close": 0.87, "volume": 144211.0}, {"date": "2012-06-05", "close": 0.9, "volume": 510645.0}, {"date": "2012-06-06", "close": 0.91, "volume": 695295.0}, {"date": "2012-06-07", "close": 0.93, "volume": 339683.0}, {"date": "2012-06-08", "close": 0.95, "volume": 530748.0}, {"date": "2012-06-11", "close": 0.98, "volume": 350021.0}, {"date": "2012-06-12", "close": 0.98, "volume": 149526.0}, {"date": "2012-06-13", "close": 0.99, "volume": 551384.0}, {"date": "2012-06-14", "close": 0.99, "volume": 430614.0}, {"date": "2012-06-15", "close": 0.99, "volume": 216876.0}, {"date": "2012-06-18", "close": 1.01, "volume": 1006309.0}, {"date": "2012-06-19", "close": 1.0, "volume": 573733.0}, {"date": "2012-06-20", "close": 1.0, "volume": 373660.0}, {"date": "2012-06-21", "close": 1.0, "volume": 212516.0}, {"date": "2012-06-22", "close": 1.0, "volume": 97761.0}, {"date": "2012-06-25", "close": 0.98, "volume": 334198.0}, {"date": "2012-06-26", "close": 1.01, "volume": 842900.0}, {"date": "2012-06-27", "close": 0.99, "volume": 186882.0}, {"date": "2012-06-28", "close": 0.98, "volume": 19980.0}, {"date": "2012-06-29", "close": 0.98, "volume": 605527.0}, {"date": "2012-07-03", "close": 1.0, "volume": 147562.0}, {"date": "2012-07-04", "close": 1.01, "volume": 191315.0}, {"date": "2012-07-05", "close": 0.99, "volume": 70826.0}, {"date": "2012-07-06", "close": 1.01, "volume": 976551.0}, {"date": "2012-07-09", "close": 1.03, "volume": 437397.0}, {"date": "2012-07-10", "close": 1.0, "volume": 287502.0}, {"date": "2012-07-11", "close": 1.01, "volume": 121560.0}, {"date": "2012-07-12", "close": 1.01, "volume": 122395.0}, {"date": "2012-07-13", "close": 1.01, "volume": 515458.0}, {"date": "2012-07-16", "close": 1.0, "volume": 476750.0}, {"date": "2012-07-17", "close": 0.98, "volume": 444149.0}, {"date": "2012-07-18", "close": 0.98, "volume": 80236.0}, {"date": "2012-07-19", "close": 1.0, "volume": 425183.0}, {"date": "2012-07-20", "close": 1.03, "volume": 387852.0}, {"date": "2012-07-23", "close": 1.03, "volume": 144815.0}, {"date": "2012-07-24", "close": 1.04, "volume": 213021.0}, {"date": "2012-07-25", "close": 1.07, "volume": 677526.0}, {"date": "2012-07-26", "close": 1.07, "volume": 559795.0}, {"date": "2012-07-27", "close": 1.09, "volume": 199956.0}, {"date": "2012-07-30", "close": 1.08, "volume": 360524.0}, {"date": "2012-07-31", "close": 1.14, "volume": 1886286.0}, {"date": "2012-08-01", "close": 1.17, "volume": 980319.0}, {"date": "2012-08-02", "close": 1.15, "volume": 411063.0}, {"date": "2012-08-03", "close": 1.16, "volume": 104944.0}, {"date": "2012-08-07", "close": 1.15, "volume": 173338.0}, {"date": "2012-08-08", "close": 1.06, "volume": 713414.0}, {"date": "2012-08-09", "close": 1.06, "volume": 751417.0}, {"date": "2012-08-10", "close": 1.05, "volume": 214435.0}, {"date": "2012-08-13", "close": 1.06, "volume": 167457.0}, {"date": "2012-08-14", "close": 1.09, "volume": 392962.0}, {"date": "2012-08-15", "close": 1.07, "volume": 314987.0}, {"date": "2012-08-16", "close": 1.06, "volume": 247096.0}, {"date": "2012-08-17", "close": 1.07, "volume": 341106.0}, {"date": "2012-08-20", "close": 1.07, "volume": 154835.0}, {"date": "2012-08-21", "close": 1.08, "volume": 15388.0}, {"date": "2012-08-22", "close": 1.06, "volume": 694995.0}, {"date": "2012-08-23", "close": 1.06, "volume": 34998.0}, {"date": "2012-08-24", "close": 1.07, "volume": 49620.0}, {"date": "2012-08-27", "close": 1.04, "volume": 94250.0}, {"date": "2012-08-28", "close": 1.05, "volume": 131979.0}, {"date": "2012-08-29", "close": 1.04, "volume": 150227.0}, {"date": "2012-08-30", "close": 1.07, "volume": 172765.0}, {"date": "2012-08-31", "close": 1.08, "volume": 278833.0}, {"date": "2012-09-04", "close": 1.07, "volume": 122014.0}, {"date": "2012-09-05", "close": 1.07, "volume": 104409.0}, {"date": "2012-09-06", "close": 1.06, "volume": 1228915.0}, {"date": "2012-09-07", "close": 1.07, "volume": 1381731.0}, {"date": "2012-09-10", "close": 1.07, "volume": 333725.0}, {"date": "2012-09-11", "close": 1.13, "volume": 1982064.0}, {"date": "2012-09-12", "close": 1.12, "volume": 794451.0}, {"date": "2012-09-13", "close": 1.17, "volume": 1889323.0}, {"date": "2012-09-14", "close": 1.17, "volume": 1281872.0}, {"date": "2012-09-17", "close": 1.15, "volume": 521857.0}, {"date": "2012-09-18", "close": 1.16, "volume": 1015790.0}, {"date": "2012-09-19", "close": 1.23, "volume": 3212826.0}, {"date": "2012-09-20", "close": 1.23, "volume": 396247.0}, {"date": "2012-09-21", "close": 1.28, "volume": 2524525.0}, {"date": "2012-09-24", "close": 1.28, "volume": 1139416.0}, {"date": "2012-09-25", "close": 1.26, "volume": 605600.0}, {"date": "2012-09-26", "close": 1.24, "volume": 249252.0}, {"date": "2012-09-27", "close": 1.27, "volume": 718250.0}, {"date": "2012-09-28", "close": 1.27, "volume": 1182839.0}, {"date": "2012-10-01", "close": 1.31, "volume": 356464.0}, {"date": "2012-10-02", "close": 1.35, "volume": 1080760.0}, {"date": "2012-10-03", "close": 1.42, "volume": 3248138.0}, {"date": "2012-10-04", "close": 1.45, "volume": 3118291.0}, {"date": "2012-10-05", "close": 1.4, "volume": 1211743.0}, {"date": "2012-10-09", "close": 1.35, "volume": 783730.0}, {"date": "2012-10-10", "close": 1.4, "volume": 4457766.0}, {"date": "2012-10-11", "close": 1.47, "volume": 12750714.0}, {"date": "2012-10-12", "close": 1.41, "volume": 1009420.0}, {"date": "2012-10-15", "close": 1.46, "volume": 2124257.0}, {"date": "2012-10-16", "close": 1.51, "volume": 2797569.0}, {"date": "2012-10-17", "close": 1.52, "volume": 1694388.0}, {"date": "2012-10-18", "close": 1.62, "volume": 4321765.0}, {"date": "2012-10-19", "close": 1.79, "volume": 2768214.0}, {"date": "2012-10-22", "close": 1.91, "volume": 5781209.0}, {"date": "2012-10-23", "close": 1.88, "volume": 3076631.0}, {"date": "2012-10-24", "close": 1.88, "volume": 1073778.0}, {"date": "2012-10-25", "close": 1.81, "volume": 2172860.0}, {"date": "2012-10-26", "close": 1.78, "volume": 1718223.0}, {"date": "2012-10-29", "close": 1.68, "volume": 1048030.0}, {"date": "2012-10-30", "close": 1.8, "volume": 1151946.0}, {"date": "2012-10-31", "close": 1.77, "volume": 973837.0}, {"date": "2012-11-01", "close": 1.79, "volume": 541498.0}, {"date": "2012-11-02", "close": 1.76, "volume": 903474.0}, {"date": "2012-11-05", "close": 1.8, "volume": 332027.0}, {"date": "2012-11-06", "close": 1.91, "volume": 1703640.0}, {"date": "2012-11-07", "close": 1.89, "volume": 1164824.0}, {"date": "2012-11-08", "close": 1.91, "volume": 4149488.0}, {"date": "2012-11-09", "close": 1.95, "volume": 971906.0}, {"date": "2012-11-12", "close": 1.91, "volume": 285928.0}, {"date": "2012-11-13", "close": 1.82, "volume": 2108036.0}, {"date": "2012-11-14", "close": 1.85, "volume": 4618945.0}, {"date": "2012-11-15", "close": 1.81, "volume": 1094277.0}, {"date": "2012-11-16", "close": 1.8, "volume": 846946.0}, {"date": "2012-11-19", "close": 1.84, "volume": 654160.0}, {"date": "2012-11-20", "close": 1.9, "volume": 1373708.0}, {"date": "2012-11-21", "close": 1.87, "volume": 1277471.0}, {"date": "2012-11-22", "close": 1.84, "volume": 193065.0}, {"date": "2012-11-23", "close": 1.84, "volume": 624504.0}, {"date": "2012-11-26", "close": 1.8, "volume": 517601.0}, {"date": "2012-11-27", "close": 1.79, "volume": 386106.0}, {"date": "2012-11-28", "close": 1.77, "volume": 487571.0}, {"date": "2012-11-29", "close": 1.8, "volume": 281136.0}, {"date": "2012-11-30", "close": 1.81, "volume": 322000.0}, {"date": "2012-12-03", "close": 1.78, "volume": 553543.0}, {"date": "2012-12-04", "close": 1.8, "volume": 606243.0}, {"date": "2012-12-05", "close": 1.78, "volume": 2047559.0}, {"date": "2012-12-06", "close": 1.79, "volume": 586134.0}, {"date": "2012-12-07", "close": 1.77, "volume": 780062.0}, {"date": "2012-12-10", "close": 1.69, "volume": 499333.0}, {"date": "2012-12-11", "close": 1.62, "volume": 773573.0}, {"date": "2012-12-12", "close": 1.65, "volume": 952707.0}, {"date": "2012-12-13", "close": 1.7, "volume": 519861.0}, {"date": "2012-12-14", "close": 1.75, "volume": 688788.0}, {"date": "2012-12-17", "close": 1.7, "volume": 1114468.0}, {"date": "2012-12-18", "close": 1.83, "volume": 2103002.0}, {"date": "2012-12-19", "close": 1.78, "volume": 1208729.0}, {"date": "2012-12-20", "close": 1.8, "volume": 422356.0}, {"date": "2012-12-21", "close": 1.77, "volume": 308588.0}, {"date": "2012-12-24", "close": 1.77, "volume": 120027.0}, {"date": "2012-12-27", "close": 1.76, "volume": 195873.0}, {"date": "2012-12-28", "close": 1.76, "volume": 215720.0}, {"date": "2012-12-31", "close": 1.75, "volume": 177627.0}, {"date": "2013-01-02", "close": 1.78, "volume": 778951.0}, {"date": "2013-01-03", "close": 1.78, "volume": 145637.0}, {"date": "2013-01-04", "close": 1.77, "volume": 88996.0}, {"date": "2013-01-07", "close": 1.86, "volume": 1169602.0}, {"date": "2013-01-08", "close": 1.99, "volume": 2820366.0}, {"date": "2013-01-09", "close": 2.14, "volume": 3690325.0}, {"date": "2013-01-10", "close": 2.12, "volume": 1744899.0}, {"date": "2013-01-11", "close": 2.09, "volume": 1890398.0}, {"date": "2013-01-14", "close": 2.15, "volume": 759444.0}, {"date": "2013-01-15", "close": 2.3, "volume": 3723651.0}, {"date": "2013-01-16", "close": 2.29, "volume": 2843566.0}, {"date": "2013-01-17", "close": 2.36, "volume": 1522701.0}, {"date": "2013-01-18", "close": 2.4, "volume": 1847834.0}, {"date": "2013-01-21", "close": 2.44, "volume": 2283167.0}, {"date": "2013-01-22", "close": 2.4, "volume": 3615431.0}, {"date": "2013-01-23", "close": 2.33, "volume": 1723187.0}, {"date": "2013-01-24", "close": 2.25, "volume": 2578312.0}, {"date": "2013-01-25", "close": 2.44, "volume": 896467.0}, {"date": "2013-01-28", "close": 2.5, "volume": 820543.0}, {"date": "2013-01-29", "close": 2.44, "volume": 1899602.0}, {"date": "2013-01-30", "close": 2.39, "volume": 775194.0}, {"date": "2013-01-31", "close": 2.44, "volume": 608504.0}, {"date": "2013-02-01", "close": 2.48, "volume": 1407982.0}, {"date": "2013-02-04", "close": 2.43, "volume": 471509.0}, {"date": "2013-02-05", "close": 2.45, "volume": 767243.0}, {"date": "2013-02-06", "close": 2.45, "volume": 1067101.0}, {"date": "2013-02-07", "close": 2.44, "volume": 2989186.0}, {"date": "2013-02-08", "close": 2.35, "volume": 2179664.0}, {"date": "2013-02-11", "close": 2.27, "volume": 588991.0}, {"date": "2013-02-12", "close": 2.34, "volume": 503476.0}, {"date": "2013-02-13", "close": 2.35, "volume": 362470.0}, {"date": "2013-02-14", "close": 2.31, "volume": 1577678.0}, {"date": "2013-02-15", "close": 2.4, "volume": 1685659.0}, {"date": "2013-02-19", "close": 2.45, "volume": 1099151.0}, {"date": "2013-02-20", "close": 2.43, "volume": 539685.0}, {"date": "2013-02-21", "close": 2.32, "volume": 1080191.0}, {"date": "2013-02-22", "close": 2.34, "volume": 803484.0}, {"date": "2013-02-25", "close": 2.37, "volume": 1100148.0}, {"date": "2013-02-26", "close": 2.36, "volume": 687200.0}, {"date": "2013-02-27", "close": 2.43, "volume": 1159464.0}, {"date": "2013-02-28", "close": 2.41, "volume": 396038.0}, {"date": "2013-03-01", "close": 2.43, "volume": 479746.0}, {"date": "2013-03-04", "close": 2.45, "volume": 447153.0}, {"date": "2013-03-05", "close": 2.59, "volume": 2536856.0}, {"date": "2013-03-06", "close": 2.64, "volume": 1466318.0}, {"date": "2013-03-07", "close": 2.65, "volume": 1464220.0}, {"date": "2013-03-08", "close": 2.67, "volume": 385419.0}, {"date": "2013-03-11", "close": 2.63, "volume": 439991.0}, {"date": "2013-03-12", "close": 2.57, "volume": 419427.0}, {"date": "2013-03-13", "close": 2.65, "volume": 1706837.0}, {"date": "2013-03-14", "close": 2.69, "volume": 1001321.0}, {"date": "2013-03-15", "close": 2.75, "volume": 801561.0}, {"date": "2013-03-18", "close": 2.72, "volume": 426445.0}, {"date": "2013-03-19", "close": 2.82, "volume": 892854.0}, {"date": "2013-03-20", "close": 2.9, "volume": 3000873.0}, {"date": "2013-03-21", "close": 2.89, "volume": 295371.0}, {"date": "2013-03-22", "close": 2.93, "volume": 392611.0}, {"date": "2013-03-25", "close": 2.98, "volume": 607321.0}, {"date": "2013-03-26", "close": 3.13, "volume": 1738694.0}, {"date": "2013-03-27", "close": 3.07, "volume": 3033107.0}, {"date": "2013-03-28", "close": 3.03, "volume": 1912213.0}, {"date": "2013-04-01", "close": 3.16, "volume": 1944669.0}, {"date": "2013-04-02", "close": 3.3, "volume": 2962911.0}, {"date": "2013-04-03", "close": 3.27, "volume": 2213394.0}, {"date": "2013-04-04", "close": 3.26, "volume": 4687243.0}, {"date": "2013-04-05", "close": 3.13, "volume": 1868104.0}, {"date": "2013-04-08", "close": 3.18, "volume": 925164.0}, {"date": "2013-04-09", "close": 3.22, "volume": 1141060.0}, {"date": "2013-04-10", "close": 3.18, "volume": 1533464.0}, {"date": "2013-04-11", "close": 3.25, "volume": 2529046.0}, {"date": "2013-04-12", "close": 3.25, "volume": 1403100.0}, {"date": "2013-04-15", "close": 3.19, "volume": 1182263.0}, {"date": "2013-04-16", "close": 3.26, "volume": 2089451.0}, {"date": "2013-04-17", "close": 3.12, "volume": 1575122.0}, {"date": "2013-04-18", "close": 3.01, "volume": 2484406.0}, {"date": "2013-04-19", "close": 3.0, "volume": 829386.0}, {"date": "2013-04-22", "close": 2.62, "volume": 5528817.0}, {"date": "2013-04-23", "close": 2.89, "volume": 4440919.0}, {"date": "2013-04-24", "close": 2.94, "volume": 4697546.0}, {"date": "2013-04-25", "close": 2.9, "volume": 731335.0}, {"date": "2013-04-26", "close": 2.9, "volume": 327240.0}, {"date": "2013-04-29", "close": 2.9, "volume": 700946.0}, {"date": "2013-04-30", "close": 3.0, "volume": 1922354.0}, {"date": "2013-05-01", "close": 2.89, "volume": 907884.0}, {"date": "2013-05-02", "close": 2.88, "volume": 699575.0}, {"date": "2013-05-03", "close": 2.7, "volume": 4633087.0}, {"date": "2013-05-06", "close": 2.51, "volume": 2053884.0}, {"date": "2013-05-07", "close": 2.32, "volume": 9317250.0}, {"date": "2013-05-08", "close": 2.36, "volume": 1890971.0}, {"date": "2013-05-09", "close": 2.25, "volume": 1420611.0}, {"date": "2013-05-10", "close": 2.17, "volume": 4555698.0}, {"date": "2013-05-13", "close": 2.0, "volume": 4378482.0}, {"date": "2013-05-14", "close": 2.22, "volume": 3376190.0}, {"date": "2013-05-15", "close": 2.16, "volume": 4675616.0}, {"date": "2013-05-16", "close": 2.18, "volume": 1954616.0}, {"date": "2013-05-17", "close": 2.21, "volume": 1814699.0}, {"date": "2013-05-21", "close": 2.11, "volume": 3838502.0}, {"date": "2013-05-22", "close": 2.07, "volume": 1508568.0}, {"date": "2013-05-23", "close": 2.05, "volume": 886777.0}, {"date": "2013-05-24", "close": 2.06, "volume": 302196.0}, {"date": "2013-05-27", "close": 2.08, "volume": 357078.0}, {"date": "2013-05-28", "close": 2.02, "volume": 851396.0}, {"date": "2013-05-29", "close": 2.02, "volume": 910740.0}, {"date": "2013-05-30", "close": 2.03, "volume": 1147728.0}, {"date": "2013-05-31", "close": 2.05, "volume": 1784680.0}, {"date": "2013-06-03", "close": 2.02, "volume": 719237.0}, {"date": "2013-06-04", "close": 2.06, "volume": 3499996.0}, {"date": "2013-06-05", "close": 2.23, "volume": 8300043.0}, {"date": "2013-06-06", "close": 2.26, "volume": 2238640.0}, {"date": "2013-06-07", "close": 2.27, "volume": 4194768.0}, {"date": "2013-06-10", "close": 2.28, "volume": 1212889.0}, {"date": "2013-06-11", "close": 2.35, "volume": 11950298.0}, {"date": "2013-06-12", "close": 2.41, "volume": 4340658.0}, {"date": "2013-06-13", "close": 2.44, "volume": 766624.0}, {"date": "2013-06-14", "close": 2.48, "volume": 819552.0}, {"date": "2013-06-17", "close": 2.57, "volume": 4908141.0}, {"date": "2013-06-18", "close": 2.62, "volume": 2676205.0}, {"date": "2013-06-19", "close": 2.61, "volume": 1463725.0}, {"date": "2013-06-20", "close": 2.44, "volume": 1125574.0}, {"date": "2013-06-21", "close": 2.43, "volume": 1083785.0}, {"date": "2013-06-24", "close": 2.37, "volume": 494196.0}, {"date": "2013-06-25", "close": 2.56, "volume": 2055943.0}, {"date": "2013-06-26", "close": 2.53, "volume": 774715.0}, {"date": "2013-06-27", "close": 2.45, "volume": 1980272.0}, {"date": "2013-06-28", "close": 2.41, "volume": 1650589.0}, {"date": "2013-07-02", "close": 2.4, "volume": 1898576.0}, {"date": "2013-07-03", "close": 2.44, "volume": 1134665.0}, {"date": "2013-07-04", "close": 2.45, "volume": 127224.0}, {"date": "2013-07-05", "close": 2.44, "volume": 712283.0}, {"date": "2013-07-08", "close": 2.39, "volume": 1254065.0}, {"date": "2013-07-09", "close": 2.39, "volume": 1436361.0}, {"date": "2013-07-10", "close": 2.38, "volume": 1405898.0}, {"date": "2013-07-11", "close": 2.28, "volume": 2367448.0}, {"date": "2013-07-12", "close": 2.36, "volume": 754741.0}, {"date": "2013-07-15", "close": 2.34, "volume": 344594.0}, {"date": "2013-07-16", "close": 2.3, "volume": 1088233.0}, {"date": "2013-07-17", "close": 2.27, "volume": 793390.0}, {"date": "2013-07-18", "close": 2.28, "volume": 1088059.0}, {"date": "2013-07-19", "close": 2.25, "volume": 1199305.0}, {"date": "2013-07-22", "close": 2.17, "volume": 1240259.0}, {"date": "2013-07-23", "close": 2.15, "volume": 1558997.0}, {"date": "2013-07-24", "close": 2.21, "volume": 1555337.0}, {"date": "2013-07-25", "close": 2.18, "volume": 959551.0}, {"date": "2013-07-26", "close": 2.22, "volume": 454909.0}, {"date": "2013-07-29", "close": 2.2, "volume": 229373.0}, {"date": "2013-07-30", "close": 2.08, "volume": 1951695.0}, {"date": "2013-07-31", "close": 2.18, "volume": 1800836.0}, {"date": "2013-08-01", "close": 2.23, "volume": 1603134.0}, {"date": "2013-08-02", "close": 2.18, "volume": 478744.0}, {"date": "2013-08-06", "close": 2.12, "volume": 684944.0}, {"date": "2013-08-07", "close": 2.65, "volume": 10409673.0}, {"date": "2013-08-08", "close": 2.9, "volume": 4728801.0}, {"date": "2013-08-09", "close": 2.82, "volume": 1927258.0}, {"date": "2013-08-12", "close": 2.84, "volume": 1003544.0}, {"date": "2013-08-13", "close": 2.78, "volume": 1050570.0}, {"date": "2013-08-14", "close": 2.72, "volume": 966163.0}, {"date": "2013-08-15", "close": 2.68, "volume": 966332.0}, {"date": "2013-08-16", "close": 2.8, "volume": 667854.0}, {"date": "2013-08-19", "close": 2.76, "volume": 982946.0}, {"date": "2013-08-20", "close": 2.75, "volume": 799382.0}, {"date": "2013-08-21", "close": 2.72, "volume": 652783.0}, {"date": "2013-08-22", "close": 2.75, "volume": 480853.0}, {"date": "2013-08-23", "close": 2.78, "volume": 672221.0}, {"date": "2013-08-26", "close": 2.79, "volume": 743035.0}, {"date": "2013-08-27", "close": 2.67, "volume": 1764621.0}, {"date": "2013-08-28", "close": 2.66, "volume": 799711.0}, {"date": "2013-08-29", "close": 2.8, "volume": 1128297.0}, {"date": "2013-08-30", "close": 2.81, "volume": 1077149.0}, {"date": "2013-09-03", "close": 2.82, "volume": 1398557.0}, {"date": "2013-09-04", "close": 2.9, "volume": 2567880.0}, {"date": "2013-09-05", "close": 2.94, "volume": 2715335.0}, {"date": "2013-09-06", "close": 3.03, "volume": 2413005.0}, {"date": "2013-09-09", "close": 3.11, "volume": 1401480.0}, {"date": "2013-09-10", "close": 3.28, "volume": 2849715.0}, {"date": "2013-09-11", "close": 3.17, "volume": 3599284.0}, {"date": "2013-09-12", "close": 3.25, "volume": 2030039.0}, {"date": "2013-09-13", "close": 3.28, "volume": 4001635.0}, {"date": "2013-09-16", "close": 3.43, "volume": 4723670.0}, {"date": "2013-09-17", "close": 3.43, "volume": 2621675.0}, {"date": "2013-09-18", "close": 3.28, "volume": 2923899.0}, {"date": "2013-09-19", "close": 3.28, "volume": 1362177.0}, {"date": "2013-09-20", "close": 3.3, "volume": 17574802.0}, {"date": "2013-09-23", "close": 3.33, "volume": 2899088.0}, {"date": "2013-09-24", "close": 3.52, "volume": 4320141.0}, {"date": "2013-09-25", "close": 3.7, "volume": 5232841.0}, {"date": "2013-09-26", "close": 3.7, "volume": 2063747.0}, {"date": "2013-09-27", "close": 3.62, "volume": 3014278.0}, {"date": "2013-09-30", "close": 3.53, "volume": 1779249.0}, {"date": "2013-10-01", "close": 3.75, "volume": 4894190.0}, {"date": "2013-10-02", "close": 3.9, "volume": 8594800.0}, {"date": "2013-10-03", "close": 3.97, "volume": 3590253.0}, {"date": "2013-10-04", "close": 4.49, "volume": 10337126.0}, {"date": "2013-10-07", "close": 4.66, "volume": 6548852.0}, {"date": "2013-10-08", "close": 4.6, "volume": 3005737.0}, {"date": "2013-10-09", "close": 4.69, "volume": 1544499.0}, {"date": "2013-10-10", "close": 4.89, "volume": 3916518.0}, {"date": "2013-10-11", "close": 4.96, "volume": 3019096.0}, {"date": "2013-10-15", "close": 4.79, "volume": 3100439.0}, {"date": "2013-10-16", "close": 4.99, "volume": 2989847.0}, {"date": "2013-10-17", "close": 4.96, "volume": 1863751.0}, {"date": "2013-10-18", "close": 5.19, "volume": 3975293.0}, {"date": "2013-10-21", "close": 5.3, "volume": 3803996.0}, {"date": "2013-10-22", "close": 5.33, "volume": 2618040.0}, {"date": "2013-10-23", "close": 5.26, "volume": 1226158.0}, {"date": "2013-10-24", "close": 5.29, "volume": 1327366.0}, {"date": "2013-10-25", "close": 5.33, "volume": 1568659.0}, {"date": "2013-10-28", "close": 5.33, "volume": 1519433.0}, {"date": "2013-10-29", "close": 5.5, "volume": 3527157.0}, {"date": "2013-10-30", "close": 5.72, "volume": 5396665.0}, {"date": "2013-10-31", "close": 5.73, "volume": 2708905.0}, {"date": "2013-11-01", "close": 5.88, "volume": 3230691.0}, {"date": "2013-11-04", "close": 5.91, "volume": 3527848.0}, {"date": "2013-11-05", "close": 5.83, "volume": 2257039.0}, {"date": "2013-11-06", "close": 5.42, "volume": 9813066.0}, {"date": "2013-11-07", "close": 5.59, "volume": 4274519.0}, {"date": "2013-11-08", "close": 5.99, "volume": 6734093.0}, {"date": "2013-11-11", "close": 6.6, "volume": 5510089.0}, {"date": "2013-11-12", "close": 6.9, "volume": 8872254.0}, {"date": "2013-11-13", "close": 6.96, "volume": 5702275.0}, {"date": "2013-11-14", "close": 6.9, "volume": 4323590.0}, {"date": "2013-11-15", "close": 6.81, "volume": 2750609.0}, {"date": "2013-11-18", "close": 6.55, "volume": 5637118.0}, {"date": "2013-11-19", "close": 6.56, "volume": 3152874.0}, {"date": "2013-11-20", "close": 6.68, "volume": 2115968.0}, {"date": "2013-11-21", "close": 6.98, "volume": 3232525.0}, {"date": "2013-11-22", "close": 6.85, "volume": 2248542.0}, {"date": "2013-11-25", "close": 6.89, "volume": 2001445.0}, {"date": "2013-11-26", "close": 6.87, "volume": 1413950.0}, {"date": "2013-11-27", "close": 7.0, "volume": 2913169.0}, {"date": "2013-11-28", "close": 7.15, "volume": 1496670.0}, {"date": "2013-11-29", "close": 7.56, "volume": 3522010.0}, {"date": "2013-12-02", "close": 7.87, "volume": 5120666.0}, {"date": "2013-12-03", "close": 7.73, "volume": 3224143.0}, {"date": "2013-12-04", "close": 8.0, "volume": 4185597.0}, {"date": "2013-12-05", "close": 7.78, "volume": 2608805.0}, {"date": "2013-12-06", "close": 7.93, "volume": 1289254.0}, {"date": "2013-12-09", "close": 7.71, "volume": 2993976.0}, {"date": "2013-12-10", "close": 7.62, "volume": 4460442.0}, {"date": "2013-12-11", "close": 7.68, "volume": 3365695.0}, {"date": "2013-12-12", "close": 7.6, "volume": 2412555.0}, {"date": "2013-12-13", "close": 7.5, "volume": 3154308.0}, {"date": "2013-12-16", "close": 7.67, "volume": 2071682.0}, {"date": "2013-12-17", "close": 7.59, "volume": 1424251.0}, {"date": "2013-12-18", "close": 7.57, "volume": 972807.0}, {"date": "2013-12-19", "close": 7.43, "volume": 3095788.0}, {"date": "2013-12-20", "close": 7.59, "volume": 2103529.0}, {"date": "2013-12-23", "close": 7.42, "volume": 968365.0}, {"date": "2013-12-24", "close": 7.41, "volume": 295155.0}, {"date": "2013-12-27", "close": 7.49, "volume": 654802.0}, {"date": "2013-12-30", "close": 7.47, "volume": 540637.0}, {"date": "2013-12-31", "close": 7.41, "volume": 628560.0}, {"date": "2014-01-02", "close": 7.26, "volume": 1183094.0}, {"date": "2014-01-03", "close": 7.5, "volume": 1533452.0}, {"date": "2014-01-06", "close": 7.39, "volume": 1118897.0}, {"date": "2014-01-07", "close": 7.36, "volume": 1985518.0}, {"date": "2014-01-08", "close": 7.32, "volume": 1712934.0}, {"date": "2014-01-09", "close": 7.95, "volume": 8071855.0}, {"date": "2014-01-10", "close": 8.36, "volume": 5710573.0}, {"date": "2014-01-13", "close": 8.8, "volume": 5404352.0}, {"date": "2014-01-14", "close": 8.77, "volume": 2325574.0}, {"date": "2014-01-15", "close": 8.98, "volume": 2531051.0}, {"date": "2014-01-16", "close": 8.94, "volume": 7968768.0}, {"date": "2014-01-17", "close": 9.07, "volume": 3644323.0}, {"date": "2014-01-20", "close": 9.01, "volume": 1556462.0}, {"date": "2014-01-21", "close": 8.95, "volume": 3438705.0}, {"date": "2014-01-22", "close": 9.67, "volume": 8306021.0}, {"date": "2014-01-23", "close": 9.54, "volume": 4908830.0}, {"date": "2014-01-24", "close": 9.23, "volume": 3572479.0}, {"date": "2014-01-27", "close": 8.7, "volume": 5384708.0}, {"date": "2014-01-28", "close": 7.63, "volume": 12384454.0}, {"date": "2014-01-29", "close": 7.17, "volume": 11553233.0}, {"date": "2014-01-30", "close": 7.63, "volume": 5608878.0}, {"date": "2014-01-31", "close": 7.81, "volume": 4308414.0}, {"date": "2014-02-03", "close": 7.68, "volume": 4806992.0}, {"date": "2014-02-04", "close": 7.56, "volume": 2618080.0}, {"date": "2014-02-05", "close": 7.49, "volume": 2169372.0}, {"date": "2014-02-06", "close": 7.77, "volume": 2072100.0}, {"date": "2014-02-07", "close": 7.78, "volume": 2500879.0}, {"date": "2014-02-10", "close": 7.77, "volume": 818446.0}, {"date": "2014-02-11", "close": 7.82, "volume": 3211719.0}, {"date": "2014-02-12", "close": 6.22, "volume": 13661668.0}, {"date": "2014-02-13", "close": 5.94, "volume": 7433469.0}, {"date": "2014-02-14", "close": 5.74, "volume": 8229764.0}, {"date": "2014-02-18", "close": 5.6, "volume": 2970642.0}, {"date": "2014-02-19", "close": 5.86, "volume": 4761132.0}, {"date": "2014-02-20", "close": 5.97, "volume": 4187424.0}, {"date": "2014-02-21", "close": 5.99, "volume": 1879455.0}, {"date": "2014-02-24", "close": 6.0, "volume": 1695737.0}, {"date": "2014-02-25", "close": 5.94, "volume": 1093454.0}, {"date": "2014-02-26", "close": 6.04, "volume": 1456073.0}, {"date": "2014-02-27", "close": 6.02, "volume": 922684.0}, {"date": "2014-02-28", "close": 5.98, "volume": 1569231.0}, {"date": "2014-03-03", "close": 5.81, "volume": 2010761.0}, {"date": "2014-03-04", "close": 5.91, "volume": 2281878.0}, {"date": "2014-03-05", "close": 6.0, "volume": 1986209.0}, {"date": "2014-03-06", "close": 6.48, "volume": 4196781.0}, {"date": "2014-03-07", "close": 6.39, "volume": 3413798.0}, {"date": "2014-03-10", "close": 6.45, "volume": 2303934.0}, {"date": "2014-03-11", "close": 6.05, "volume": 2853349.0}, {"date": "2014-03-12", "close": 6.1, "volume": 1493994.0}, {"date": "2014-03-13", "close": 5.75, "volume": 3770384.0}, {"date": "2014-03-14", "close": 5.57, "volume": 2623366.0}, {"date": "2014-03-17", "close": 5.64, "volume": 2537700.0}, {"date": "2014-03-18", "close": 5.94, "volume": 6316936.0}, {"date": "2014-03-19", "close": 6.0, "volume": 3067913.0}, {"date": "2014-03-20", "close": 5.8, "volume": 1769499.0}, {"date": "2014-03-21", "close": 5.7, "volume": 1788055.0}, {"date": "2014-03-24", "close": 5.7, "volume": 1217982.0}, {"date": "2014-03-25", "close": 5.62, "volume": 1151247.0}, {"date": "2014-03-26", "close": 5.53, "volume": 2066838.0}, {"date": "2014-03-27", "close": 5.35, "volume": 3554844.0}, {"date": "2014-03-28", "close": 5.16, "volume": 2590058.0}, {"date": "2014-03-31", "close": 5.53, "volume": 3647807.0}, {"date": "2014-04-01", "close": 5.79, "volume": 2612340.0}, {"date": "2014-04-02", "close": 5.9, "volume": 2506510.0}, {"date": "2014-04-03", "close": 5.76, "volume": 2291696.0}, {"date": "2014-04-04", "close": 7.3, "volume": 15022580.0}, {"date": "2014-04-07", "close": 7.13, "volume": 5943963.0}, {"date": "2014-04-08", "close": 7.59, "volume": 5327256.0}, {"date": "2014-04-09", "close": 7.47, "volume": 3723025.0}, {"date": "2014-04-10", "close": 7.3, "volume": 2874717.0}, {"date": "2014-04-11", "close": 7.15, "volume": 2108264.0}, {"date": "2014-04-14", "close": 7.39, "volume": 2504752.0}, {"date": "2014-04-15", "close": 7.27, "volume": 2640585.0}, {"date": "2014-04-16", "close": 7.4, "volume": 2107497.0}, {"date": "2014-04-17", "close": 7.3, "volume": 1057505.0}, {"date": "2014-04-21", "close": 7.43, "volume": 1458167.0}, {"date": "2014-04-22", "close": 7.39, "volume": 1475611.0}, {"date": "2014-04-23", "close": 7.7, "volume": 2668564.0}, {"date": "2014-04-24", "close": 7.6, "volume": 1501774.0}, {"date": "2014-04-25", "close": 7.56, "volume": 1215085.0}, {"date": "2014-04-28", "close": 7.4, "volume": 1405676.0}, {"date": "2014-04-29", "close": 7.76, "volume": 1917601.0}, {"date": "2014-04-30", "close": 7.58, "volume": 2330935.0}, {"date": "2014-05-01", "close": 7.74, "volume": 805287.0}, {"date": "2014-05-02", "close": 7.85, "volume": 1241798.0}, {"date": "2014-05-05", "close": 7.82, "volume": 994557.0}, {"date": "2014-05-06", "close": 8.29, "volume": 3314543.0}, {"date": "2014-05-07", "close": 8.25, "volume": 1509560.0}, {"date": "2014-05-08", "close": 8.36, "volume": 2258651.0}, {"date": "2014-05-09", "close": 8.1, "volume": 2933969.0}, {"date": "2014-05-12", "close": 7.97, "volume": 1876689.0}, {"date": "2014-05-13", "close": 8.28, "volume": 2005433.0}, {"date": "2014-05-14", "close": 8.22, "volume": 1241101.0}, {"date": "2014-05-15", "close": 7.91, "volume": 6781522.0}, {"date": "2014-05-16", "close": 8.07, "volume": 1922742.0}, {"date": "2014-05-20", "close": 8.1, "volume": 1551617.0}, {"date": "2014-05-21", "close": 7.89, "volume": 2102102.0}, {"date": "2014-05-22", "close": 8.15, "volume": 1326251.0}, {"date": "2014-05-23", "close": 8.3, "volume": 2278850.0}, {"date": "2014-05-26", "close": 8.37, "volume": 672703.0}, {"date": "2014-05-27", "close": 8.45, "volume": 1477789.0}, {"date": "2014-05-28", "close": 8.8, "volume": 2685513.0}, {"date": "2014-05-29", "close": 9.09, "volume": 2981012.0}, {"date": "2014-05-30", "close": 8.85, "volume": 1945064.0}, {"date": "2014-06-02", "close": 9.05, "volume": 1363794.0}, {"date": "2014-06-03", "close": 9.18, "volume": 1488348.0}, {"date": "2014-06-04", "close": 9.51, "volume": 3176072.0}, {"date": "2014-06-05", "close": 9.93, "volume": 4374173.0}, {"date": "2014-06-06", "close": 10.47, "volume": 4940296.0}, {"date": "2014-06-09", "close": 10.08, "volume": 6304438.0}, {"date": "2014-06-10", "close": 10.58, "volume": 2529521.0}, {"date": "2014-06-11", "close": 10.31, "volume": 2802668.0}, {"date": "2014-06-12", "close": 9.32, "volume": 6392978.0}, {"date": "2014-06-13", "close": 9.66, "volume": 4115214.0}, {"date": "2014-06-16", "close": 9.72, "volume": 1974860.0}, {"date": "2014-06-17", "close": 9.69, "volume": 1628703.0}, {"date": "2014-06-18", "close": 9.5, "volume": 1499469.0}, {"date": "2014-06-19", "close": 9.49, "volume": 1681465.0}, {"date": "2014-06-20", "close": 9.43, "volume": 2614413.0}, {"date": "2014-06-23", "close": 8.77, "volume": 7166538.0}, {"date": "2014-06-24", "close": 8.99, "volume": 3057984.0}, {"date": "2014-06-25", "close": 9.11, "volume": 1564014.0}, {"date": "2014-06-26", "close": 9.4, "volume": 1528910.0}, {"date": "2014-06-27", "close": 9.5, "volume": 1102215.0}, {"date": "2014-06-30", "close": 9.53, "volume": 1230633.0}, {"date": "2014-07-02", "close": 9.65, "volume": 1850507.0}, {"date": "2014-07-03", "close": 9.83, "volume": 1436174.0}, {"date": "2014-07-04", "close": 10.05, "volume": 1067369.0}, {"date": "2014-07-07", "close": 9.85, "volume": 2864524.0}, {"date": "2014-07-08", "close": 9.55, "volume": 2818840.0}, {"date": "2014-07-09", "close": 9.72, "volume": 1687999.0}, {"date": "2014-07-10", "close": 9.62, "volume": 2217326.0}, {"date": "2014-07-11", "close": 9.67, "volume": 1020011.0}, {"date": "2014-07-14", "close": 9.55, "volume": 970937.0}, {"date": "2014-07-15", "close": 9.55, "volume": 785242.0}, {"date": "2014-07-16", "close": 9.45, "volume": 1022974.0}, {"date": "2014-07-17", "close": 9.27, "volume": 1505280.0}, {"date": "2014-07-18", "close": 9.7, "volume": 2121036.0}, {"date": "2014-07-21", "close": 9.71, "volume": 1139205.0}, {"date": "2014-07-22", "close": 9.73, "volume": 996244.0}, {"date": "2014-07-23", "close": 9.79, "volume": 2011380.0}, {"date": "2014-07-24", "close": 9.67, "volume": 2254924.0}, {"date": "2014-07-25", "close": 9.64, "volume": 1621311.0}, {"date": "2014-07-28", "close": 9.58, "volume": 1208124.0}, {"date": "2014-07-29", "close": 9.79, "volume": 3291926.0}, {"date": "2014-07-30", "close": 9.77, "volume": 1251450.0}, {"date": "2014-07-31", "close": 9.61, "volume": 2125907.0}, {"date": "2014-08-01", "close": 9.3, "volume": 3471683.0}, {"date": "2014-08-05", "close": 9.28, "volume": 2131109.0}, {"date": "2014-08-06", "close": 9.26, "volume": 2100265.0}, {"date": "2014-08-07", "close": 8.5, "volume": 5256473.0}, {"date": "2014-08-08", "close": 8.67, "volume": 2249910.0}, {"date": "2014-08-11", "close": 8.52, "volume": 1593035.0}, {"date": "2014-08-12", "close": 8.5, "volume": 1206134.0}, {"date": "2014-08-13", "close": 8.25, "volume": 1961195.0}, {"date": "2014-08-14", "close": 8.17, "volume": 3143856.0}, {"date": "2014-08-15", "close": 8.01, "volume": 1795301.0}, {"date": "2014-08-18", "close": 8.48, "volume": 1983363.0}, {"date": "2014-08-19", "close": 8.57, "volume": 2418944.0}, {"date": "2014-08-20", "close": 8.85, "volume": 2164371.0}, {"date": "2014-08-21", "close": 8.77, "volume": 1238248.0}, {"date": "2014-08-22", "close": 8.93, "volume": 1034495.0}, {"date": "2014-08-25", "close": 8.95, "volume": 1386043.0}, {"date": "2014-08-26", "close": 8.69, "volume": 1810096.0}, {"date": "2014-08-27", "close": 8.64, "volume": 1189270.0}, {"date": "2014-08-28", "close": 8.71, "volume": 767061.0}, {"date": "2014-08-29", "close": 8.49, "volume": 2285518.0}, {"date": "2014-09-02", "close": 8.79, "volume": 1818759.0}, {"date": "2014-09-03", "close": 8.69, "volume": 913382.0}, {"date": "2014-09-04", "close": 8.83, "volume": 3390276.0}, {"date": "2014-09-05", "close": 9.02, "volume": 2368048.0}, {"date": "2014-09-08", "close": 8.96, "volume": 1055548.0}, {"date": "2014-09-09", "close": 8.82, "volume": 1140559.0}, {"date": "2014-09-10", "close": 8.74, "volume": 1476004.0}, {"date": "2014-09-11", "close": 8.72, "volume": 983203.0}, {"date": "2014-09-12", "close": 8.48, "volume": 1981947.0}, {"date": "2014-09-15", "close": 9.05, "volume": 5551177.0}, {"date": "2014-09-16", "close": 8.96, "volume": 1148037.0}, {"date": "2014-09-17", "close": 8.62, "volume": 2504615.0}, {"date": "2014-09-18", "close": 9.01, "volume": 3068187.0}, {"date": "2014-09-19", "close": 8.85, "volume": 1877992.0}, {"date": "2014-09-22", "close": 8.67, "volume": 1777974.0}, {"date": "2014-09-23", "close": 8.68, "volume": 1086236.0}, {"date": "2014-09-24", "close": 8.66, "volume": 866134.0}, {"date": "2014-09-25", "close": 8.5, "volume": 1680358.0}, {"date": "2014-09-26", "close": 8.46, "volume": 972916.0}, {"date": "2014-09-29", "close": 8.38, "volume": 904564.0}, {"date": "2014-09-30", "close": 8.55, "volume": 1852318.0}, {"date": "2014-10-01", "close": 8.16, "volume": 2753569.0}, {"date": "2014-10-02", "close": 7.79, "volume": 3156477.0}, {"date": "2014-10-03", "close": 7.87, "volume": 1909795.0}, {"date": "2014-10-06", "close": 8.18, "volume": 2056144.0}, {"date": "2014-10-07", "close": 7.82, "volume": 1296353.0}, {"date": "2014-10-08", "close": 7.76, "volume": 1815695.0}, {"date": "2014-10-09", "close": 7.6, "volume": 1864309.0}, {"date": "2014-10-10", "close": 7.22, "volume": 2760420.0}, {"date": "2014-10-14", "close": 6.91, "volume": 3834940.0}, {"date": "2014-10-15", "close": 6.76, "volume": 3182416.0}, {"date": "2014-10-16", "close": 7.05, "volume": 2971070.0}, {"date": "2014-10-17", "close": 7.26, "volume": 2083567.0}, {"date": "2014-10-20", "close": 7.67, "volume": 1890719.0}, {"date": "2014-10-21", "close": 8.18, "volume": 2270921.0}, {"date": "2014-10-22", "close": 7.97, "volume": 1852069.0}, {"date": "2014-10-23", "close": 8.27, "volume": 4071176.0}, {"date": "2014-10-24", "close": 8.59, "volume": 2641749.0}, {"date": "2014-10-27", "close": 8.68, "volume": 2250818.0}, {"date": "2014-10-28", "close": 8.69, "volume": 1176865.0}, {"date": "2014-10-29", "close": 8.95, "volume": 3421438.0}, {"date": "2014-10-30", "close": 9.16, "volume": 2397667.0}, {"date": "2014-10-31", "close": 9.3, "volume": 2318419.0}, {"date": "2014-11-03", "close": 9.48, "volume": 826681.0}, {"date": "2014-11-04", "close": 9.03, "volume": 2820115.0}, {"date": "2014-11-05", "close": 8.9, "volume": 2873435.0}, {"date": "2014-11-06", "close": 9.38, "volume": 3898616.0}, {"date": "2014-11-07", "close": 9.08, "volume": 2097075.0}, {"date": "2014-11-10", "close": 8.99, "volume": 2021278.0}, {"date": "2014-11-11", "close": 9.26, "volume": 1613283.0}, {"date": "2014-11-12", "close": 9.16, "volume": 1019865.0}, {"date": "2014-11-13", "close": 9.43, "volume": 2160819.0}, {"date": "2014-11-14", "close": 9.61, "volume": 2279360.0}, {"date": "2014-11-17", "close": 9.63, "volume": 1257693.0}, {"date": "2014-11-18", "close": 9.87, "volume": 2308724.0}, {"date": "2014-11-19", "close": 10.14, "volume": 2904458.0}, {"date": "2014-11-20", "close": 10.17, "volume": 2206283.0}, {"date": "2014-11-21", "close": 10.13, "volume": 1770953.0}, {"date": "2014-11-24", "close": 9.96, "volume": 1608089.0}, {"date": "2014-11-25", "close": 10.26, "volume": 1633367.0}, {"date": "2014-11-26", "close": 10.22, "volume": 1284093.0}, {"date": "2014-11-27", "close": 11.16, "volume": 4377592.0}, {"date": "2014-11-28", "close": 11.18, "volume": 2847012.0}, {"date": "2014-12-01", "close": 11.42, "volume": 4240995.0}, {"date": "2014-12-02", "close": 11.51, "volume": 2741059.0}, {"date": "2014-12-03", "close": 11.5, "volume": 1839768.0}, {"date": "2014-12-04", "close": 12.07, "volume": 4351483.0}, {"date": "2014-12-05", "close": 12.0, "volume": 5594057.0}, {"date": "2014-12-08", "close": 11.66, "volume": 3471042.0}, {"date": "2014-12-09", "close": 11.09, "volume": 3891708.0}, {"date": "2014-12-10", "close": 11.25, "volume": 2363715.0}, {"date": "2014-12-11", "close": 11.72, "volume": 2537798.0}, {"date": "2014-12-12", "close": 11.33, "volume": 3403153.0}, {"date": "2014-12-15", "close": 11.32, "volume": 2335408.0}, {"date": "2014-12-16", "close": 10.9, "volume": 3770273.0}, {"date": "2014-12-17", "close": 10.85, "volume": 3771102.0}, {"date": "2014-12-18", "close": 11.06, "volume": 3658130.0}, {"date": "2014-12-19", "close": 11.22, "volume": 3164483.0}, {"date": "2014-12-22", "close": 11.26, "volume": 1139814.0}, {"date": "2014-12-23", "close": 11.2, "volume": 614214.0}, {"date": "2014-12-24", "close": 11.4, "volume": 591603.0}, {"date": "2014-12-29", "close": 11.55, "volume": 1044251.0}, {"date": "2014-12-30", "close": 11.77, "volume": 1496803.0}, {"date": "2014-12-31", "close": 11.87, "volume": 968919.0}, {"date": "2015-01-02", "close": 11.83, "volume": 1343361.0}, {"date": "2015-01-05", "close": 12.1, "volume": 2843480.0}, {"date": "2015-01-06", "close": 11.75, "volume": 2121759.0}, {"date": "2015-01-07", "close": 11.75, "volume": 1817950.0}, {"date": "2015-01-08", "close": 12.19, "volume": 2223888.0}, {"date": "2015-01-09", "close": 12.31, "volume": 2790878.0}, {"date": "2015-01-12", "close": 12.45, "volume": 2173354.0}, {"date": "2015-01-13", "close": 12.3, "volume": 2207985.0}, {"date": "2015-01-14", "close": 11.95, "volume": 1932422.0}, {"date": "2015-01-15", "close": 11.85, "volume": 2486800.0}, {"date": "2015-01-16", "close": 11.91, "volume": 958233.0}, {"date": "2015-01-19", "close": 12.21, "volume": 898600.0}, {"date": "2015-01-20", "close": 12.38, "volume": 1620044.0}, {"date": "2015-01-21", "close": 11.77, "volume": 3692306.0}, {"date": "2015-01-22", "close": 11.94, "volume": 2839129.0}, {"date": "2015-01-23", "close": 12.04, "volume": 2580409.0}, {"date": "2015-01-26", "close": 12.03, "volume": 1101307.0}, {"date": "2015-01-27", "close": 11.98, "volume": 1526902.0}, {"date": "2015-01-28", "close": 11.73, "volume": 1249597.0}, {"date": "2015-01-29", "close": 12.09, "volume": 3187945.0}, {"date": "2015-01-30", "close": 11.75, "volume": 2175539.0}, {"date": "2015-02-02", "close": 11.96, "volume": 2541841.0}, {"date": "2015-02-03", "close": 11.82, "volume": 1683497.0}, {"date": "2015-02-04", "close": 12.4, "volume": 3080199.0}, {"date": "2015-02-05", "close": 13.12, "volume": 3858932.0}, {"date": "2015-02-06", "close": 12.92, "volume": 2223469.0}, {"date": "2015-02-09", "close": 12.82, "volume": 2089159.0}, {"date": "2015-02-10", "close": 13.25, "volume": 3062027.0}, {"date": "2015-02-11", "close": 11.96, "volume": 7216402.0}, {"date": "2015-02-12", "close": 12.38, "volume": 3055953.0}, {"date": "2015-02-13", "close": 12.71, "volume": 2206386.0}, {"date": "2015-02-17", "close": 12.58, "volume": 1625859.0}, {"date": "2015-02-18", "close": 12.61, "volume": 1847006.0}, {"date": "2015-02-19", "close": 12.6, "volume": 1330088.0}, {"date": "2015-02-20", "close": 12.54, "volume": 970177.0}, {"date": "2015-02-23", "close": 12.6, "volume": 880154.0}, {"date": "2015-02-24", "close": 12.7, "volume": 1456363.0}, {"date": "2015-02-25", "close": 12.57, "volume": 1336130.0}, {"date": "2015-02-26", "close": 12.51, "volume": 908785.0}, {"date": "2015-02-27", "close": 12.34, "volume": 1409586.0}, {"date": "2015-03-02", "close": 12.28, "volume": 631711.0}, {"date": "2015-03-03", "close": 12.42, "volume": 1341614.0}, {"date": "2015-03-04", "close": 12.38, "volume": 531040.0}, {"date": "2015-03-05", "close": 12.43, "volume": 940101.0}, {"date": "2015-03-06", "close": 12.29, "volume": 895244.0}, {"date": "2015-03-09", "close": 12.31, "volume": 1022102.0}, {"date": "2015-03-10", "close": 12.22, "volume": 755690.0}, {"date": "2015-03-11", "close": 12.41, "volume": 1290899.0}, {"date": "2015-03-12", "close": 12.39, "volume": 481832.0}, {"date": "2015-03-13", "close": 12.21, "volume": 878172.0}, {"date": "2015-03-16", "close": 12.4, "volume": 2755243.0}, {"date": "2015-03-17", "close": 12.5, "volume": 977438.0}, {"date": "2015-03-18", "close": 12.51, "volume": 1258611.0}, {"date": "2015-03-19", "close": 12.57, "volume": 790269.0}, {"date": "2015-03-20", "close": 12.46, "volume": 1205321.0}, {"date": "2015-03-23", "close": 12.45, "volume": 429731.0}, {"date": "2015-03-24", "close": 12.62, "volume": 1248963.0}, {"date": "2015-03-25", "close": 12.8, "volume": 2053531.0}, {"date": "2015-03-26", "close": 12.47, "volume": 1278520.0}, {"date": "2015-03-27", "close": 12.72, "volume": 1079532.0}, {"date": "2015-03-30", "close": 12.63, "volume": 849066.0}, {"date": "2015-03-31", "close": 12.39, "volume": 1120512.0}, {"date": "2015-04-01", "close": 11.93, "volume": 2926495.0}, {"date": "2015-04-02", "close": 12.07, "volume": 973899.0}, {"date": "2015-04-06", "close": 11.88, "volume": 1640167.0}, {"date": "2015-04-07", "close": 12.0, "volume": 2169236.0}, {"date": "2015-04-08", "close": 12.38, "volume": 1815669.0}, {"date": "2015-04-09", "close": 12.32, "volume": 1371850.0}, {"date": "2015-04-10", "close": 12.32, "volume": 661764.0}, {"date": "2015-04-13", "close": 12.47, "volume": 1340755.0}, {"date": "2015-04-14", "close": 12.37, "volume": 1113835.0}, {"date": "2015-04-15", "close": 12.09, "volume": 2387271.0}, {"date": "2015-04-16", "close": 12.15, "volume": 1524184.0}, {"date": "2015-04-17", "close": 11.99, "volume": 2663532.0}, {"date": "2015-04-20", "close": 12.17, "volume": 926810.0}, {"date": "2015-04-21", "close": 12.08, "volume": 958106.0}, {"date": "2015-04-22", "close": 12.02, "volume": 316546.0}, {"date": "2015-04-23", "close": 12.03, "volume": 756888.0}, {"date": "2015-04-24", "close": 12.12, "volume": 949523.0}, {"date": "2015-04-27", "close": 12.03, "volume": 580474.0}, {"date": "2015-04-28", "close": 12.02, "volume": 733274.0}, {"date": "2015-04-29", "close": 11.81, "volume": 1601714.0}, {"date": "2015-04-30", "close": 11.52, "volume": 2345393.0}, {"date": "2015-05-01", "close": 11.82, "volume": 745053.0}, {"date": "2015-05-04", "close": 11.6, "volume": 887474.0}, {"date": "2015-05-05", "close": 11.16, "volume": 3954686.0}, {"date": "2015-05-06", "close": 11.19, "volume": 1439308.0}, {"date": "2015-05-07", "close": 11.43, "volume": 1242717.0}, {"date": "2015-05-08", "close": 11.45, "volume": 507301.0}, {"date": "2015-05-11", "close": 11.72, "volume": 1258101.0}, {"date": "2015-05-12", "close": 12.16, "volume": 4197541.0}, {"date": "2015-05-13", "close": 12.64, "volume": 3456508.0}, {"date": "2015-05-14", "close": 12.54, "volume": 2195933.0}, {"date": "2015-05-15", "close": 12.67, "volume": 1854415.0}, {"date": "2015-05-19", "close": 12.89, "volume": 1956001.0}, {"date": "2015-05-20", "close": 12.42, "volume": 3269377.0}, {"date": "2015-05-21", "close": 12.64, "volume": 1574292.0}, {"date": "2015-05-22", "close": 12.58, "volume": 528032.0}, {"date": "2015-05-25", "close": 12.62, "volume": 243413.0}, {"date": "2015-05-26", "close": 12.58, "volume": 912002.0}, {"date": "2015-05-27", "close": 13.59, "volume": 5004846.0}, {"date": "2015-05-28", "close": 13.6, "volume": 2861139.0}, {"date": "2015-05-29", "close": 13.76, "volume": 1291762.0}, {"date": "2015-06-01", "close": 14.19, "volume": 2299424.0}, {"date": "2015-06-02", "close": 14.38, "volume": 4944512.0}, {"date": "2015-06-03", "close": 14.5, "volume": 2453474.0}, {"date": "2015-06-04", "close": 14.27, "volume": 1411513.0}, {"date": "2015-06-05", "close": 14.21, "volume": 1006285.0}, {"date": "2015-06-08", "close": 14.06, "volume": 1219585.0}, {"date": "2015-06-09", "close": 13.93, "volume": 1673992.0}, {"date": "2015-06-10", "close": 13.91, "volume": 1114628.0}, {"date": "2015-06-11", "close": 13.81, "volume": 615529.0}, {"date": "2015-06-12", "close": 13.83, "volume": 811146.0}, {"date": "2015-06-15", "close": 13.68, "volume": 1084219.0}, {"date": "2015-06-16", "close": 13.95, "volume": 841049.0}, {"date": "2015-06-17", "close": 13.79, "volume": 1005204.0}, {"date": "2015-06-18", "close": 13.74, "volume": 454469.0}, {"date": "2015-06-19", "close": 13.28, "volume": 2099354.0}, {"date": "2015-06-22", "close": 13.83, "volume": 928183.0}, {"date": "2015-06-23", "close": 14.11, "volume": 1788084.0}, {"date": "2015-06-24", "close": 14.16, "volume": 1060589.0}, {"date": "2015-06-25", "close": 13.9, "volume": 919391.0}, {"date": "2015-06-26", "close": 13.79, "volume": 627399.0}, {"date": "2015-06-29", "close": 13.46, "volume": 973524.0}, {"date": "2015-06-30", "close": 13.21, "volume": 1449404.0}, {"date": "2015-07-02", "close": 13.5, "volume": 961774.0}, {"date": "2015-07-03", "close": 13.44, "volume": 190288.0}, {"date": "2015-07-06", "close": 13.34, "volume": 739535.0}, {"date": "2015-07-07", "close": 13.16, "volume": 1058347.0}, {"date": "2015-07-08", "close": 12.85, "volume": 1616229.0}, {"date": "2015-07-09", "close": 13.08, "volume": 951857.0}, {"date": "2015-07-10", "close": 13.13, "volume": 815500.0}, {"date": "2015-07-13", "close": 13.28, "volume": 1110214.0}, {"date": "2015-07-14", "close": 13.35, "volume": 979345.0}, {"date": "2015-07-15", "close": 13.25, "volume": 1072278.0}, {"date": "2015-07-16", "close": 13.0, "volume": 1053938.0}, {"date": "2015-07-17", "close": 12.56, "volume": 1737222.0}, {"date": "2015-07-20", "close": 12.18, "volume": 1290798.0}, {"date": "2015-07-21", "close": 12.31, "volume": 1153263.0}, {"date": "2015-07-22", "close": 12.01, "volume": 972181.0}, {"date": "2015-07-23", "close": 12.11, "volume": 1166756.0}, {"date": "2015-07-24", "close": 11.96, "volume": 764021.0}, {"date": "2015-07-27", "close": 11.82, "volume": 785371.0}, {"date": "2015-07-28", "close": 11.52, "volume": 2307943.0}, {"date": "2015-07-29", "close": 11.92, "volume": 1259274.0}, {"date": "2015-07-30", "close": 11.99, "volume": 612718.0}, {"date": "2015-07-31", "close": 11.77, "volume": 1065043.0}, {"date": "2015-08-04", "close": 11.97, "volume": 1491096.0}, {"date": "2015-08-05", "close": 11.73, "volume": 1017127.0}, {"date": "2015-08-06", "close": 12.26, "volume": 2648032.0}, {"date": "2015-08-07", "close": 12.19, "volume": 1222135.0}, {"date": "2015-08-10", "close": 12.9, "volume": 2317896.0}, {"date": "2015-08-11", "close": 12.9, "volume": 2112245.0}, {"date": "2015-08-12", "close": 12.08, "volume": 3411215.0}, {"date": "2015-08-13", "close": 12.0, "volume": 1453644.0}, {"date": "2015-08-14", "close": 11.69, "volume": 1551346.0}, {"date": "2015-08-17", "close": 12.17, "volume": 1569415.0}, {"date": "2015-08-18", "close": 12.08, "volume": 858994.0}, {"date": "2015-08-19", "close": 11.8, "volume": 1164385.0}, {"date": "2015-08-20", "close": 11.67, "volume": 804780.0}, {"date": "2015-08-21", "close": 11.13, "volume": 1396613.0}, {"date": "2015-08-24", "close": 10.88, "volume": 2045207.0}, {"date": "2015-08-25", "close": 11.01, "volume": 1173547.0}, {"date": "2015-08-26", "close": 11.02, "volume": 959435.0}, {"date": "2015-08-27", "close": 11.44, "volume": 1674933.0}, {"date": "2015-08-28", "close": 11.21, "volume": 800026.0}, {"date": "2015-08-31", "close": 11.23, "volume": 750563.0}, {"date": "2015-09-01", "close": 10.8, "volume": 1749531.0}, {"date": "2015-09-02", "close": 11.0, "volume": 1100382.0}, {"date": "2015-09-03", "close": 10.95, "volume": 1180190.0}, {"date": "2015-09-04", "close": 11.42, "volume": 1590120.0}, {"date": "2015-09-08", "close": 11.49, "volume": 1423897.0}, {"date": "2015-09-09", "close": 11.7, "volume": 1831886.0}, {"date": "2015-09-10", "close": 11.93, "volume": 758506.0}, {"date": "2015-09-11", "close": 11.9, "volume": 1458776.0}, {"date": "2015-09-14", "close": 11.78, "volume": 1192884.0}, {"date": "2015-09-15", "close": 11.76, "volume": 1856251.0}, {"date": "2015-09-16", "close": 11.93, "volume": 3493381.0}, {"date": "2015-09-17", "close": 12.28, "volume": 1906992.0}, {"date": "2015-09-18", "close": 12.08, "volume": 962136.0}, {"date": "2015-09-21", "close": 12.26, "volume": 871455.0}, {"date": "2015-09-22", "close": 11.98, "volume": 1025492.0}, {"date": "2015-09-23", "close": 12.04, "volume": 644032.0}, {"date": "2015-09-24", "close": 11.61, "volume": 937571.0}, {"date": "2015-09-25", "close": 11.66, "volume": 753127.0}, {"date": "2015-09-28", "close": 10.99, "volume": 1099369.0}, {"date": "2015-09-29", "close": 10.69, "volume": 1864085.0}, {"date": "2015-09-30", "close": 10.73, "volume": 1223235.0}, {"date": "2015-10-01", "close": 10.68, "volume": 1158791.0}, {"date": "2015-10-02", "close": 10.79, "volume": 1411015.0}, {"date": "2015-10-05", "close": 10.95, "volume": 1383707.0}, {"date": "2015-10-06", "close": 11.09, "volume": 1693389.0}, {"date": "2015-10-07", "close": 10.98, "volume": 1621421.0}, {"date": "2015-10-08", "close": 11.06, "volume": 843467.0}, {"date": "2015-10-09", "close": 11.24, "volume": 1469349.0}, {"date": "2015-10-13", "close": 11.22, "volume": 1165222.0}, {"date": "2015-10-14", "close": 10.95, "volume": 1419758.0}, {"date": "2015-10-15", "close": 10.93, "volume": 868318.0}, {"date": "2015-10-16", "close": 10.84, "volume": 903950.0}, {"date": "2015-10-19", "close": 10.67, "volume": 1231100.0}, {"date": "2015-10-20", "close": 11.12, "volume": 1295062.0}, {"date": "2015-10-21", "close": 11.11, "volume": 950937.0}, {"date": "2015-10-22", "close": 11.33, "volume": 1089248.0}, {"date": "2015-10-23", "close": 11.15, "volume": 2218638.0}, {"date": "2015-10-26", "close": 11.13, "volume": 1089215.0}, {"date": "2015-10-27", "close": 10.69, "volume": 1554035.0}, {"date": "2015-10-28", "close": 10.75, "volume": 1368785.0}, {"date": "2015-10-29", "close": 10.79, "volume": 602305.0}, {"date": "2015-10-30", "close": 10.76, "volume": 654022.0}, {"date": "2015-11-02", "close": 10.69, "volume": 2019843.0}, {"date": "2015-11-03", "close": 10.68, "volume": 1556458.0}, {"date": "2015-11-04", "close": 10.86, "volume": 1983428.0}, {"date": "2015-11-05", "close": 11.57, "volume": 5602777.0}, {"date": "2015-11-06", "close": 12.09, "volume": 3783028.0}, {"date": "2015-11-09", "close": 11.91, "volume": 1521164.0}, {"date": "2015-11-10", "close": 11.93, "volume": 1569458.0}, {"date": "2015-11-11", "close": 11.74, "volume": 1499362.0}, {"date": "2015-11-12", "close": 11.43, "volume": 1349037.0}, {"date": "2015-11-13", "close": 11.47, "volume": 868571.0}, {"date": "2015-11-16", "close": 11.31, "volume": 1292425.0}, {"date": "2015-11-17", "close": 11.2, "volume": 915628.0}, {"date": "2015-11-18", "close": 11.08, "volume": 924130.0}, {"date": "2015-11-19", "close": 11.17, "volume": 907189.0}, {"date": "2015-11-20", "close": 11.12, "volume": 1112567.0}, {"date": "2015-11-23", "close": 10.9, "volume": 1234749.0}, {"date": "2015-11-24", "close": 10.45, "volume": 1594748.0}, {"date": "2015-11-25", "close": 10.49, "volume": 1258536.0}, {"date": "2015-11-26", "close": 10.5, "volume": 315999.0}, {"date": "2015-11-27", "close": 10.5, "volume": 761157.0}, {"date": "2015-11-30", "close": 10.43, "volume": 2128882.0}, {"date": "2015-12-01", "close": 10.21, "volume": 1531355.0}, {"date": "2015-12-02", "close": 10.33, "volume": 1189273.0}, {"date": "2015-12-03", "close": 10.2, "volume": 2065559.0}, {"date": "2015-12-04", "close": 10.32, "volume": 2786290.0}, {"date": "2015-12-07", "close": 10.59, "volume": 1420762.0}, {"date": "2015-12-08", "close": 10.53, "volume": 2832266.0}, {"date": "2015-12-09", "close": 10.64, "volume": 1753146.0}, {"date": "2015-12-10", "close": 10.93, "volume": 1452552.0}, {"date": "2015-12-11", "close": 10.52, "volume": 1417139.0}, {"date": "2015-12-14", "close": 10.3, "volume": 1144674.0}, {"date": "2015-12-15", "close": 10.36, "volume": 1379740.0}, {"date": "2015-12-16", "close": 10.45, "volume": 1347491.0}, {"date": "2015-12-17", "close": 10.35, "volume": 1122668.0}, {"date": "2015-12-18", "close": 10.09, "volume": 2144279.0}, {"date": "2015-12-21", "close": 10.41, "volume": 1414430.0}, {"date": "2015-12-22", "close": 10.16, "volume": 1119095.0}, {"date": "2015-12-23", "close": 10.23, "volume": 589991.0}, {"date": "2015-12-24", "close": 10.27, "volume": 312383.0}, {"date": "2015-12-29", "close": 10.19, "volume": 449189.0}, {"date": "2015-12-30", "close": 10.22, "volume": 468498.0}, {"date": "2015-12-31", "close": 10.21, "volume": 440690.0}, {"date": "2016-01-04", "close": 9.95, "volume": 1623372.0}, {"date": "2016-01-05", "close": 9.96, "volume": 744428.0}, {"date": "2016-01-06", "close": 9.7, "volume": 1217783.0}, {"date": "2016-01-07", "close": 9.24, "volume": 4036006.0}, {"date": "2016-01-08", "close": 9.25, "volume": 1018409.0}, {"date": "2016-01-11", "close": 9.18, "volume": 1797536.0}, {"date": "2016-01-12", "close": 9.03, "volume": 2373718.0}, {"date": "2016-01-13", "close": 8.92, "volume": 2372707.0}, {"date": "2016-01-14", "close": 8.16, "volume": 5573339.0}, {"date": "2016-01-15", "close": 7.79, "volume": 3166296.0}, {"date": "2016-01-18", "close": 7.35, "volume": 2107212.0}, {"date": "2016-01-19", "close": 7.3, "volume": 2807201.0}, {"date": "2016-01-20", "close": 7.66, "volume": 3411266.0}, {"date": "2016-01-21", "close": 7.72, "volume": 2583473.0}, {"date": "2016-01-22", "close": 7.91, "volume": 2250432.0}, {"date": "2016-01-25", "close": 7.56, "volume": 885053.0}, {"date": "2016-01-26", "close": 7.77, "volume": 1233413.0}, {"date": "2016-01-27", "close": 7.82, "volume": 1445662.0}, {"date": "2016-01-28", "close": 7.74, "volume": 2301369.0}, {"date": "2016-01-29", "close": 7.85, "volume": 1540781.0}, {"date": "2016-02-01", "close": 7.6, "volume": 1563314.0}, {"date": "2016-02-02", "close": 7.1, "volume": 1770220.0}, {"date": "2016-02-03", "close": 7.08, "volume": 2353090.0}, {"date": "2016-02-04", "close": 7.67, "volume": 2161214.0}, {"date": "2016-02-05", "close": 7.71, "volume": 1418607.0}, {"date": "2016-02-08", "close": 7.44, "volume": 1791069.0}, {"date": "2016-02-09", "close": 7.33, "volume": 1648209.0}, {"date": "2016-02-10", "close": 7.44, "volume": 1339836.0}, {"date": "2016-02-11", "close": 7.33, "volume": 1361410.0}, {"date": "2016-02-12", "close": 7.5, "volume": 1013685.0}, {"date": "2016-02-16", "close": 8.41, "volume": 3407260.0}, {"date": "2016-02-17", "close": 7.39, "volume": 5209920.0}, {"date": "2016-02-18", "close": 7.07, "volume": 4460821.0}, {"date": "2016-02-19", "close": 7.19, "volume": 2754790.0}, {"date": "2016-02-22", "close": 7.25, "volume": 2276433.0}, {"date": "2016-02-23", "close": 7.23, "volume": 1949105.0}, {"date": "2016-02-24", "close": 7.15, "volume": 3812872.0}, {"date": "2016-02-25", "close": 7.26, "volume": 2082759.0}, {"date": "2016-02-26", "close": 7.29, "volume": 3244164.0}, {"date": "2016-02-29", "close": 7.22, "volume": 4487135.0}, {"date": "2016-03-01", "close": 7.25, "volume": 5431889.0}, {"date": "2016-03-02", "close": 7.63, "volume": 7698683.0}, {"date": "2016-03-03", "close": 8.04, "volume": 7256064.0}, {"date": "2016-03-04", "close": 8.31, "volume": 2575054.0}, {"date": "2016-03-07", "close": 8.65, "volume": 2717286.0}, {"date": "2016-03-08", "close": 8.04, "volume": 4402186.0}, {"date": "2016-03-09", "close": 8.27, "volume": 2616676.0}, {"date": "2016-03-10", "close": 8.26, "volume": 2050968.0}, {"date": "2016-03-11", "close": 8.38, "volume": 1796542.0}, {"date": "2016-03-14", "close": 8.49, "volume": 1070455.0}, {"date": "2016-03-15", "close": 8.55, "volume": 1495444.0}, {"date": "2016-03-16", "close": 8.56, "volume": 1072891.0}, {"date": "2016-03-17", "close": 9.04, "volume": 1719929.0}, {"date": "2016-03-18", "close": 9.04, "volume": 2390083.0}, {"date": "2016-03-21", "close": 9.16, "volume": 1313912.0}, {"date": "2016-03-22", "close": 8.95, "volume": 1495998.0}, {"date": "2016-03-23", "close": 8.67, "volume": 1148344.0}, {"date": "2016-03-24", "close": 8.54, "volume": 1088497.0}, {"date": "2016-03-28", "close": 8.57, "volume": 813224.0}, {"date": "2016-03-29", "close": 8.79, "volume": 2146037.0}, {"date": "2016-03-30", "close": 8.85, "volume": 997754.0}, {"date": "2016-03-31", "close": 8.96, "volume": 2317725.0}, {"date": "2016-04-01", "close": 8.85, "volume": 1483464.0}, {"date": "2016-04-04", "close": 8.47, "volume": 1229190.0}, {"date": "2016-04-05", "close": 8.22, "volume": 1294528.0}, {"date": "2016-04-06", "close": 8.26, "volume": 1934932.0}, {"date": "2016-04-07", "close": 8.13, "volume": 1071084.0}, {"date": "2016-04-08", "close": 8.33, "volume": 1168227.0}, {"date": "2016-04-11", "close": 8.24, "volume": 835768.0}, {"date": "2016-04-12", "close": 8.14, "volume": 939979.0}, {"date": "2016-04-13", "close": 8.35, "volume": 1895700.0}, {"date": "2016-04-14", "close": 8.62, "volume": 1440904.0}, {"date": "2016-04-15", "close": 8.66, "volume": 875264.0}, {"date": "2016-04-18", "close": 8.82, "volume": 936943.0}, {"date": "2016-04-19", "close": 8.78, "volume": 1496834.0}, {"date": "2016-04-20", "close": 8.88, "volume": 1383748.0}, {"date": "2016-04-21", "close": 8.59, "volume": 1637702.0}, {"date": "2016-04-22", "close": 8.4, "volume": 1123395.0}, {"date": "2016-04-25", "close": 8.32, "volume": 631978.0}, {"date": "2016-04-26", "close": 8.39, "volume": 1109094.0}, {"date": "2016-04-27", "close": 8.37, "volume": 1153556.0}, {"date": "2016-04-28", "close": 8.28, "volume": 951312.0}, {"date": "2016-04-29", "close": 9.33, "volume": 6877035.0}, {"date": "2016-05-02", "close": 9.75, "volume": 3275240.0}, {"date": "2016-05-03", "close": 9.6, "volume": 2759631.0}, {"date": "2016-05-04", "close": 9.6, "volume": 2310855.0}, {"date": "2016-05-05", "close": 9.52, "volume": 1486543.0}, {"date": "2016-05-06", "close": 9.71, "volume": 1625523.0}, {"date": "2016-05-09", "close": 9.57, "volume": 1449641.0}, {"date": "2016-05-10", "close": 9.56, "volume": 1627929.0}, {"date": "2016-05-11", "close": 9.68, "volume": 1407602.0}, {"date": "2016-05-12", "close": 9.38, "volume": 1644070.0}, {"date": "2016-05-13", "close": 9.39, "volume": 1237219.0}, {"date": "2016-05-16", "close": 9.48, "volume": 1190984.0}, {"date": "2016-05-17", "close": 9.43, "volume": 1156893.0}, {"date": "2016-05-18", "close": 9.32, "volume": 1381080.0}, {"date": "2016-05-19", "close": 9.33, "volume": 1132182.0}, {"date": "2016-05-20", "close": 9.5, "volume": 1208488.0}, {"date": "2016-05-24", "close": 9.58, "volume": 961057.0}, {"date": "2016-05-25", "close": 9.65, "volume": 885150.0}, {"date": "2016-05-26", "close": 9.7, "volume": 1097978.0}, {"date": "2016-05-27", "close": 9.71, "volume": 721239.0}, {"date": "2016-05-30", "close": 9.79, "volume": 379313.0}, {"date": "2016-05-31", "close": 9.63, "volume": 1151830.0}, {"date": "2016-06-01", "close": 9.68, "volume": 1031990.0}, {"date": "2016-06-02", "close": 9.73, "volume": 809750.0}, {"date": "2016-06-03", "close": 9.61, "volume": 1154237.0}, {"date": "2016-06-06", "close": 9.81, "volume": 1260648.0}, {"date": "2016-06-07", "close": 10.27, "volume": 1788159.0}, {"date": "2016-06-08", "close": 10.1, "volume": 1443551.0}, {"date": "2016-06-09", "close": 10.17, "volume": 1050854.0}, {"date": "2016-06-10", "close": 9.84, "volume": 1258837.0}, {"date": "2016-06-13", "close": 9.67, "volume": 1423046.0}, {"date": "2016-06-14", "close": 9.36, "volume": 2177523.0}, {"date": "2016-06-15", "close": 9.54, "volume": 1516510.0}, {"date": "2016-06-16", "close": 9.15, "volume": 1369986.0}, {"date": "2016-06-17", "close": 9.24, "volume": 1637278.0}, {"date": "2016-06-20", "close": 9.44, "volume": 1120032.0}, {"date": "2016-06-21", "close": 9.46, "volume": 901983.0}, {"date": "2016-06-22", "close": 9.45, "volume": 838174.0}, {"date": "2016-06-23", "close": 9.41, "volume": 849616.0}, {"date": "2016-06-24", "close": 8.99, "volume": 1796129.0}, {"date": "2016-06-27", "close": 8.3, "volume": 2969686.0}, {"date": "2016-06-28", "close": 8.42, "volume": 1890149.0}, {"date": "2016-06-29", "close": 8.74, "volume": 1607763.0}, {"date": "2016-06-30", "close": 8.89, "volume": 1207917.0}, {"date": "2016-07-04", "close": 9.07, "volume": 581264.0}, {"date": "2016-07-05", "close": 8.84, "volume": 828149.0}, {"date": "2016-07-06", "close": 8.66, "volume": 1004912.0}, {"date": "2016-07-07", "close": 8.65, "volume": 705521.0}, {"date": "2016-07-08", "close": 8.9, "volume": 1020371.0}, {"date": "2016-07-11", "close": 9.13, "volume": 921385.0}, {"date": "2016-07-12", "close": 9.47, "volume": 1384030.0}, {"date": "2016-07-13", "close": 9.52, "volume": 1333758.0}, {"date": "2016-07-14", "close": 9.61, "volume": 944989.0}, {"date": "2016-07-15", "close": 9.48, "volume": 968673.0}, {"date": "2016-07-18", "close": 9.6, "volume": 732462.0}, {"date": "2016-07-19", "close": 9.53, "volume": 764765.0}, {"date": "2016-07-20", "close": 9.4, "volume": 1291239.0}, {"date": "2016-07-21", "close": 9.39, "volume": 1351384.0}, {"date": "2016-07-22", "close": 9.51, "volume": 738250.0}, {"date": "2016-07-25", "close": 9.45, "volume": 545567.0}, {"date": "2016-07-26", "close": 9.42, "volume": 766163.0}, {"date": "2016-07-27", "close": 9.27, "volume": 799343.0}, {"date": "2016-07-28", "close": 9.44, "volume": 845472.0}, {"date": "2016-07-29", "close": 8.99, "volume": 3496004.0}, {"date": "2016-08-02", "close": 8.84, "volume": 1440660.0}, {"date": "2016-08-03", "close": 8.84, "volume": 1161229.0}, {"date": "2016-08-04", "close": 8.87, "volume": 729599.0}, {"date": "2016-08-05", "close": 9.06, "volume": 1338965.0}, {"date": "2016-08-08", "close": 9.04, "volume": 864455.0}, {"date": "2016-08-09", "close": 9.07, "volume": 775236.0}, {"date": "2016-08-10", "close": 9.1, "volume": 701695.0}, {"date": "2016-08-11", "close": 9.09, "volume": 1868966.0}, {"date": "2016-08-12", "close": 8.96, "volume": 913657.0}, {"date": "2016-08-15", "close": 9.01, "volume": 732865.0}, {"date": "2016-08-16", "close": 8.94, "volume": 962744.0}, {"date": "2016-08-17", "close": 8.99, "volume": 579229.0}, {"date": "2016-08-18", "close": 8.94, "volume": 457253.0}, {"date": "2016-08-19", "close": 9.01, "volume": 733171.0}, {"date": "2016-08-22", "close": 9.01, "volume": 855335.0}, {"date": "2016-08-23", "close": 8.98, "volume": 721662.0}, {"date": "2016-08-24", "close": 8.95, "volume": 714344.0}, {"date": "2016-08-25", "close": 8.88, "volume": 519255.0}, {"date": "2016-08-26", "close": 8.9, "volume": 340776.0}, {"date": "2016-08-29", "close": 8.83, "volume": 610062.0}, {"date": "2016-08-30", "close": 8.93, "volume": 561964.0}, {"date": "2016-08-31", "close": 8.96, "volume": 918054.0}, {"date": "2016-09-01", "close": 8.93, "volume": 772633.0}, {"date": "2016-09-02", "close": 9.11, "volume": 1252759.0}, {"date": "2016-09-06", "close": 9.16, "volume": 1349661.0}, {"date": "2016-09-07", "close": 9.49, "volume": 2500658.0}, {"date": "2016-09-08", "close": 9.2, "volume": 2373295.0}, {"date": "2016-09-09", "close": 9.07, "volume": 1560428.0}, {"date": "2016-09-12", "close": 9.05, "volume": 821389.0}, {"date": "2016-09-13", "close": 8.97, "volume": 631559.0}, {"date": "2016-09-14", "close": 9.07, "volume": 1418671.0}, {"date": "2016-09-15", "close": 9.2, "volume": 790722.0}, {"date": "2016-09-16", "close": 9.23, "volume": 830741.0}, {"date": "2016-09-19", "close": 9.41, "volume": 1485883.0}, {"date": "2016-09-20", "close": 9.48, "volume": 1206876.0}, {"date": "2016-09-21", "close": 9.41, "volume": 942241.0}, {"date": "2016-09-22", "close": 9.82, "volume": 2917694.0}, {"date": "2016-09-23", "close": 9.65, "volume": 1283511.0}, {"date": "2016-09-26", "close": 9.35, "volume": 2463702.0}, {"date": "2016-09-27", "close": 9.81, "volume": 2988315.0}, {"date": "2016-09-28", "close": 10.02, "volume": 2474246.0}, {"date": "2016-09-29", "close": 10.16, "volume": 2058162.0}, {"date": "2016-09-30", "close": 10.6, "volume": 2621960.0}, {"date": "2016-10-03", "close": 11.28, "volume": 4498144.0}, {"date": "2016-10-04", "close": 11.32, "volume": 2765795.0}, {"date": "2016-10-05", "close": 11.88, "volume": 2583390.0}, {"date": "2016-10-06", "close": 12.53, "volume": 4804944.0}, {"date": "2016-10-07", "close": 12.31, "volume": 2280267.0}, {"date": "2016-10-11", "close": 12.39, "volume": 1488774.0}, {"date": "2016-10-12", "close": 12.51, "volume": 1934394.0}, {"date": "2016-10-13", "close": 12.61, "volume": 1511418.0}, {"date": "2016-10-14", "close": 12.99, "volume": 2365756.0}, {"date": "2016-10-17", "close": 12.99, "volume": 1623503.0}, {"date": "2016-10-18", "close": 13.05, "volume": 1383907.0}, {"date": "2016-10-19", "close": 12.8, "volume": 2359956.0}, {"date": "2016-10-20", "close": 12.9, "volume": 1460602.0}, {"date": "2016-10-21", "close": 12.97, "volume": 1461991.0}, {"date": "2016-10-24", "close": 13.01, "volume": 647841.0}, {"date": "2016-10-25", "close": 12.86, "volume": 1668344.0}, {"date": "2016-10-26", "close": 12.7, "volume": 1607965.0}, {"date": "2016-10-27", "close": 12.47, "volume": 1226563.0}, {"date": "2016-10-28", "close": 12.7, "volume": 1255276.0}, {"date": "2016-10-31", "close": 12.65, "volume": 891675.0}, {"date": "2016-11-01", "close": 12.67, "volume": 1105581.0}, {"date": "2016-11-02", "close": 12.19, "volume": 1903690.0}, {"date": "2016-11-03", "close": 11.8, "volume": 2341284.0}, {"date": "2016-11-04", "close": 11.94, "volume": 1463036.0}, {"date": "2016-11-07", "close": 12.83, "volume": 3218402.0}, {"date": "2016-11-08", "close": 12.8, "volume": 2210746.0}, {"date": "2016-11-09", "close": 12.88, "volume": 1884758.0}, {"date": "2016-11-10", "close": 13.0, "volume": 2279566.0}, {"date": "2016-11-11", "close": 12.94, "volume": 1266728.0}, {"date": "2016-11-14", "close": 12.66, "volume": 1436128.0}, {"date": "2016-11-15", "close": 13.26, "volume": 3453808.0}, {"date": "2016-11-16", "close": 13.18, "volume": 1003180.0}, {"date": "2016-11-17", "close": 13.74, "volume": 1990594.0}, {"date": "2016-11-18", "close": 14.0, "volume": 2541205.0}, {"date": "2016-11-21", "close": 13.85, "volume": 1330496.0}, {"date": "2016-11-22", "close": 14.27, "volume": 1930501.0}, {"date": "2016-11-23", "close": 14.28, "volume": 1058949.0}, {"date": "2016-11-24", "close": 14.19, "volume": 429982.0}, {"date": "2016-11-25", "close": 14.19, "volume": 587695.0}, {"date": "2016-11-28", "close": 14.01, "volume": 1108330.0}, {"date": "2016-11-29", "close": 13.86, "volume": 1296298.0}, {"date": "2016-11-30", "close": 13.5, "volume": 1659809.0}, {"date": "2016-12-01", "close": 13.99, "volume": 2123211.0}, {"date": "2016-12-02", "close": 14.01, "volume": 713966.0}, {"date": "2016-12-05", "close": 14.22, "volume": 715646.0}, {"date": "2016-12-06", "close": 14.2, "volume": 671447.0}, {"date": "2016-12-07", "close": 14.27, "volume": 733670.0}, {"date": "2016-12-08", "close": 14.72, "volume": 1508717.0}, {"date": "2016-12-09", "close": 14.75, "volume": 818285.0}, {"date": "2016-12-12", "close": 14.5, "volume": 878464.0}, {"date": "2016-12-13", "close": 14.35, "volume": 831022.0}, {"date": "2016-12-14", "close": 13.93, "volume": 1074273.0}, {"date": "2016-12-15", "close": 14.27, "volume": 1860670.0}, {"date": "2016-12-16", "close": 14.22, "volume": 1658486.0}, {"date": "2016-12-19", "close": 14.08, "volume": 716310.0}, {"date": "2016-12-20", "close": 14.21, "volume": 602633.0}, {"date": "2016-12-21", "close": 14.22, "volume": 410781.0}, {"date": "2016-12-22", "close": 14.11, "volume": 1072871.0}, {"date": "2016-12-23", "close": 13.97, "volume": 630290.0}, {"date": "2016-12-28", "close": 13.99, "volume": 514316.0}, {"date": "2016-12-29", "close": 13.74, "volume": 888122.0}, {"date": "2016-12-30", "close": 13.67, "volume": 657776.0}, {"date": "2017-01-03", "close": 13.83, "volume": 638192.0}, {"date": "2017-01-04", "close": 13.72, "volume": 1327979.0}, {"date": "2017-01-05", "close": 13.74, "volume": 726240.0}, {"date": "2017-01-06", "close": 13.56, "volume": 1190610.0}, {"date": "2017-01-09", "close": 13.5, "volume": 617046.0}, {"date": "2017-01-10", "close": 13.59, "volume": 789569.0}, {"date": "2017-01-11", "close": 14.23, "volume": 1562713.0}, {"date": "2017-01-12", "close": 14.0, "volume": 837413.0}, {"date": "2017-01-13", "close": 13.83, "volume": 966479.0}, {"date": "2017-01-16", "close": 13.81, "volume": 659446.0}, {"date": "2017-01-17", "close": 13.56, "volume": 1072579.0}, {"date": "2017-01-18", "close": 13.52, "volume": 1611463.0}, {"date": "2017-01-19", "close": 13.64, "volume": 829882.0}, {"date": "2017-01-20", "close": 13.57, "volume": 1240631.0}, {"date": "2017-01-23", "close": 13.5, "volume": 1061867.0}, {"date": "2017-01-24", "close": 13.72, "volume": 1037378.0}, {"date": "2017-01-25", "close": 13.95, "volume": 1062054.0}, {"date": "2017-01-26", "close": 13.96, "volume": 1644882.0}, {"date": "2017-01-27", "close": 13.82, "volume": 571607.0}, {"date": "2017-01-30", "close": 13.53, "volume": 852245.0}, {"date": "2017-01-31", "close": 13.37, "volume": 1584646.0}, {"date": "2017-02-01", "close": 13.52, "volume": 904282.0}, {"date": "2017-02-02", "close": 13.57, "volume": 803876.0}, {"date": "2017-02-03", "close": 13.65, "volume": 901070.0}, {"date": "2017-02-06", "close": 13.5, "volume": 792682.0}, {"date": "2017-02-07", "close": 13.38, "volume": 1466864.0}, {"date": "2017-02-08", "close": 13.31, "volume": 657086.0}, {"date": "2017-02-09", "close": 13.43, "volume": 754212.0}, {"date": "2017-02-10", "close": 13.59, "volume": 502972.0}, {"date": "2017-02-13", "close": 13.95, "volume": 1045988.0}, {"date": "2017-02-14", "close": 13.99, "volume": 677837.0}, {"date": "2017-02-15", "close": 14.23, "volume": 1613891.0}, {"date": "2017-02-16", "close": 14.4, "volume": 1214829.0}, {"date": "2017-02-17", "close": 13.18, "volume": 5308971.0}, {"date": "2017-02-21", "close": 13.43, "volume": 2599772.0}, {"date": "2017-02-22", "close": 13.67, "volume": 2483787.0}, {"date": "2017-02-23", "close": 13.64, "volume": 2032447.0}, {"date": "2017-02-24", "close": 13.36, "volume": 1399832.0}, {"date": "2017-02-27", "close": 13.47, "volume": 1623551.0}, {"date": "2017-02-28", "close": 13.38, "volume": 1073678.0}, {"date": "2017-03-01", "close": 13.96, "volume": 1914317.0}, {"date": "2017-03-02", "close": 13.47, "volume": 1222731.0}, {"date": "2017-03-03", "close": 13.71, "volume": 980501.0}, {"date": "2017-03-06", "close": 13.41, "volume": 1219904.0}, {"date": "2017-03-07", "close": 13.16, "volume": 1161627.0}, {"date": "2017-03-08", "close": 13.1, "volume": 993006.0}, {"date": "2017-03-09", "close": 13.21, "volume": 1180039.0}, {"date": "2017-03-10", "close": 13.32, "volume": 805274.0}, {"date": "2017-03-13", "close": 13.33, "volume": 870225.0}, {"date": "2017-03-14", "close": 13.19, "volume": 1236595.0}, {"date": "2017-03-15", "close": 13.36, "volume": 915875.0}, {"date": "2017-03-16", "close": 13.72, "volume": 1211426.0}, {"date": "2017-03-17", "close": 13.53, "volume": 2773345.0}, {"date": "2017-03-20", "close": 13.48, "volume": 674373.0}, {"date": "2017-03-21", "close": 13.03, "volume": 1391989.0}, {"date": "2017-03-22", "close": 12.82, "volume": 1874563.0}, {"date": "2017-03-23", "close": 13.21, "volume": 1136529.0}, {"date": "2017-03-24", "close": 13.25, "volume": 905458.0}, {"date": "2017-03-27", "close": 13.54, "volume": 1197280.0}, {"date": "2017-03-28", "close": 13.82, "volume": 1117613.0}, {"date": "2017-03-29", "close": 13.74, "volume": 741108.0}, {"date": "2017-03-30", "close": 13.83, "volume": 613195.0}, {"date": "2017-03-31", "close": 13.8, "volume": 1422865.0}, {"date": "2017-04-03", "close": 13.63, "volume": 814177.0}, {"date": "2017-04-04", "close": 13.38, "volume": 1063932.0}, {"date": "2017-04-05", "close": 13.25, "volume": 841055.0}, {"date": "2017-04-06", "close": 13.2, "volume": 1271562.0}, {"date": "2017-04-07", "close": 13.21, "volume": 907898.0}, {"date": "2017-04-10", "close": 13.24, "volume": 703143.0}, {"date": "2017-04-11", "close": 13.24, "volume": 895469.0}, {"date": "2017-04-12", "close": 13.09, "volume": 884887.0}, {"date": "2017-04-13", "close": 13.13, "volume": 398628.0}, {"date": "2017-04-17", "close": 13.31, "volume": 741867.0}, {"date": "2017-04-18", "close": 13.35, "volume": 559762.0}, {"date": "2017-04-19", "close": 13.18, "volume": 446962.0}, {"date": "2017-04-20", "close": 13.17, "volume": 1046206.0}, {"date": "2017-04-21", "close": 13.03, "volume": 785214.0}, {"date": "2017-04-24", "close": 13.28, "volume": 1213162.0}, {"date": "2017-04-25", "close": 13.49, "volume": 1759871.0}, {"date": "2017-04-26", "close": 13.35, "volume": 575344.0}, {"date": "2017-04-27", "close": 13.01, "volume": 854519.0}, {"date": "2017-04-28", "close": 12.99, "volume": 785394.0}, {"date": "2017-05-01", "close": 12.9, "volume": 1076469.0}, {"date": "2017-05-02", "close": 12.75, "volume": 1186936.0}, {"date": "2017-05-03", "close": 12.6, "volume": 869433.0}, {"date": "2017-05-04", "close": 12.79, "volume": 912877.0}, {"date": "2017-05-05", "close": 13.94, "volume": 5046412.0}, {"date": "2017-05-08", "close": 14.09, "volume": 2612437.0}, {"date": "2017-05-09", "close": 14.56, "volume": 3740708.0}, {"date": "2017-05-10", "close": 14.89, "volume": 1863868.0}, {"date": "2017-05-11", "close": 16.46, "volume": 5288433.0}, {"date": "2017-05-12", "close": 16.14, "volume": 1294863.0}, {"date": "2017-05-15", "close": 16.15, "volume": 1132174.0}, {"date": "2017-05-16", "close": 16.95, "volume": 4386039.0}, {"date": "2017-05-17", "close": 16.05, "volume": 2506899.0}, {"date": "2017-05-18", "close": 16.48, "volume": 1712874.0}, {"date": "2017-05-19", "close": 16.93, "volume": 1784601.0}, {"date": "2017-05-23", "close": 16.93, "volume": 1054225.0}, {"date": "2017-05-24", "close": 17.35, "volume": 1274757.0}, {"date": "2017-05-25", "close": 17.36, "volume": 2498079.0}, {"date": "2017-05-26", "close": 17.66, "volume": 1122493.0}, {"date": "2017-05-29", "close": 17.95, "volume": 1130518.0}, {"date": "2017-05-30", "close": 17.9, "volume": 947691.0}, {"date": "2017-05-31", "close": 17.8, "volume": 887218.0}, {"date": "2017-06-01", "close": 17.77, "volume": 1870017.0}, {"date": "2017-06-02", "close": 17.89, "volume": 637492.0}, {"date": "2017-06-05", "close": 17.77, "volume": 360960.0}, {"date": "2017-06-06", "close": 17.59, "volume": 1068956.0}, {"date": "2017-06-07", "close": 17.77, "volume": 1019817.0}, {"date": "2017-06-08", "close": 17.97, "volume": 850298.0}, {"date": "2017-06-09", "close": 17.89, "volume": 982996.0}, {"date": "2017-06-12", "close": 17.53, "volume": 740920.0}, {"date": "2017-06-13", "close": 17.48, "volume": 544981.0}, {"date": "2017-06-14", "close": 17.07, "volume": 689624.0}, {"date": "2017-06-15", "close": 17.11, "volume": 1005873.0}, {"date": "2017-06-16", "close": 17.19, "volume": 1166044.0}, {"date": "2017-06-19", "close": 17.26, "volume": 696579.0}, {"date": "2017-06-20", "close": 17.24, "volume": 481577.0}, {"date": "2017-06-21", "close": 17.11, "volume": 572312.0}, {"date": "2017-06-22", "close": 17.35, "volume": 4188195.0}, {"date": "2017-06-23", "close": 17.16, "volume": 1077724.0}, {"date": "2017-06-26", "close": 17.12, "volume": 1363702.0}, {"date": "2017-06-27", "close": 17.0, "volume": 678377.0}, {"date": "2017-06-28", "close": 17.3, "volume": 858751.0}, {"date": "2017-06-29", "close": 17.34, "volume": 594196.0}, {"date": "2017-06-30", "close": 17.38, "volume": 346972.0}, {"date": "2017-07-04", "close": 17.32, "volume": 119274.0}, {"date": "2017-07-05", "close": 17.34, "volume": 423017.0}, {"date": "2017-07-06", "close": 19.2, "volume": 3498271.0}, {"date": "2017-07-07", "close": 19.75, "volume": 2177165.0}, {"date": "2017-07-10", "close": 20.37, "volume": 1753616.0}, {"date": "2017-07-11", "close": 20.76, "volume": 1640682.0}, {"date": "2017-07-12", "close": 20.8, "volume": 1511504.0}, {"date": "2017-07-13", "close": 20.84, "volume": 877030.0}, {"date": "2017-07-14", "close": 20.61, "volume": 608558.0}, {"date": "2017-07-17", "close": 20.08, "volume": 1185941.0}, {"date": "2017-07-18", "close": 20.2, "volume": 657995.0}, {"date": "2017-07-19", "close": 19.91, "volume": 909797.0}, {"date": "2017-07-20", "close": 19.88, "volume": 631140.0}, {"date": "2017-07-21", "close": 19.06, "volume": 1201981.0}, {"date": "2017-07-24", "close": 19.02, "volume": 689811.0}, {"date": "2017-07-25", "close": 19.28, "volume": 633438.0}, {"date": "2017-07-26", "close": 18.97, "volume": 774653.0}, {"date": "2017-07-27", "close": 18.8, "volume": 1334192.0}, {"date": "2017-07-28", "close": 19.04, "volume": 756383.0}, {"date": "2017-07-31", "close": 19.83, "volume": 1407441.0}, {"date": "2017-08-01", "close": 21.74, "volume": 4715922.0}, {"date": "2017-08-02", "close": 20.88, "volume": 4947484.0}, {"date": "2017-08-03", "close": 21.5, "volume": 3281850.0}, {"date": "2017-08-04", "close": 21.67, "volume": 1064273.0}, {"date": "2017-08-08", "close": 21.93, "volume": 1850931.0}, {"date": "2017-08-09", "close": 22.14, "volume": 1415834.0}, {"date": "2017-08-10", "close": 21.78, "volume": 1723576.0}, {"date": "2017-08-11", "close": 22.11, "volume": 1013823.0}, {"date": "2017-08-14", "close": 22.91, "volume": 1888397.0}, {"date": "2017-08-15", "close": 22.89, "volume": 1288599.0}, {"date": "2017-08-16", "close": 22.76, "volume": 2855005.0}, {"date": "2017-08-17", "close": 22.67, "volume": 2434958.0}, {"date": "2017-08-18", "close": 22.45, "volume": 1119879.0}, {"date": "2017-08-21", "close": 22.88, "volume": 1367516.0}, {"date": "2017-08-22", "close": 23.04, "volume": 1363335.0}, {"date": "2017-08-23", "close": 23.92, "volume": 2110783.0}, {"date": "2017-08-24", "close": 23.25, "volume": 2278718.0}, {"date": "2017-08-25", "close": 23.29, "volume": 1108162.0}, {"date": "2017-08-28", "close": 23.01, "volume": 894982.0}, {"date": "2017-08-29", "close": 23.17, "volume": 1301674.0}, {"date": "2017-08-30", "close": 23.29, "volume": 1183328.0}, {"date": "2017-08-31", "close": 23.34, "volume": 1393525.0}, {"date": "2017-09-01", "close": 23.24, "volume": 850125.0}, {"date": "2017-09-05", "close": 22.65, "volume": 1364385.0}, {"date": "2017-09-06", "close": 22.33, "volume": 1509130.0}, {"date": "2017-09-07", "close": 22.77, "volume": 1253414.0}, {"date": "2017-09-08", "close": 22.08, "volume": 1336715.0}, {"date": "2017-09-11", "close": 22.46, "volume": 1577906.0}, {"date": "2017-09-12", "close": 23.54, "volume": 1703279.0}, {"date": "2017-09-13", "close": 23.59, "volume": 1416394.0}, {"date": "2017-09-14", "close": 23.81, "volume": 1635707.0}, {"date": "2017-09-15", "close": 24.29, "volume": 2556374.0}, {"date": "2017-09-18", "close": 23.65, "volume": 2384400.0}, {"date": "2017-09-19", "close": 23.33, "volume": 2381087.0}, {"date": "2017-09-20", "close": 25.84, "volume": 4327653.0}, {"date": "2017-09-21", "close": 26.4, "volume": 3399085.0}, {"date": "2017-09-22", "close": 27.51, "volume": 3819844.0}, {"date": "2017-09-25", "close": 25.5, "volume": 4153263.0}, {"date": "2017-09-26", "close": 25.54, "volume": 1811018.0}, {"date": "2017-09-27", "close": 26.48, "volume": 2434581.0}, {"date": "2017-09-28", "close": 26.61, "volume": 1227151.0}, {"date": "2017-09-29", "close": 26.24, "volume": 1322065.0}, {"date": "2017-10-02", "close": 26.38, "volume": 1030539.0}, {"date": "2017-10-03", "close": 26.46, "volume": 1867714.0}, {"date": "2017-10-04", "close": 26.05, "volume": 1359725.0}, {"date": "2017-10-05", "close": 26.73, "volume": 1809949.0}, {"date": "2017-10-06", "close": 26.69, "volume": 873502.0}, {"date": "2017-10-10", "close": 27.23, "volume": 1791133.0}, {"date": "2017-10-11", "close": 27.92, "volume": 1645723.0}, {"date": "2017-10-12", "close": 27.76, "volume": 1480526.0}, {"date": "2017-10-13", "close": 27.7, "volume": 1690967.0}, {"date": "2017-10-16", "close": 27.44, "volume": 745932.0}, {"date": "2017-10-17", "close": 27.07, "volume": 1067395.0}, {"date": "2017-10-18", "close": 26.55, "volume": 879516.0}, {"date": "2017-10-19", "close": 26.72, "volume": 1680347.0}, {"date": "2017-10-20", "close": 26.2, "volume": 1647256.0}, {"date": "2017-10-23", "close": 26.34, "volume": 1363320.0}, {"date": "2017-10-24", "close": 26.34, "volume": 2073125.0}, {"date": "2017-10-25", "close": 26.0, "volume": 2856488.0}, {"date": "2017-10-26", "close": 27.2, "volume": 2738911.0}, {"date": "2017-10-27", "close": 26.28, "volume": 1985193.0}, {"date": "2017-10-30", "close": 25.46, "volume": 2098237.0}, {"date": "2017-10-31", "close": 25.56, "volume": 1427110.0}, {"date": "2017-11-01", "close": 24.1, "volume": 4340518.0}, {"date": "2017-11-02", "close": 24.41, "volume": 2560338.0}, {"date": "2017-11-03", "close": 24.89, "volume": 1327875.0}, {"date": "2017-11-06", "close": 24.0, "volume": 2197966.0}, {"date": "2017-11-07", "close": 24.09, "volume": 1953342.0}, {"date": "2017-11-08", "close": 23.85, "volume": 2491185.0}, {"date": "2017-11-09", "close": 23.42, "volume": 1594276.0}, {"date": "2017-11-10", "close": 22.77, "volume": 2997032.0}, {"date": "2017-11-13", "close": 22.54, "volume": 3837550.0}, {"date": "2017-11-14", "close": 23.02, "volume": 2593181.0}, {"date": "2017-11-15", "close": 23.54, "volume": 2438959.0}, {"date": "2017-11-16", "close": 24.04, "volume": 2058693.0}, {"date": "2017-11-17", "close": 24.45, "volume": 1835449.0}, {"date": "2017-11-20", "close": 24.98, "volume": 1674961.0}, {"date": "2017-11-21", "close": 25.04, "volume": 1743945.0}, {"date": "2017-11-22", "close": 25.05, "volume": 1042129.0}, {"date": "2017-11-23", "close": 24.93, "volume": 584841.0}, {"date": "2017-11-24", "close": 24.57, "volume": 720209.0}, {"date": "2017-11-27", "close": 24.49, "volume": 815482.0}, {"date": "2017-11-28", "close": 24.16, "volume": 1184351.0}, {"date": "2017-11-29", "close": 23.82, "volume": 1647684.0}, {"date": "2017-11-30", "close": 24.59, "volume": 2593361.0}, {"date": "2017-12-01", "close": 24.39, "volume": 2279235.0}, {"date": "2017-12-04", "close": 24.9, "volume": 1315681.0}, {"date": "2017-12-05", "close": 24.45, "volume": 1262027.0}, {"date": "2017-12-06", "close": 24.67, "volume": 1000695.0}, {"date": "2017-12-07", "close": 24.57, "volume": 931525.0}, {"date": "2017-12-08", "close": 25.6, "volume": 2006548.0}, {"date": "2017-12-11", "close": 25.32, "volume": 1154835.0}, {"date": "2017-12-12", "close": 25.38, "volume": 1575868.0}, {"date": "2017-12-13", "close": 25.34, "volume": 1454716.0}, {"date": "2017-12-14", "close": 25.12, "volume": 1469273.0}, {"date": "2017-12-15", "close": 25.39, "volume": 1804562.0}, {"date": "2017-12-18", "close": 25.65, "volume": 1041252.0}, {"date": "2017-12-19", "close": 25.64, "volume": 2479377.0}, {"date": "2017-12-20", "close": 25.45, "volume": 904364.0}, {"date": "2017-12-21", "close": 25.36, "volume": 1066720.0}, {"date": "2017-12-22", "close": 25.56, "volume": 853181.0}, {"date": "2017-12-27", "close": 25.73, "volume": 609383.0}, {"date": "2017-12-28", "close": 25.91, "volume": 778207.0}, {"date": "2017-12-29", "close": 25.88, "volume": 628534.0}, {"date": "2018-01-02", "close": 26.19, "volume": 977849.0}, {"date": "2018-01-03", "close": 25.37, "volume": 2146178.0}, {"date": "2018-01-04", "close": 24.99, "volume": 1049620.0}, {"date": "2018-01-05", "close": 24.68, "volume": 1059440.0}, {"date": "2018-01-08", "close": 23.88, "volume": 1265645.0}, {"date": "2018-01-09", "close": 23.14, "volume": 2022119.0}, {"date": "2018-01-10", "close": 23.4, "volume": 1702538.0}, {"date": "2018-01-11", "close": 23.79, "volume": 1289362.0}, {"date": "2018-01-12", "close": 24.49, "volume": 1666207.0}, {"date": "2018-01-15", "close": 23.91, "volume": 843639.0}, {"date": "2018-01-16", "close": 23.07, "volume": 1098276.0}, {"date": "2018-01-17", "close": 22.91, "volume": 1283747.0}, {"date": "2018-01-18", "close": 22.96, "volume": 1978208.0}, {"date": "2018-01-19", "close": 22.93, "volume": 606305.0}, {"date": "2018-01-22", "close": 23.44, "volume": 1824304.0}, {"date": "2018-01-23", "close": 23.16, "volume": 1013093.0}, {"date": "2018-01-24", "close": 22.8, "volume": 1697337.0}, {"date": "2018-01-25", "close": 23.02, "volume": 988590.0}, {"date": "2018-01-26", "close": 23.06, "volume": 1351804.0}, {"date": "2018-01-29", "close": 23.38, "volume": 988305.0}, {"date": "2018-01-30", "close": 23.91, "volume": 1791236.0}, {"date": "2018-01-31", "close": 23.91, "volume": 1706077.0}, {"date": "2018-02-01", "close": 23.85, "volume": 930811.0}, {"date": "2018-02-02", "close": 23.7, "volume": 1435692.0}, {"date": "2018-02-05", "close": 23.15, "volume": 811535.0}, {"date": "2018-02-06", "close": 23.36, "volume": 1373793.0}, {"date": "2018-02-07", "close": 23.94, "volume": 1448613.0}, {"date": "2018-02-08", "close": 23.54, "volume": 1790125.0}, {"date": "2018-02-09", "close": 22.59, "volume": 1699429.0}, {"date": "2018-02-12", "close": 22.93, "volume": 1041437.0}, {"date": "2018-02-13", "close": 22.72, "volume": 931053.0}, {"date": "2018-02-14", "close": 23.25, "volume": 1374619.0}, {"date": "2018-02-15", "close": 24.33, "volume": 1584873.0}, {"date": "2018-02-16", "close": 24.64, "volume": 2783535.0}, {"date": "2018-02-20", "close": 25.39, "volume": 2262308.0}, {"date": "2018-02-21", "close": 26.25, "volume": 2046434.0}, {"date": "2018-02-22", "close": 25.99, "volume": 1307729.0}, {"date": "2018-02-23", "close": 25.99, "volume": 703926.0}, {"date": "2018-02-26", "close": 26.97, "volume": 1827324.0}, {"date": "2018-02-27", "close": 27.17, "volume": 1773994.0}, {"date": "2018-02-28", "close": 27.06, "volume": 1772588.0}, {"date": "2018-03-01", "close": 27.3, "volume": 1515139.0}, {"date": "2018-03-02", "close": 26.89, "volume": 894695.0}, {"date": "2018-03-05", "close": 27.05, "volume": 771837.0}, {"date": "2018-03-06", "close": 26.81, "volume": 745406.0}, {"date": "2018-03-07", "close": 26.75, "volume": 956841.0}, {"date": "2018-03-08", "close": 27.03, "volume": 972450.0}, {"date": "2018-03-09", "close": 27.16, "volume": 996819.0}, {"date": "2018-03-12", "close": 27.32, "volume": 614909.0}, {"date": "2018-03-13", "close": 27.58, "volume": 1475309.0}, {"date": "2018-03-14", "close": 28.03, "volume": 1863944.0}, {"date": "2018-03-15", "close": 28.11, "volume": 893721.0}, {"date": "2018-03-16", "close": 28.01, "volume": 1057706.0}, {"date": "2018-03-19", "close": 27.79, "volume": 913310.0}, {"date": "2018-03-20", "close": 29.0, "volume": 1839070.0}, {"date": "2018-03-21", "close": 28.58, "volume": 1545979.0}, {"date": "2018-03-22", "close": 27.17, "volume": 1526317.0}, {"date": "2018-03-23", "close": 26.86, "volume": 762350.0}, {"date": "2018-03-26", "close": 26.68, "volume": 1144885.0}, {"date": "2018-03-27", "close": 26.28, "volume": 1159163.0}, {"date": "2018-03-28", "close": 25.93, "volume": 962466.0}, {"date": "2018-03-29", "close": 26.77, "volume": 1403430.0}, {"date": "2018-04-02", "close": 26.31, "volume": 725747.0}, {"date": "2018-04-03", "close": 26.28, "volume": 662685.0}, {"date": "2018-04-04", "close": 26.35, "volume": 711228.0}, {"date": "2018-04-05", "close": 25.88, "volume": 1155657.0}, {"date": "2018-04-06", "close": 25.81, "volume": 685498.0}, {"date": "2018-04-09", "close": 25.41, "volume": 618549.0}, {"date": "2018-04-10", "close": 25.36, "volume": 1131364.0}, {"date": "2018-04-11", "close": 25.0, "volume": 1184657.0}, {"date": "2018-04-12", "close": 24.96, "volume": 704567.0}, {"date": "2018-04-13", "close": 24.75, "volume": 811873.0}, {"date": "2018-04-16", "close": 25.19, "volume": 1151625.0}, {"date": "2018-04-17", "close": 25.82, "volume": 864193.0}, {"date": "2018-04-18", "close": 26.24, "volume": 1652846.0}, {"date": "2018-04-19", "close": 25.71, "volume": 1094215.0}, {"date": "2018-04-20", "close": 25.82, "volume": 963777.0}, {"date": "2018-04-23", "close": 25.72, "volume": 695661.0}, {"date": "2018-04-24", "close": 25.6, "volume": 667440.0}, {"date": "2018-04-25", "close": 25.11, "volume": 630003.0}, {"date": "2018-04-26", "close": 24.76, "volume": 1311479.0}, {"date": "2018-04-27", "close": 25.01, "volume": 585355.0}, {"date": "2018-04-30", "close": 25.24, "volume": 2179640.0}, {"date": "2018-05-01", "close": 25.09, "volume": 838862.0}, {"date": "2018-05-02", "close": 24.81, "volume": 866981.0}, {"date": "2018-05-03", "close": 24.15, "volume": 1169391.0}, {"date": "2018-05-04", "close": 24.05, "volume": 1132020.0}, {"date": "2018-05-07", "close": 23.96, "volume": 996103.0}, {"date": "2018-05-08", "close": 23.71, "volume": 1973182.0}, {"date": "2018-05-09", "close": 23.1, "volume": 992169.0}, {"date": "2018-05-10", "close": 22.89, "volume": 1417701.0}, {"date": "2018-05-11", "close": 23.76, "volume": 1768086.0}, {"date": "2018-05-14", "close": 23.61, "volume": 1741745.0}, {"date": "2018-05-15", "close": 24.65, "volume": 1523772.0}, {"date": "2018-05-16", "close": 24.69, "volume": 977738.0}, {"date": "2018-05-17", "close": 24.59, "volume": 851398.0}, {"date": "2018-05-18", "close": 24.32, "volume": 530802.0}, {"date": "2018-05-22", "close": 23.97, "volume": 994140.0}, {"date": "2018-05-23", "close": 23.81, "volume": 617550.0}, {"date": "2018-05-24", "close": 24.22, "volume": 707889.0}, {"date": "2018-05-25", "close": 24.47, "volume": 990384.0}, {"date": "2018-05-28", "close": 24.72, "volume": 360735.0}, {"date": "2018-05-29", "close": 23.9, "volume": 1378225.0}, {"date": "2018-05-30", "close": 23.54, "volume": 1240851.0}, {"date": "2018-05-31", "close": 22.97, "volume": 1386284.0}, {"date": "2018-06-01", "close": 22.88, "volume": 1225952.0}, {"date": "2018-06-04", "close": 23.71, "volume": 932920.0}, {"date": "2018-06-05", "close": 23.5, "volume": 842404.0}, {"date": "2018-06-06", "close": 23.68, "volume": 949808.0}, {"date": "2018-06-07", "close": 23.18, "volume": 788111.0}, {"date": "2018-06-08", "close": 23.19, "volume": 704922.0}, {"date": "2018-06-11", "close": 23.14, "volume": 968694.0}, {"date": "2018-06-12", "close": 23.43, "volume": 995959.0}, {"date": "2018-06-13", "close": 23.28, "volume": 510362.0}, {"date": "2018-06-14", "close": 23.18, "volume": 929532.0}, {"date": "2018-06-15", "close": 23.19, "volume": 1503859.0}, {"date": "2018-06-18", "close": 23.01, "volume": 773064.0}, {"date": "2018-06-19", "close": 23.14, "volume": 1073409.0}, {"date": "2018-06-20", "close": 23.52, "volume": 1170393.0}, {"date": "2018-06-21", "close": 23.48, "volume": 728831.0}, {"date": "2018-06-22", "close": 23.3, "volume": 881560.0}, {"date": "2018-06-25", "close": 22.48, "volume": 1782313.0}, {"date": "2018-06-26", "close": 22.05, "volume": 1710314.0}, {"date": "2018-06-27", "close": 21.18, "volume": 1834680.0}, {"date": "2018-06-28", "close": 20.79, "volume": 1873775.0}, {"date": "2018-06-29", "close": 21.25, "volume": 1381367.0}, {"date": "2018-07-03", "close": 21.32, "volume": 863848.0}, {"date": "2018-07-04", "close": 21.25, "volume": 193951.0}, {"date": "2018-07-05", "close": 21.0, "volume": 871745.0}, {"date": "2018-07-06", "close": 20.92, "volume": 634032.0}, {"date": "2018-07-09", "close": 21.72, "volume": 1565212.0}, {"date": "2018-07-10", "close": 21.13, "volume": 1228889.0}, {"date": "2018-07-11", "close": 20.73, "volume": 1243514.0}, {"date": "2018-07-12", "close": 20.91, "volume": 1107519.0}, {"date": "2018-07-13", "close": 20.84, "volume": 830434.0}, {"date": "2018-07-16", "close": 20.73, "volume": 691915.0}, {"date": "2018-07-17", "close": 21.46, "volume": 1454107.0}, {"date": "2018-07-18", "close": 22.34, "volume": 1817610.0}, {"date": "2018-07-19", "close": 22.18, "volume": 1290819.0}, {"date": "2018-07-20", "close": 21.93, "volume": 962433.0}, {"date": "2018-07-23", "close": 22.04, "volume": 859889.0}, {"date": "2018-07-24", "close": 22.09, "volume": 893625.0}, {"date": "2018-07-25", "close": 22.4, "volume": 1114202.0}, {"date": "2018-07-26", "close": 23.48, "volume": 1909619.0}, {"date": "2018-07-27", "close": 23.41, "volume": 2460298.0}, {"date": "2018-07-30", "close": 24.3, "volume": 1728290.0}, {"date": "2018-07-31", "close": 23.53, "volume": 2051224.0}, {"date": "2018-08-01", "close": 23.41, "volume": 804633.0}, {"date": "2018-08-02", "close": 23.27, "volume": 813602.0}, {"date": "2018-08-03", "close": 23.73, "volume": 826495.0}, {"date": "2018-08-07", "close": 23.78, "volume": 1318577.0}, {"date": "2018-08-08", "close": 24.63, "volume": 1349602.0}, {"date": "2018-08-09", "close": 23.91, "volume": 1124092.0}, {"date": "2018-08-10", "close": 23.49, "volume": 730422.0}, {"date": "2018-08-13", "close": 23.51, "volume": 789431.0}, {"date": "2018-08-14", "close": 23.5, "volume": 633909.0}, {"date": "2018-08-15", "close": 23.4, "volume": 918412.0}, {"date": "2018-08-16", "close": 23.87, "volume": 1157177.0}, {"date": "2018-08-17", "close": 24.01, "volume": 813155.0}, {"date": "2018-08-20", "close": 24.72, "volume": 1897404.0}, {"date": "2018-08-21", "close": 26.78, "volume": 3358205.0}, {"date": "2018-08-22", "close": 26.52, "volume": 1295799.0}, {"date": "2018-08-23", "close": 26.77, "volume": 1837387.0}, {"date": "2018-08-24", "close": 26.82, "volume": 719883.0}, {"date": "2018-08-27", "close": 26.81, "volume": 719745.0}, {"date": "2018-08-28", "close": 27.1, "volume": 770985.0}, {"date": "2018-08-29", "close": 27.04, "volume": 824312.0}, {"date": "2018-08-30", "close": 26.89, "volume": 644084.0}, {"date": "2018-08-31", "close": 26.82, "volume": 594432.0}, {"date": "2018-09-04", "close": 26.54, "volume": 956319.0}, {"date": "2018-09-05", "close": 26.58, "volume": 1152208.0}, {"date": "2018-09-06", "close": 26.76, "volume": 940502.0}, {"date": "2018-09-07", "close": 26.83, "volume": 657781.0}, {"date": "2018-09-10", "close": 26.83, "volume": 745521.0}, {"date": "2018-09-11", "close": 27.33, "volume": 742635.0}, {"date": "2018-09-12", "close": 27.18, "volume": 1495107.0}, {"date": "2018-09-13", "close": 26.77, "volume": 692750.0}, {"date": "2018-09-14", "close": 27.4, "volume": 886218.0}, {"date": "2018-09-17", "close": 27.13, "volume": 1186173.0}, {"date": "2018-09-18", "close": 27.37, "volume": 887223.0}, {"date": "2018-09-19", "close": 27.37, "volume": 1411942.0}, {"date": "2018-09-20", "close": 27.66, "volume": 697600.0}, {"date": "2018-09-21", "close": 28.33, "volume": 3149383.0}, {"date": "2018-09-24", "close": 28.18, "volume": 1674394.0}, {"date": "2018-09-25", "close": 27.49, "volume": 1367049.0}, {"date": "2018-09-26", "close": 27.73, "volume": 905347.0}, {"date": "2018-09-27", "close": 27.53, "volume": 778966.0}, {"date": "2018-09-28", "close": 27.6, "volume": 967999.0}, {"date": "2018-10-01", "close": 26.21, "volume": 2283591.0}, {"date": "2018-10-02", "close": 25.96, "volume": 1930713.0}, {"date": "2018-10-03", "close": 25.58, "volume": 871185.0}, {"date": "2018-10-04", "close": 25.21, "volume": 1255226.0}, {"date": "2018-10-05", "close": 25.41, "volume": 843453.0}, {"date": "2018-10-09", "close": 24.76, "volume": 873435.0}, {"date": "2018-10-10", "close": 24.13, "volume": 3182113.0}, {"date": "2018-10-11", "close": 24.13, "volume": 4038598.0}, {"date": "2018-10-12", "close": 24.31, "volume": 1923570.0}, {"date": "2018-10-15", "close": 24.51, "volume": 1509152.0}, {"date": "2018-10-16", "close": 25.49, "volume": 1647634.0}, {"date": "2018-10-17", "close": 25.65, "volume": 1604523.0}, {"date": "2018-10-18", "close": 24.41, "volume": 1713129.0}, {"date": "2018-10-19", "close": 24.19, "volume": 1408050.0}, {"date": "2018-10-22", "close": 24.17, "volume": 1145335.0}, {"date": "2018-10-23", "close": 24.62, "volume": 1817611.0}, {"date": "2018-10-24", "close": 22.66, "volume": 2140028.0}, {"date": "2018-10-25", "close": 23.84, "volume": 2026119.0}, {"date": "2018-10-26", "close": 24.14, "volume": 1188081.0}, {"date": "2018-10-29", "close": 23.85, "volume": 1339029.0}, {"date": "2018-10-30", "close": 23.41, "volume": 1143258.0}, {"date": "2018-10-31", "close": 24.98, "volume": 2537895.0}, {"date": "2018-11-01", "close": 25.97, "volume": 1482517.0}, {"date": "2018-11-02", "close": 26.49, "volume": 1387163.0}, {"date": "2018-11-05", "close": 26.67, "volume": 1009455.0}, {"date": "2018-11-06", "close": 26.34, "volume": 755205.0}, {"date": "2018-11-07", "close": 26.98, "volume": 1311340.0}, {"date": "2018-11-08", "close": 26.6, "volume": 1014933.0}, {"date": "2018-11-09", "close": 26.51, "volume": 1218536.0}, {"date": "2018-11-12", "close": 26.7, "volume": 1089236.0}, {"date": "2018-11-13", "close": 26.99, "volume": 1235263.0}, {"date": "2018-11-14", "close": 26.63, "volume": 2311858.0}, {"date": "2018-11-15", "close": 25.95, "volume": 1500683.0}, {"date": "2018-11-16", "close": 25.51, "volume": 1263365.0}, {"date": "2018-11-19", "close": 25.07, "volume": 964909.0}, {"date": "2018-11-20", "close": 24.75, "volume": 757596.0}, {"date": "2018-11-21", "close": 25.36, "volume": 1842199.0}, {"date": "2018-11-22", "close": 25.28, "volume": 145794.0}, {"date": "2018-11-23", "close": 26.17, "volume": 748572.0}, {"date": "2018-11-26", "close": 27.41, "volume": 1992462.0}, {"date": "2018-11-27", "close": 27.6, "volume": 1480842.0}, {"date": "2018-11-28", "close": 28.24, "volume": 1590530.0}, {"date": "2018-11-29", "close": 28.65, "volume": 1055756.0}, {"date": "2018-11-30", "close": 29.0, "volume": 1417922.0}, {"date": "2018-12-03", "close": 28.91, "volume": 1118435.0}, {"date": "2018-12-04", "close": 27.68, "volume": 1895071.0}, {"date": "2018-12-05", "close": 28.04, "volume": 346495.0}, {"date": "2018-12-06", "close": 27.8, "volume": 1484215.0}, {"date": "2018-12-07", "close": 26.77, "volume": 1172276.0}, {"date": "2018-12-10", "close": 26.83, "volume": 1529961.0}, {"date": "2018-12-11", "close": 26.7, "volume": 878443.0}, {"date": "2018-12-12", "close": 26.26, "volume": 1288266.0}, {"date": "2018-12-13", "close": 25.51, "volume": 1470407.0}, {"date": "2018-12-14", "close": 25.43, "volume": 907760.0}, {"date": "2018-12-17", "close": 25.28, "volume": 969021.0}, {"date": "2018-12-18", "close": 26.07, "volume": 1589825.0}, {"date": "2018-12-19", "close": 26.05, "volume": 1126076.0}, {"date": "2018-12-20", "close": 25.69, "volume": 2363177.0}, {"date": "2018-12-21", "close": 24.5, "volume": 2263178.0}, {"date": "2018-12-24", "close": 23.9, "volume": 1037687.0}, {"date": "2018-12-27", "close": 25.12, "volume": 1290960.0}, {"date": "2018-12-28", "close": 25.33, "volume": 701687.0}, {"date": "2018-12-31", "close": 25.96, "volume": 658137.0}, {"date": "2019-01-02", "close": 25.83, "volume": 772542.0}, {"date": "2019-01-03", "close": 25.11, "volume": 1039727.0}, {"date": "2019-01-04", "close": 26.69, "volume": 1023931.0}, {"date": "2019-01-07", "close": 26.72, "volume": 1153533.0}, {"date": "2019-01-08", "close": 26.66, "volume": 973847.0}, {"date": "2019-01-09", "close": 26.77, "volume": 805404.0}, {"date": "2019-01-10", "close": 26.54, "volume": 1422896.0}, {"date": "2019-01-11", "close": 27.22, "volume": 1737124.0}, {"date": "2019-01-14", "close": 27.53, "volume": 1081073.0}, {"date": "2019-01-15", "close": 27.57, "volume": 1127993.0}, {"date": "2019-01-16", "close": 28.04, "volume": 1618549.0}, {"date": "2019-01-17", "close": 28.34, "volume": 1131680.0}, {"date": "2019-01-18", "close": 28.28, "volume": 1209049.0}, {"date": "2019-01-21", "close": 28.46, "volume": 319159.0}, {"date": "2019-01-22", "close": 27.98, "volume": 847584.0}, {"date": "2019-01-23", "close": 27.98, "volume": 957356.0}, {"date": "2019-01-24", "close": 28.44, "volume": 816378.0}, {"date": "2019-01-25", "close": 28.54, "volume": 813532.0}, {"date": "2019-01-28", "close": 28.61, "volume": 1096285.0}, {"date": "2019-01-29", "close": 28.93, "volume": 1033814.0}, {"date": "2019-01-30", "close": 29.24, "volume": 818339.0}, {"date": "2019-01-31", "close": 29.67, "volume": 731649.0}, {"date": "2019-02-01", "close": 30.22, "volume": 1724609.0}, {"date": "2019-02-04", "close": 30.28, "volume": 1094230.0}, {"date": "2019-02-05", "close": 31.21, "volume": 1373938.0}, {"date": "2019-02-06", "close": 31.32, "volume": 1646036.0}, {"date": "2019-02-07", "close": 31.18, "volume": 1279912.0}, {"date": "2019-02-08", "close": 31.36, "volume": 1013492.0}, {"date": "2019-02-11", "close": 31.68, "volume": 1265370.0}, {"date": "2019-02-12", "close": 31.69, "volume": 1771017.0}, {"date": "2019-02-13", "close": 31.64, "volume": 1117315.0}, {"date": "2019-02-14", "close": 31.98, "volume": 1235205.0}, {"date": "2019-02-15", "close": 33.15, "volume": 3147736.0}, {"date": "2019-02-19", "close": 33.02, "volume": 1217573.0}, {"date": "2019-02-20", "close": 32.89, "volume": 1170060.0}, {"date": "2019-02-21", "close": 33.3, "volume": 945661.0}, {"date": "2019-02-22", "close": 33.14, "volume": 934202.0}, {"date": "2019-02-25", "close": 33.4, "volume": 803700.0}, {"date": "2019-02-26", "close": 33.92, "volume": 1266623.0}, {"date": "2019-02-27", "close": 34.27, "volume": 2069816.0}, {"date": "2019-02-28", "close": 33.11, "volume": 3089852.0}, {"date": "2019-03-01", "close": 34.0, "volume": 1754934.0}, {"date": "2019-03-04", "close": 33.6, "volume": 1383037.0}, {"date": "2019-03-05", "close": 33.02, "volume": 1405014.0}, {"date": "2019-03-06", "close": 32.78, "volume": 1502749.0}, {"date": "2019-03-07", "close": 33.0, "volume": 1241870.0}, {"date": "2019-03-08", "close": 33.16, "volume": 984579.0}, {"date": "2019-03-11", "close": 33.36, "volume": 745276.0}, {"date": "2019-03-12", "close": 32.04, "volume": 1503163.0}, {"date": "2019-03-13", "close": 32.01, "volume": 2470081.0}, {"date": "2019-03-14", "close": 31.89, "volume": 795214.0}, {"date": "2019-03-15", "close": 31.66, "volume": 3048131.0}, {"date": "2019-03-18", "close": 31.42, "volume": 1146163.0}, {"date": "2019-03-19", "close": 31.75, "volume": 965497.0}, {"date": "2019-03-20", "close": 31.44, "volume": 853585.0}, {"date": "2019-03-21", "close": 31.46, "volume": 644510.0}, {"date": "2019-03-22", "close": 31.61, "volume": 1579761.0}, {"date": "2019-03-25", "close": 30.96, "volume": 988468.0}, {"date": "2019-03-26", "close": 31.92, "volume": 1248127.0}, {"date": "2019-03-27", "close": 32.2, "volume": 1175652.0}, {"date": "2019-03-28", "close": 32.13, "volume": 912984.0}, {"date": "2019-03-29", "close": 32.21, "volume": 910404.0}, {"date": "2019-04-01", "close": 33.56, "volume": 1023245.0}, {"date": "2019-04-02", "close": 33.58, "volume": 915529.0}, {"date": "2019-04-03", "close": 33.49, "volume": 646372.0}, {"date": "2019-04-04", "close": 33.03, "volume": 951843.0}, {"date": "2019-04-05", "close": 32.98, "volume": 793445.0}, {"date": "2019-04-08", "close": 32.88, "volume": 920559.0}, {"date": "2019-04-09", "close": 32.32, "volume": 830865.0}, {"date": "2019-04-10", "close": 32.37, "volume": 997977.0}, {"date": "2019-04-11", "close": 32.79, "volume": 1250146.0}, {"date": "2019-04-12", "close": 32.53, "volume": 924067.0}, {"date": "2019-04-15", "close": 31.95, "volume": 1202442.0}, {"date": "2019-04-16", "close": 31.66, "volume": 1094009.0}, {"date": "2019-04-17", "close": 32.24, "volume": 615325.0}, {"date": "2019-04-18", "close": 32.59, "volume": 522743.0}, {"date": "2019-04-22", "close": 32.14, "volume": 525259.0}, {"date": "2019-04-23", "close": 31.57, "volume": 1074553.0}, {"date": "2019-04-24", "close": 31.45, "volume": 918564.0}, {"date": "2019-04-25", "close": 32.06, "volume": 836853.0}, {"date": "2019-04-26", "close": 31.82, "volume": 667788.0}, {"date": "2019-04-29", "close": 31.95, "volume": 672025.0}, {"date": "2019-04-30", "close": 32.16, "volume": 664019.0}, {"date": "2019-05-01", "close": 32.87, "volume": 1608327.0}, {"date": "2019-05-02", "close": 32.57, "volume": 878167.0}, {"date": "2019-05-03", "close": 33.62, "volume": 916781.0}, {"date": "2019-05-06", "close": 35.28, "volume": 2379066.0}, {"date": "2019-05-07", "close": 35.5, "volume": 2293062.0}, {"date": "2019-05-08", "close": 36.3, "volume": 2154160.0}, {"date": "2019-05-09", "close": 35.87, "volume": 1212920.0}, {"date": "2019-05-10", "close": 36.21, "volume": 1271663.0}, {"date": "2019-05-13", "close": 38.21, "volume": 3315610.0}, {"date": "2019-05-14", "close": 38.8, "volume": 1967902.0}, {"date": "2019-05-15", "close": 38.88, "volume": 1486787.0}, {"date": "2019-05-16", "close": 40.4, "volume": 2883776.0}, {"date": "2019-05-17", "close": 40.86, "volume": 2124786.0}, {"date": "2019-05-21", "close": 40.78, "volume": 1088245.0}, {"date": "2019-05-22", "close": 39.72, "volume": 1184481.0}, {"date": "2019-05-23", "close": 39.49, "volume": 1206299.0}, {"date": "2019-05-24", "close": 40.43, "volume": 1095236.0}, {"date": "2019-05-27", "close": 41.22, "volume": 469321.0}, {"date": "2019-05-28", "close": 40.72, "volume": 693521.0}, {"date": "2019-05-29", "close": 40.51, "volume": 1007967.0}, {"date": "2019-05-30", "close": 40.35, "volume": 764069.0}, {"date": "2019-05-31", "close": 39.9, "volume": 892663.0}, {"date": "2019-06-03", "close": 39.16, "volume": 1454453.0}, {"date": "2019-06-04", "close": 39.41, "volume": 1184531.0}, {"date": "2019-06-05", "close": 39.34, "volume": 608884.0}, {"date": "2019-06-06", "close": 39.03, "volume": 714055.0}, {"date": "2019-06-07", "close": 39.08, "volume": 893132.0}, {"date": "2019-06-10", "close": 38.62, "volume": 606674.0}, {"date": "2019-06-11", "close": 39.97, "volume": 1095185.0}, {"date": "2019-06-12", "close": 39.8, "volume": 730084.0}, {"date": "2019-06-13", "close": 39.88, "volume": 560823.0}, {"date": "2019-06-14", "close": 39.99, "volume": 478184.0}, {"date": "2019-06-17", "close": 39.54, "volume": 666880.0}, {"date": "2019-06-18", "close": 39.54, "volume": 485252.0}, {"date": "2019-06-19", "close": 40.73, "volume": 809054.0}, {"date": "2019-06-20", "close": 39.46, "volume": 917695.0}, {"date": "2019-06-21", "close": 40.0, "volume": 800043.0}, {"date": "2019-06-24", "close": 40.17, "volume": 572063.0}, {"date": "2019-06-25", "close": 39.5, "volume": 744012.0}, {"date": "2019-06-26", "close": 39.36, "volume": 751978.0}, {"date": "2019-06-27", "close": 40.6, "volume": 1263508.0}, {"date": "2019-06-28", "close": 39.69, "volume": 841096.0}, {"date": "2019-07-02", "close": 40.6, "volume": 983718.0}, {"date": "2019-07-03", "close": 41.06, "volume": 766638.0}, {"date": "2019-07-04", "close": 41.89, "volume": 499640.0}, {"date": "2019-07-05", "close": 41.73, "volume": 673863.0}, {"date": "2019-07-08", "close": 41.49, "volume": 485232.0}, {"date": "2019-07-09", "close": 40.76, "volume": 754637.0}, {"date": "2019-07-10", "close": 41.76, "volume": 1026588.0}, {"date": "2019-07-11", "close": 41.88, "volume": 1143380.0}, {"date": "2019-07-12", "close": 42.51, "volume": 1022212.0}, {"date": "2019-07-15", "close": 42.87, "volume": 1137933.0}, {"date": "2019-07-16", "close": 43.35, "volume": 1201563.0}, {"date": "2019-07-17", "close": 43.45, "volume": 1548312.0}, {"date": "2019-07-18", "close": 44.32, "volume": 1416165.0}, {"date": "2019-07-19", "close": 44.21, "volume": 1193538.0}, {"date": "2019-07-22", "close": 44.1, "volume": 733580.0}, {"date": "2019-07-23", "close": 44.22, "volume": 829679.0}, {"date": "2019-07-24", "close": 44.5, "volume": 829589.0}, {"date": "2019-07-25", "close": 44.07, "volume": 726788.0}, {"date": "2019-07-26", "close": 45.55, "volume": 1177656.0}, {"date": "2019-07-29", "close": 45.09, "volume": 1590621.0}, {"date": "2019-07-30", "close": 46.69, "volume": 2513872.0}, {"date": "2019-07-31", "close": 45.41, "volume": 2444164.0}, {"date": "2019-08-01", "close": 44.98, "volume": 2019608.0}, {"date": "2019-08-02", "close": 44.41, "volume": 1247639.0}, {"date": "2019-08-06", "close": 44.16, "volume": 1504393.0}, {"date": "2019-08-07", "close": 43.31, "volume": 1489317.0}, {"date": "2019-08-08", "close": 44.47, "volume": 1791286.0}, {"date": "2019-08-09", "close": 44.5, "volume": 570681.0}, {"date": "2019-08-12", "close": 43.76, "volume": 1232846.0}, {"date": "2019-08-13", "close": 43.5, "volume": 1166618.0}, {"date": "2019-08-14", "close": 42.32, "volume": 1317639.0}, {"date": "2019-08-15", "close": 41.86, "volume": 982704.0}, {"date": "2019-08-16", "close": 43.58, "volume": 1254061.0}, {"date": "2019-08-19", "close": 43.67, "volume": 957888.0}, {"date": "2019-08-20", "close": 43.21, "volume": 795272.0}, {"date": "2019-08-21", "close": 44.21, "volume": 938401.0}, {"date": "2019-08-22", "close": 43.9, "volume": 816398.0}, {"date": "2019-08-23", "close": 43.1, "volume": 1355245.0}, {"date": "2019-08-26", "close": 42.45, "volume": 1375241.0}, {"date": "2019-08-27", "close": 42.71, "volume": 9401624.0}, {"date": "2019-08-28", "close": 42.69, "volume": 1062413.0}, {"date": "2019-08-29", "close": 43.55, "volume": 2207439.0}, {"date": "2019-08-30", "close": 44.75, "volume": 1378194.0}, {"date": "2019-09-03", "close": 43.62, "volume": 1495062.0}, {"date": "2019-09-04", "close": 43.57, "volume": 945001.0}, {"date": "2019-09-05", "close": 44.09, "volume": 1123628.0}, {"date": "2019-09-06", "close": 44.56, "volume": 844475.0}, {"date": "2019-09-09", "close": 44.0, "volume": 1469306.0}, {"date": "2019-09-10", "close": 42.38, "volume": 1786745.0}, {"date": "2019-09-11", "close": 42.7, "volume": 1544801.0}, {"date": "2019-09-12", "close": 42.91, "volume": 1272646.0}, {"date": "2019-09-13", "close": 43.13, "volume": 1068051.0}, {"date": "2019-09-16", "close": 41.81, "volume": 1645841.0}, {"date": "2019-09-17", "close": 44.01, "volume": 1990120.0}, {"date": "2019-09-18", "close": 43.4, "volume": 1093152.0}, {"date": "2019-09-19", "close": 43.03, "volume": 955531.0}, {"date": "2019-09-20", "close": 42.75, "volume": 1558677.0}, {"date": "2019-09-23", "close": 43.04, "volume": 601371.0}, {"date": "2019-09-24", "close": 43.0, "volume": 989622.0}, {"date": "2019-09-25", "close": 43.13, "volume": 758289.0}, {"date": "2019-09-26", "close": 43.14, "volume": 857658.0}, {"date": "2019-09-27", "close": 42.95, "volume": 1103221.0}, {"date": "2019-09-30", "close": 43.21, "volume": 1106503.0}, {"date": "2019-10-01", "close": 43.12, "volume": 1401901.0}, {"date": "2019-10-02", "close": 42.54, "volume": 1690844.0}, {"date": "2019-10-03", "close": 43.1, "volume": 1001427.0}, {"date": "2019-10-04", "close": 43.27, "volume": 606616.0}, {"date": "2019-10-07", "close": 43.24, "volume": 592119.0}, {"date": "2019-10-08", "close": 42.88, "volume": 779223.0}, {"date": "2019-10-09", "close": 43.66, "volume": 903472.0}, {"date": "2019-10-10", "close": 44.81, "volume": 957936.0}, {"date": "2019-10-11", "close": 45.55, "volume": 1065485.0}, {"date": "2019-10-15", "close": 45.63, "volume": 1052411.0}, {"date": "2019-10-16", "close": 45.38, "volume": 1008735.0}, {"date": "2019-10-17", "close": 45.54, "volume": 1033861.0}, {"date": "2019-10-18", "close": 45.26, "volume": 1218495.0}, {"date": "2019-10-21", "close": 46.23, "volume": 1132554.0}, {"date": "2019-10-22", "close": 45.43, "volume": 1057423.0}, {"date": "2019-10-23", "close": 45.73, "volume": 877451.0}, {"date": "2019-10-24", "close": 46.01, "volume": 719060.0}, {"date": "2019-10-25", "close": 45.99, "volume": 580527.0}, {"date": "2019-10-28", "close": 45.72, "volume": 1010355.0}, {"date": "2019-10-29", "close": 47.42, "volume": 2423632.0}, {"date": "2019-10-30", "close": 46.56, "volume": 1395490.0}, {"date": "2019-10-31", "close": 46.9, "volume": 1542686.0}, {"date": "2019-11-01", "close": 46.99, "volume": 791096.0}, {"date": "2019-11-04", "close": 47.28, "volume": 721258.0}, {"date": "2019-11-05", "close": 47.06, "volume": 1390961.0}, {"date": "2019-11-06", "close": 48.6, "volume": 1545474.0}, {"date": "2019-11-07", "close": 47.33, "volume": 1421915.0}, {"date": "2019-11-08", "close": 48.63, "volume": 1074389.0}, {"date": "2019-11-11", "close": 48.13, "volume": 1013386.0}, {"date": "2019-11-12", "close": 48.56, "volume": 1089652.0}, {"date": "2019-11-13", "close": 48.87, "volume": 695068.0}, {"date": "2019-11-14", "close": 49.3, "volume": 962596.0}, {"date": "2019-11-15", "close": 49.36, "volume": 757317.0}, {"date": "2019-11-18", "close": 49.56, "volume": 986147.0}, {"date": "2019-11-19", "close": 49.88, "volume": 1059311.0}, {"date": "2019-11-20", "close": 49.75, "volume": 781474.0}, {"date": "2019-11-21", "close": 49.45, "volume": 697568.0}, {"date": "2019-11-22", "close": 49.17, "volume": 591529.0}, {"date": "2019-11-25", "close": 49.85, "volume": 586003.0}, {"date": "2019-11-26", "close": 50.54, "volume": 1659777.0}, {"date": "2019-11-27", "close": 50.2, "volume": 861223.0}, {"date": "2019-11-28", "close": 50.64, "volume": 344900.0}, {"date": "2019-11-29", "close": 50.05, "volume": 568095.0}, {"date": "2019-12-02", "close": 49.47, "volume": 967918.0}, {"date": "2019-12-03", "close": 49.37, "volume": 1463729.0}, {"date": "2019-12-04", "close": 49.2, "volume": 942432.0}, {"date": "2019-12-05", "close": 49.19, "volume": 495872.0}, {"date": "2019-12-06", "close": 49.03, "volume": 797453.0}, {"date": "2019-12-09", "close": 48.87, "volume": 751556.0}, {"date": "2019-12-10", "close": 48.56, "volume": 774254.0}, {"date": "2019-12-11", "close": 49.39, "volume": 866493.0}, {"date": "2019-12-12", "close": 48.8, "volume": 1038768.0}, {"date": "2019-12-13", "close": 49.5, "volume": 814508.0}, {"date": "2019-12-16", "close": 49.88, "volume": 846535.0}, {"date": "2019-12-17", "close": 50.33, "volume": 966589.0}, {"date": "2019-12-18", "close": 50.01, "volume": 830813.0}, {"date": "2019-12-19", "close": 49.35, "volume": 991991.0}, {"date": "2019-12-20", "close": 49.7, "volume": 874668.0}, {"date": "2019-12-23", "close": 49.69, "volume": 461886.0}, {"date": "2019-12-24", "close": 49.6, "volume": 272709.0}, {"date": "2019-12-27", "close": 49.68, "volume": 511997.0}, {"date": "2019-12-30", "close": 48.85, "volume": 683291.0}, {"date": "2019-12-31", "close": 48.51, "volume": 425169.0}, {"date": "2020-01-02", "close": 50.0, "volume": 657536.0}, {"date": "2020-01-03", "close": 48.31, "volume": 1967356.0}, {"date": "2020-01-06", "close": 47.3, "volume": 1134902.0}, {"date": "2020-01-07", "close": 48.24, "volume": 863739.0}, {"date": "2020-01-08", "close": 49.04, "volume": 1193122.0}, {"date": "2020-01-09", "close": 49.6, "volume": 1388006.0}, {"date": "2020-01-10", "close": 50.9, "volume": 1443019.0}, {"date": "2020-01-13", "close": 52.09, "volume": 1388026.0}, {"date": "2020-01-14", "close": 52.01, "volume": 1352906.0}, {"date": "2020-01-15", "close": 51.54, "volume": 1108539.0}, {"date": "2020-01-16", "close": 51.79, "volume": 930670.0}, {"date": "2020-01-17", "close": 51.08, "volume": 1767395.0}, {"date": "2020-01-20", "close": 51.15, "volume": 310712.0}, {"date": "2020-01-21", "close": 48.84, "volume": 3095071.0}, {"date": "2020-01-22", "close": 48.68, "volume": 1282190.0}, {"date": "2020-01-23", "close": 48.42, "volume": 2001993.0}, {"date": "2020-01-24", "close": 47.18, "volume": 2416449.0}, {"date": "2020-01-27", "close": 44.74, "volume": 2709248.0}, {"date": "2020-01-28", "close": 45.1, "volume": 2257306.0}, {"date": "2020-01-29", "close": 45.6, "volume": 1916354.0}, {"date": "2020-01-30", "close": 44.93, "volume": 1586113.0}, {"date": "2020-01-31", "close": 44.33, "volume": 1529131.0}, {"date": "2020-02-03", "close": 44.78, "volume": 1499613.0}, {"date": "2020-02-04", "close": 46.51, "volume": 1812547.0}, {"date": "2020-02-05", "close": 46.7, "volume": 1971011.0}, {"date": "2020-02-06", "close": 46.35, "volume": 1373740.0}, {"date": "2020-02-07", "close": 45.46, "volume": 1316269.0}, {"date": "2020-02-10", "close": 45.08, "volume": 1786964.0}, {"date": "2020-02-11", "close": 46.58, "volume": 1547478.0}, {"date": "2020-02-12", "close": 47.07, "volume": 1302648.0}, {"date": "2020-02-13", "close": 47.05, "volume": 1117203.0}, {"date": "2020-02-14", "close": 46.22, "volume": 1210497.0}, {"date": "2020-02-18", "close": 45.0, "volume": 3609437.0}, {"date": "2020-02-19", "close": 45.31, "volume": 1608987.0}, {"date": "2020-02-20", "close": 44.45, "volume": 1729718.0}, {"date": "2020-02-21", "close": 42.18, "volume": 3264821.0}, {"date": "2020-02-24", "close": 40.07, "volume": 3153153.0}, {"date": "2020-02-25", "close": 37.39, "volume": 3094463.0}, {"date": "2020-02-26", "close": 34.92, "volume": 4192256.0}, {"date": "2020-02-27", "close": 35.45, "volume": 3674646.0}, {"date": "2020-02-28", "close": 34.25, "volume": 4015256.0}, {"date": "2020-03-02", "close": 34.57, "volume": 2830286.0}, {"date": "2020-03-03", "close": 34.94, "volume": 4154985.0}, {"date": "2020-03-04", "close": 35.07, "volume": 3817836.0}, {"date": "2020-03-05", "close": 32.16, "volume": 4866955.0}, {"date": "2020-03-06", "close": 33.16, "volume": 4782533.0}, {"date": "2020-03-09", "close": 30.31, "volume": 3631840.0}, {"date": "2020-03-10", "close": 31.22, "volume": 3935239.0}, {"date": "2020-03-11", "close": 27.4, "volume": 6420028.0}, {"date": "2020-03-12", "close": 24.9, "volume": 5820343.0}, {"date": "2020-03-13", "close": 25.37, "volume": 5504662.0}, {"date": "2020-03-16", "close": 18.23, "volume": 8202053.0}, {"date": "2020-03-17", "close": 16.09, "volume": 5450726.0}, {"date": "2020-03-18", "close": 12.9, "volume": 14794497.0}, {"date": "2020-03-19", "close": 12.15, "volume": 8224031.0}, {"date": "2020-03-20", "close": 12.41, "volume": 8817832.0}, {"date": "2020-03-23", "close": 12.7, "volume": 6087660.0}, {"date": "2020-03-24", "close": 15.11, "volume": 7667078.0}, {"date": "2020-03-25", "close": 17.51, "volume": 13034463.0}, {"date": "2020-03-26", "close": 17.91, "volume": 10192571.0}, {"date": "2020-03-27", "close": 16.75, "volume": 7648410.0}, {"date": "2020-03-30", "close": 16.08, "volume": 5420648.0}, {"date": "2020-03-31", "close": 15.75, "volume": 5622632.0}, {"date": "2020-04-01", "close": 14.46, "volume": 6336509.0}, {"date": "2020-04-02", "close": 14.72, "volume": 4566433.0}, {"date": "2020-04-03", "close": 14.55, "volume": 6858111.0}, {"date": "2020-04-06", "close": 15.16, "volume": 5717319.0}, {"date": "2020-04-07", "close": 16.57, "volume": 9164623.0}, {"date": "2020-04-08", "close": 18.74, "volume": 9022679.0}, {"date": "2020-04-09", "close": 20.08, "volume": 9861546.0}, {"date": "2020-04-13", "close": 19.31, "volume": 6151774.0}, {"date": "2020-04-14", "close": 19.43, "volume": 5812608.0}, {"date": "2020-04-15", "close": 18.66, "volume": 4679865.0}, {"date": "2020-04-16", "close": 17.1, "volume": 7832066.0}, {"date": "2020-04-17", "close": 18.15, "volume": 7054991.0}, {"date": "2020-04-20", "close": 18.12, "volume": 7190311.0}, {"date": "2020-04-21", "close": 17.75, "volume": 3720111.0}, {"date": "2020-04-22", "close": 17.96, "volume": 2929872.0}, {"date": "2020-04-23", "close": 18.19, "volume": 3334203.0}, {"date": "2020-04-24", "close": 18.24, "volume": 3935329.0}, {"date": "2020-04-27", "close": 18.8, "volume": 4357140.0}, {"date": "2020-04-28", "close": 20.6, "volume": 7469354.0}, {"date": "2020-04-29", "close": 21.65, "volume": 8025446.0}, {"date": "2020-04-30", "close": 20.24, "volume": 6947886.0}, {"date": "2020-05-01", "close": 19.3, "volume": 6436431.0}, {"date": "2020-05-04", "close": 17.63, "volume": 9564554.0}, {"date": "2020-05-05", "close": 17.01, "volume": 8096563.0}, {"date": "2020-05-06", "close": 16.68, "volume": 4954862.0}, {"date": "2020-05-07", "close": 16.53, "volume": 4998591.0}, {"date": "2020-05-08", "close": 17.05, "volume": 4128253.0}, {"date": "2020-05-11", "close": 16.3, "volume": 4256006.0}, {"date": "2020-05-12", "close": 15.32, "volume": 7357283.0}, {"date": "2020-05-13", "close": 14.1, "volume": 7663347.0}, {"date": "2020-05-14", "close": 15.22, "volume": 9154474.0}, {"date": "2020-05-15", "close": 14.62, "volume": 5179280.0}, {"date": "2020-05-19", "close": 16.73, "volume": 8682412.0}, {"date": "2020-05-20", "close": 17.01, "volume": 5323363.0}, {"date": "2020-05-21", "close": 16.98, "volume": 3677971.0}, {"date": "2020-05-22", "close": 16.71, "volume": 3572428.0}, {"date": "2020-05-25", "close": 16.76, "volume": 2423418.0}, {"date": "2020-05-26", "close": 17.67, "volume": 7371951.0}, {"date": "2020-05-27", "close": 16.44, "volume": 17431970.0}, {"date": "2020-05-28", "close": 16.0, "volume": 11509385.0}, {"date": "2020-05-29", "close": 15.9, "volume": 7199432.0}, {"date": "2020-06-01", "close": 16.41, "volume": 6367971.0}, {"date": "2020-06-02", "close": 16.69, "volume": 6789759.0}, {"date": "2020-06-03", "close": 18.37, "volume": 12157442.0}, {"date": "2020-06-04", "close": 19.42, "volume": 15276733.0}, {"date": "2020-06-05", "close": 20.29, "volume": 19742537.0}, {"date": "2020-06-08", "close": 23.39, "volume": 16674725.0}, {"date": "2020-06-09", "close": 21.01, "volume": 14740665.0}, {"date": "2020-06-10", "close": 19.51, "volume": 12646157.0}, {"date": "2020-06-11", "close": 17.85, "volume": 12470911.0}, {"date": "2020-06-12", "close": 19.4, "volume": 14378888.0}, {"date": "2020-06-15", "close": 18.54, "volume": 10437549.0}, {"date": "2020-06-16", "close": 19.23, "volume": 9399592.0}, {"date": "2020-06-17", "close": 18.75, "volume": 5020352.0}, {"date": "2020-06-18", "close": 18.81, "volume": 4773201.0}, {"date": "2020-06-19", "close": 18.4, "volume": 5516549.0}, {"date": "2020-06-22", "close": 18.54, "volume": 3811777.0}, {"date": "2020-06-23", "close": 18.0, "volume": 6302357.0}, {"date": "2020-06-24", "close": 17.19, "volume": 5681788.0}, {"date": "2020-06-25", "close": 17.1, "volume": 5068291.0}, {"date": "2020-06-26", "close": 16.7, "volume": 4187352.0}, {"date": "2020-06-29", "close": 17.48, "volume": 5084406.0}, {"date": "2020-06-30", "close": 16.95, "volume": 5011477.0}, {"date": "2020-07-02", "close": 17.13, "volume": 4269568.0}, {"date": "2020-07-03", "close": 17.21, "volume": 1138989.0}, {"date": "2020-07-06", "close": 16.92, "volume": 3888297.0}, {"date": "2020-07-07", "close": 16.21, "volume": 5308219.0}, {"date": "2020-07-08", "close": 16.57, "volume": 4509872.0}, {"date": "2020-07-09", "close": 16.2, "volume": 4656555.0}, {"date": "2020-07-10", "close": 16.17, "volume": 4056597.0}, {"date": "2020-07-13", "close": 16.36, "volume": 4404440.0}, {"date": "2020-07-14", "close": 15.99, "volume": 4061976.0}, {"date": "2020-07-15", "close": 18.2, "volume": 11781493.0}, {"date": "2020-07-16", "close": 17.48, "volume": 6912878.0}, {"date": "2020-07-17", "close": 16.93, "volume": 3903022.0}, {"date": "2020-07-20", "close": 16.98, "volume": 2928643.0}, {"date": "2020-07-21", "close": 16.97, "volume": 3099197.0}, {"date": "2020-07-22", "close": 16.84, "volume": 2693638.0}, {"date": "2020-07-23", "close": 16.82, "volume": 3170191.0}, {"date": "2020-07-24", "close": 16.47, "volume": 2672820.0}, {"date": "2020-07-27", "close": 16.33, "volume": 1903581.0}, {"date": "2020-07-28", "close": 16.73, "volume": 3789970.0}, {"date": "2020-07-29", "close": 16.36, "volume": 2467778.0}, {"date": "2020-07-30", "close": 16.09, "volume": 3516767.0}, {"date": "2020-07-31", "close": 15.11, "volume": 7404525.0}, {"date": "2020-08-04", "close": 15.12, "volume": 5616559.0}, {"date": "2020-08-05", "close": 15.72, "volume": 4774689.0}, {"date": "2020-08-06", "close": 15.95, "volume": 4358341.0}, {"date": "2020-08-07", "close": 15.73, "volume": 2837518.0}, {"date": "2020-08-10", "close": 16.23, "volume": 6269743.0}, {"date": "2020-08-11", "close": 16.69, "volume": 6187381.0}, {"date": "2020-08-12", "close": 16.95, "volume": 4690555.0}, {"date": "2020-08-13", "close": 17.08, "volume": 4961821.0}, {"date": "2020-08-14", "close": 16.85, "volume": 2996922.0}, {"date": "2020-08-17", "close": 16.18, "volume": 4120379.0}, {"date": "2020-08-18", "close": 15.87, "volume": 3298819.0}, {"date": "2020-08-19", "close": 16.39, "volume": 4428741.0}, {"date": "2020-08-20", "close": 16.18, "volume": 2369618.0}, {"date": "2020-08-21", "close": 15.99, "volume": 2594790.0}, {"date": "2020-08-24", "close": 16.97, "volume": 7138499.0}, {"date": "2020-08-25", "close": 16.68, "volume": 4660719.0}, {"date": "2020-08-26", "close": 16.5, "volume": 3812658.0}, {"date": "2020-08-27", "close": 17.19, "volume": 9343146.0}, {"date": "2020-08-28", "close": 17.99, "volume": 8387496.0}, {"date": "2020-08-31", "close": 17.6, "volume": 6091838.0}, {"date": "2020-09-01", "close": 17.6, "volume": 4923998.0}, {"date": "2020-09-02", "close": 18.1, "volume": 4126410.0}, {"date": "2020-09-03", "close": 17.95, "volume": 8886479.0}, {"date": "2020-09-04", "close": 18.63, "volume": 7682477.0}, {"date": "2020-09-08", "close": 18.21, "volume": 5469262.0}, {"date": "2020-09-09", "close": 17.82, "volume": 4557664.0}, {"date": "2020-09-10", "close": 17.81, "volume": 4522536.0}, {"date": "2020-09-11", "close": 17.75, "volume": 3645962.0}, {"date": "2020-09-14", "close": 18.07, "volume": 3636651.0}, {"date": "2020-09-15", "close": 17.94, "volume": 2558708.0}, {"date": "2020-09-16", "close": 18.97, "volume": 7965069.0}, {"date": "2020-09-17", "close": 19.05, "volume": 4332329.0}, {"date": "2020-09-18", "close": 17.98, "volume": 6442712.0}, {"date": "2020-09-21", "close": 16.51, "volume": 6301862.0}, {"date": "2020-09-22", "close": 16.5, "volume": 3793341.0}, {"date": "2020-09-23", "close": 16.01, "volume": 4436355.0}, {"date": "2020-09-24", "close": 16.04, "volume": 4652726.0}, {"date": "2020-09-25", "close": 15.8, "volume": 3728484.0}, {"date": "2020-09-28", "close": 15.87, "volume": 3448135.0}, {"date": "2020-09-29", "close": 15.28, "volume": 4469860.0}, {"date": "2020-09-30", "close": 15.69, "volume": 4868848.0}, {"date": "2020-10-01", "close": 15.95, "volume": 4081942.0}, {"date": "2020-10-02", "close": 15.64, "volume": 3524361.0}, {"date": "2020-10-05", "close": 15.5, "volume": 2596022.0}, {"date": "2020-10-06", "close": 15.52, "volume": 5038111.0}, {"date": "2020-10-07", "close": 16.1, "volume": 4465902.0}, {"date": "2020-10-08", "close": 16.76, "volume": 4087875.0}, {"date": "2020-10-09", "close": 16.09, "volume": 4314594.0}, {"date": "2020-10-13", "close": 15.78, "volume": 3361206.0}, {"date": "2020-10-14", "close": 15.76, "volume": 2691856.0}, {"date": "2020-10-15", "close": 15.52, "volume": 3627649.0}, {"date": "2020-10-16", "close": 15.52, "volume": 2239856.0}, {"date": "2020-10-19", "close": 15.61, "volume": 4163876.0}, {"date": "2020-10-20", "close": 15.91, "volume": 3089858.0}, {"date": "2020-10-21", "close": 15.67, "volume": 3351513.0}, {"date": "2020-10-22", "close": 16.77, "volume": 7777840.0}, {"date": "2020-10-23", "close": 16.99, "volume": 6042798.0}, {"date": "2020-10-26", "close": 15.96, "volume": 5621196.0}, {"date": "2020-10-27", "close": 15.6, "volume": 3470653.0}, {"date": "2020-10-28", "close": 15.01, "volume": 5922078.0}, {"date": "2020-10-29", "close": 15.08, "volume": 3191547.0}, {"date": "2020-10-30", "close": 14.73, "volume": 4300614.0}, {"date": "2020-11-02", "close": 14.98, "volume": 3264058.0}, {"date": "2020-11-03", "close": 15.0, "volume": 2799842.0}, {"date": "2020-11-04", "close": 15.22, "volume": 2714124.0}, {"date": "2020-11-05", "close": 16.36, "volume": 5641310.0}, {"date": "2020-11-06", "close": 15.82, "volume": 3174806.0}, {"date": "2020-11-09", "close": 20.35, "volume": 27158386.0}, {"date": "2020-11-10", "close": 20.12, "volume": 9867015.0}, {"date": "2020-11-11", "close": 19.22, "volume": 6208847.0}, {"date": "2020-11-12", "close": 18.57, "volume": 5061099.0}, {"date": "2020-11-13", "close": 19.41, "volume": 4379590.0}, {"date": "2020-11-16", "close": 20.28, "volume": 8266616.0}, {"date": "2020-11-17", "close": 20.77, "volume": 6818124.0}, {"date": "2020-11-18", "close": 21.6, "volume": 8365365.0}, {"date": "2020-11-19", "close": 21.68, "volume": 6455181.0}, {"date": "2020-11-20", "close": 21.01, "volume": 5459533.0}, {"date": "2020-11-23", "close": 21.69, "volume": 6276316.0}, {"date": "2020-11-24", "close": 23.57, "volume": 11894701.0}, {"date": "2020-11-25", "close": 23.73, "volume": 7166224.0}, {"date": "2020-11-26", "close": 23.82, "volume": 2225505.0}, {"date": "2020-11-27", "close": 24.86, "volume": 9619740.0}, {"date": "2020-11-30", "close": 24.7, "volume": 8967854.0}, {"date": "2020-12-01", "close": 25.11, "volume": 6342087.0}, {"date": "2020-12-02", "close": 25.89, "volume": 7100811.0}, {"date": "2020-12-03", "close": 27.25, "volume": 9729532.0}, {"date": "2020-12-04", "close": 27.5, "volume": 8084565.0}, {"date": "2020-12-07", "close": 27.04, "volume": 6444469.0}, {"date": "2020-12-08", "close": 27.34, "volume": 6016910.0}, {"date": "2020-12-09", "close": 26.19, "volume": 9939887.0}, {"date": "2020-12-10", "close": 26.43, "volume": 5751563.0}, {"date": "2020-12-11", "close": 26.16, "volume": 5966507.0}, {"date": "2020-12-14", "close": 26.1, "volume": 5155821.0}, {"date": "2020-12-15", "close": 26.34, "volume": 4768899.0}, {"date": "2020-12-16", "close": 23.69, "volume": 15556209.0}, {"date": "2020-12-17", "close": 23.64, "volume": 6167535.0}, {"date": "2020-12-18", "close": 23.06, "volume": 6140896.0}, {"date": "2020-12-21", "close": 22.5, "volume": 9757571.0}, {"date": "2020-12-22", "close": 22.07, "volume": 5284496.0}, {"date": "2020-12-23", "close": 23.1, "volume": 5604550.0}, {"date": "2020-12-24", "close": 22.87, "volume": 2024684.0}, {"date": "2020-12-29", "close": 22.98, "volume": 4195277.0}, {"date": "2020-12-30", "close": 23.17, "volume": 5757781.0}, {"date": "2020-12-31", "close": 22.77, "volume": 3409768.0}, {"date": "2021-01-04", "close": 22.11, "volume": 4240979.0}, {"date": "2021-01-05", "close": 23.01, "volume": 4751908.0}, {"date": "2021-01-06", "close": 22.72, "volume": 4546801.0}, {"date": "2021-01-07", "close": 23.2, "volume": 4569963.0}, {"date": "2021-01-08", "close": 22.84, "volume": 3400599.0}, {"date": "2021-01-11", "close": 22.39, "volume": 3104399.0}, {"date": "2021-01-12", "close": 23.13, "volume": 3645423.0}, {"date": "2021-01-13", "close": 22.99, "volume": 3290043.0}, {"date": "2021-01-14", "close": 23.89, "volume": 6969601.0}, {"date": "2021-01-15", "close": 22.92, "volume": 5914343.0}, {"date": "2021-01-18", "close": 22.97, "volume": 1748294.0}, {"date": "2021-01-19", "close": 23.05, "volume": 3582055.0}, {"date": "2021-01-20", "close": 22.89, "volume": 3488003.0}, {"date": "2021-01-21", "close": 22.03, "volume": 6739531.0}, {"date": "2021-01-22", "close": 22.09, "volume": 2561785.0}, {"date": "2021-01-25", "close": 20.86, "volume": 6495726.0}, {"date": "2021-01-26", "close": 20.4, "volume": 4306063.0}, {"date": "2021-01-27", "close": 19.94, "volume": 5763505.0}, {"date": "2021-01-28", "close": 21.03, "volume": 5604400.0}, {"date": "2021-01-29", "close": 20.02, "volume": 8899841.0}, {"date": "2021-02-01", "close": 20.42, "volume": 4107003.0}, {"date": "2021-02-02", "close": 21.27, "volume": 4992215.0}, {"date": "2021-02-03", "close": 21.81, "volume": 3271588.0}, {"date": "2021-02-04", "close": 21.78, "volume": 3274275.0}, {"date": "2021-02-05", "close": 21.87, "volume": 2354800.0}, {"date": "2021-02-08", "close": 21.65, "volume": 3911177.0}, {"date": "2021-02-09", "close": 21.5, "volume": 3247419.0}, {"date": "2021-02-10", "close": 21.08, "volume": 3490792.0}, {"date": "2021-02-11", "close": 21.2, "volume": 3466443.0}, {"date": "2021-02-12", "close": 22.33, "volume": 6868956.0}, {"date": "2021-02-16", "close": 23.42, "volume": 7055167.0}, {"date": "2021-02-17", "close": 23.56, "volume": 5378902.0}, {"date": "2021-02-18", "close": 23.29, "volume": 3198685.0}, {"date": "2021-02-19", "close": 24.02, "volume": 3810140.0}, {"date": "2021-02-22", "close": 25.07, "volume": 6798197.0}, {"date": "2021-02-23", "close": 25.2, "volume": 4793919.0}, {"date": "2021-02-24", "close": 26.34, "volume": 7225819.0}, {"date": "2021-02-25", "close": 25.11, "volume": 5754495.0}, {"date": "2021-02-26", "close": 25.1, "volume": 4249204.0}, {"date": "2021-03-01", "close": 26.3, "volume": 5673885.0}, {"date": "2021-03-02", "close": 26.4, "volume": 3916427.0}, {"date": "2021-03-03", "close": 27.29, "volume": 6182404.0}, {"date": "2021-03-04", "close": 26.82, "volume": 7150042.0}, {"date": "2021-03-05", "close": 26.9, "volume": 7520782.0}, {"date": "2021-03-08", "close": 27.92, "volume": 7211280.0}, {"date": "2021-03-09", "close": 27.56, "volume": 4397477.0}, {"date": "2021-03-10", "close": 28.69, "volume": 6395508.0}, {"date": "2021-03-11", "close": 29.67, "volume": 9928127.0}, {"date": "2021-03-12", "close": 29.72, "volume": 5266057.0}, {"date": "2021-03-15", "close": 29.8, "volume": 8130070.0}, {"date": "2021-03-16", "close": 28.79, "volume": 4747974.0}, {"date": "2021-03-17", "close": 28.57, "volume": 3265321.0}, {"date": "2021-03-18", "close": 27.61, "volume": 3279190.0}, {"date": "2021-03-19", "close": 27.68, "volume": 4707896.0}, {"date": "2021-03-22", "close": 26.72, "volume": 3469466.0}, {"date": "2021-03-23", "close": 25.79, "volume": 4175490.0}, {"date": "2021-03-24", "close": 26.45, "volume": 4213736.0}, {"date": "2021-03-25", "close": 26.74, "volume": 2923070.0}, {"date": "2021-03-26", "close": 26.53, "volume": 3389253.0}, {"date": "2021-03-29", "close": 26.17, "volume": 2721522.0}, {"date": "2021-03-30", "close": 26.68, "volume": 3097880.0}, {"date": "2021-03-31", "close": 26.15, "volume": 3161050.0}, {"date": "2021-04-01", "close": 26.45, "volume": 3428094.0}, {"date": "2021-04-05", "close": 27.1, "volume": 3410184.0}, {"date": "2021-04-06", "close": 27.74, "volume": 2675170.0}, {"date": "2021-04-07", "close": 27.65, "volume": 3608980.0}, {"date": "2021-04-08", "close": 26.98, "volume": 3732946.0}, {"date": "2021-04-09", "close": 26.84, "volume": 2463873.0}, {"date": "2021-04-12", "close": 27.0, "volume": 3723751.0}, {"date": "2021-04-13", "close": 26.88, "volume": 10261718.0}, {"date": "2021-04-14", "close": 26.21, "volume": 4954582.0}, {"date": "2021-04-15", "close": 25.43, "volume": 5522641.0}, {"date": "2021-04-16", "close": 24.86, "volume": 6006113.0}, {"date": "2021-04-19", "close": 24.15, "volume": 4027277.0}, {"date": "2021-04-20", "close": 23.26, "volume": 6313074.0}, {"date": "2021-04-21", "close": 23.64, "volume": 3685372.0}, {"date": "2021-04-22", "close": 24.69, "volume": 4601352.0}, {"date": "2021-04-23", "close": 25.07, "volume": 2922306.0}, {"date": "2021-04-26", "close": 25.76, "volume": 2969240.0}, {"date": "2021-04-27", "close": 25.74, "volume": 2501383.0}, {"date": "2021-04-28", "close": 25.22, "volume": 2996984.0}, {"date": "2021-04-29", "close": 24.83, "volume": 2597825.0}, {"date": "2021-04-30", "close": 24.77, "volume": 2850514.0}, {"date": "2021-05-03", "close": 25.5, "volume": 3000508.0}, {"date": "2021-05-04", "close": 24.95, "volume": 3400764.0}, {"date": "2021-05-05", "close": 24.35, "volume": 3207417.0}, {"date": "2021-05-06", "close": 24.16, "volume": 4376420.0}, {"date": "2021-05-07", "close": 24.92, "volume": 3069001.0}, {"date": "2021-05-10", "close": 25.0, "volume": 3080207.0}, {"date": "2021-05-11", "close": 24.91, "volume": 3188616.0}, {"date": "2021-05-12", "close": 24.35, "volume": 2591032.0}, {"date": "2021-05-13", "close": 24.43, "volume": 3493113.0}, {"date": "2021-05-14", "close": 25.8, "volume": 5567885.0}, {"date": "2021-05-17", "close": 25.53, "volume": 3581847.0}, {"date": "2021-05-18", "close": 25.86, "volume": 3291771.0}, {"date": "2021-05-19", "close": 25.95, "volume": 2789813.0}, {"date": "2021-05-20", "close": 25.8, "volume": 2919235.0}, {"date": "2021-05-21", "close": 25.64, "volume": 2151226.0}, {"date": "2021-05-25", "close": 25.92, "volume": 4256271.0}, {"date": "2021-05-26", "close": 26.85, "volume": 4183710.0}, {"date": "2021-05-27", "close": 27.54, "volume": 5497381.0}, {"date": "2021-05-28", "close": 27.18, "volume": 3556060.0}, {"date": "2021-05-31", "close": 27.36, "volume": 1312283.0}, {"date": "2021-06-01", "close": 27.21, "volume": 4476047.0}, {"date": "2021-06-02", "close": 27.08, "volume": 3175579.0}, {"date": "2021-06-03", "close": 26.94, "volume": 3194422.0}, {"date": "2021-06-04", "close": 27.0, "volume": 1953325.0}, {"date": "2021-06-07", "close": 26.95, "volume": 3422200.0}, {"date": "2021-06-08", "close": 28.65, "volume": 7930666.0}, {"date": "2021-06-09", "close": 28.73, "volume": 4241917.0}, {"date": "2021-06-10", "close": 28.41, "volume": 3019991.0}, {"date": "2021-06-11", "close": 28.55, "volume": 5884141.0}, {"date": "2021-06-14", "close": 28.34, "volume": 3515848.0}, {"date": "2021-06-15", "close": 28.25, "volume": 2768097.0}, {"date": "2021-06-16", "close": 28.1, "volume": 2449070.0}, {"date": "2021-06-17", "close": 28.05, "volume": 2135418.0}, {"date": "2021-06-18", "close": 27.76, "volume": 2698156.0}, {"date": "2021-06-21", "close": 27.4, "volume": 2377292.0}, {"date": "2021-06-22", "close": 27.3, "volume": 1839937.0}, {"date": "2021-06-23", "close": 26.77, "volume": 3173725.0}, {"date": "2021-06-24", "close": 26.38, "volume": 2677579.0}, {"date": "2021-06-25", "close": 25.91, "volume": 3567624.0}, {"date": "2021-06-28", "close": 25.36, "volume": 3374304.0}, {"date": "2021-06-29", "close": 25.75, "volume": 2984358.0}, {"date": "2021-06-30", "close": 25.5, "volume": 2460138.0}, {"date": "2021-07-02", "close": 25.89, "volume": 2536872.0}, {"date": "2021-07-05", "close": 26.95, "volume": 2155713.0}, {"date": "2021-07-06", "close": 26.51, "volume": 3112726.0}, {"date": "2021-07-07", "close": 25.57, "volume": 2726832.0}, {"date": "2021-07-08", "close": 25.67, "volume": 3022075.0}, {"date": "2021-07-09", "close": 25.75, "volume": 1948027.0}, {"date": "2021-07-12", "close": 25.54, "volume": 2049121.0}, {"date": "2021-07-13", "close": 25.08, "volume": 2478630.0}, {"date": "2021-07-14", "close": 25.2, "volume": 2403303.0}, {"date": "2021-07-15", "close": 24.98, "volume": 1973984.0}, {"date": "2021-07-16", "close": 24.25, "volume": 2879028.0}, {"date": "2021-07-19", "close": 23.44, "volume": 4027648.0}, {"date": "2021-07-20", "close": 24.96, "volume": 4271793.0}, {"date": "2021-07-21", "close": 25.74, "volume": 3287837.0}, {"date": "2021-07-22", "close": 25.06, "volume": 2438189.0}, {"date": "2021-07-23", "close": 25.11, "volume": 2922883.0}, {"date": "2021-07-26", "close": 25.5, "volume": 2469402.0}, {"date": "2021-07-27", "close": 25.18, "volume": 1966825.0}, {"date": "2021-07-28", "close": 24.99, "volume": 1974578.0}, {"date": "2021-07-29", "close": 25.25, "volume": 2632028.0}, {"date": "2021-07-30", "close": 24.98, "volume": 1998195.0}, {"date": "2021-08-03", "close": 24.32, "volume": 2893503.0}, {"date": "2021-08-04", "close": 24.08, "volume": 2218582.0}, {"date": "2021-08-05", "close": 24.86, "volume": 3307761.0}, {"date": "2021-08-06", "close": 25.05, "volume": 1701403.0}, {"date": "2021-08-09", "close": 24.88, "volume": 1733121.0}, {"date": "2021-08-10", "close": 25.34, "volume": 1899230.0}, {"date": "2021-08-11", "close": 25.16, "volume": 1690386.0}, {"date": "2021-08-12", "close": 24.63, "volume": 2159167.0}, {"date": "2021-08-13", "close": 24.13, "volume": 1686034.0}, {"date": "2021-08-16", "close": 24.23, "volume": 1661555.0}, {"date": "2021-08-17", "close": 23.79, "volume": 3370665.0}, {"date": "2021-08-18", "close": 23.88, "volume": 2783810.0}, {"date": "2021-08-19", "close": 23.6, "volume": 2000953.0}, {"date": "2021-08-20", "close": 23.75, "volume": 1982389.0}, {"date": "2021-08-23", "close": 24.63, "volume": 3040225.0}, {"date": "2021-08-24", "close": 25.01, "volume": 3193013.0}, {"date": "2021-08-25", "close": 24.81, "volume": 1955309.0}, {"date": "2021-08-26", "close": 24.76, "volume": 1149917.0}, {"date": "2021-08-27", "close": 25.03, "volume": 1883386.0}, {"date": "2021-08-30", "close": 24.42, "volume": 1732537.0}, {"date": "2021-08-31", "close": 24.51, "volume": 3005915.0}, {"date": "2021-09-01", "close": 24.27, "volume": 1457044.0}, {"date": "2021-09-02", "close": 24.11, "volume": 2048402.0}, {"date": "2021-09-03", "close": 24.02, "volume": 1682906.0}, {"date": "2021-09-07", "close": 24.13, "volume": 2322626.0}, {"date": "2021-09-08", "close": 23.49, "volume": 2854122.0}, {"date": "2021-09-09", "close": 24.06, "volume": 3165745.0}, {"date": "2021-09-10", "close": 23.57, "volume": 3194515.0}, {"date": "2021-09-13", "close": 23.25, "volume": 3794035.0}, {"date": "2021-09-14", "close": 22.87, "volume": 2849347.0}, {"date": "2021-09-15", "close": 22.47, "volume": 4099803.0}, {"date": "2021-09-16", "close": 23.1, "volume": 2717297.0}, {"date": "2021-09-17", "close": 23.02, "volume": 2558615.0}, {"date": "2021-09-20", "close": 22.8, "volume": 2543378.0}, {"date": "2021-09-21", "close": 22.68, "volume": 1999136.0}, {"date": "2021-09-22", "close": 23.06, "volume": 2149213.0}, {"date": "2021-09-23", "close": 23.49, "volume": 2248479.0}, {"date": "2021-09-24", "close": 23.54, "volume": 2523917.0}, {"date": "2021-09-27", "close": 24.36, "volume": 4191098.0}, {"date": "2021-09-28", "close": 23.74, "volume": 3327383.0}, {"date": "2021-09-29", "close": 23.74, "volume": 1851171.0}, {"date": "2021-09-30", "close": 23.13, "volume": 2967612.0}, {"date": "2021-10-01", "close": 24.64, "volume": 6255026.0}, {"date": "2021-10-04", "close": 24.16, "volume": 2850468.0}, {"date": "2021-10-05", "close": 23.78, "volume": 3272958.0}, {"date": "2021-10-06", "close": 23.22, "volume": 3081662.0}, {"date": "2021-10-07", "close": 23.09, "volume": 2438510.0}, {"date": "2021-10-08", "close": 23.09, "volume": 2077551.0}, {"date": "2021-10-12", "close": 23.43, "volume": 2023097.0}, {"date": "2021-10-13", "close": 23.05, "volume": 2720906.0}, {"date": "2021-10-14", "close": 22.94, "volume": 2904753.0}, {"date": "2021-10-15", "close": 23.07, "volume": 2631851.0}, {"date": "2021-10-18", "close": 23.25, "volume": 2385305.0}, {"date": "2021-10-19", "close": 23.15, "volume": 2164738.0}, {"date": "2021-10-20", "close": 22.97, "volume": 2782456.0}, {"date": "2021-10-21", "close": 23.15, "volume": 2242364.0}, {"date": "2021-10-22", "close": 22.91, "volume": 3128801.0}, {"date": "2021-10-25", "close": 23.06, "volume": 1822250.0}, {"date": "2021-10-26", "close": 22.93, "volume": 2393806.0}, {"date": "2021-10-27", "close": 22.38, "volume": 2827637.0}, {"date": "2021-10-28", "close": 22.26, "volume": 2299882.0}, {"date": "2021-10-29", "close": 22.19, "volume": 1659463.0}, {"date": "2021-11-01", "close": 23.01, "volume": 3207039.0}, {"date": "2021-11-02", "close": 24.02, "volume": 6844922.0}, {"date": "2021-11-03", "close": 24.95, "volume": 5165015.0}, {"date": "2021-11-04", "close": 24.8, "volume": 3790693.0}, {"date": "2021-11-05", "close": 26.34, "volume": 8432746.0}, {"date": "2021-11-08", "close": 26.19, "volume": 4106670.0}, {"date": "2021-11-09", "close": 26.41, "volume": 3394486.0}, {"date": "2021-11-10", "close": 25.86, "volume": 2478231.0}, {"date": "2021-11-11", "close": 25.82, "volume": 1627886.0}, {"date": "2021-11-12", "close": 25.25, "volume": 1837865.0}, {"date": "2021-11-15", "close": 25.21, "volume": 1603522.0}, {"date": "2021-11-16", "close": 24.54, "volume": 2283195.0}, {"date": "2021-11-17", "close": 24.45, "volume": 1674252.0}, {"date": "2021-11-18", "close": 24.14, "volume": 1947152.0}, {"date": "2021-11-19", "close": 23.55, "volume": 2533689.0}, {"date": "2021-11-22", "close": 23.21, "volume": 2750773.0}, {"date": "2021-11-23", "close": 23.11, "volume": 2415234.0}, {"date": "2021-11-24", "close": 23.24, "volume": 1924118.0}, {"date": "2021-11-25", "close": 23.32, "volume": 740325.0}, {"date": "2021-11-26", "close": 21.24, "volume": 9231478.0}, {"date": "2021-11-29", "close": 21.3, "volume": 5238352.0}, {"date": "2021-11-30", "close": 20.8, "volume": 4698111.0}, {"date": "2021-12-01", "close": 20.14, "volume": 5306862.0}, {"date": "2021-12-02", "close": 21.04, "volume": 3776629.0}, {"date": "2021-12-03", "close": 20.83, "volume": 3931531.0}, {"date": "2021-12-06", "close": 21.52, "volume": 4283667.0}, {"date": "2021-12-07", "close": 21.73, "volume": 2843942.0}, {"date": "2021-12-08", "close": 22.18, "volume": 2968992.0}, {"date": "2021-12-09", "close": 22.0, "volume": 1761833.0}, {"date": "2021-12-10", "close": 21.92, "volume": 1770091.0}, {"date": "2021-12-13", "close": 21.21, "volume": 2165581.0}, {"date": "2021-12-14", "close": 20.94, "volume": 2052326.0}, {"date": "2021-12-15", "close": 20.69, "volume": 3619657.0}, {"date": "2021-12-16", "close": 20.03, "volume": 3229994.0}, {"date": "2021-12-17", "close": 20.12, "volume": 4260248.0}, {"date": "2021-12-20", "close": 19.89, "volume": 3194252.0}, {"date": "2021-12-21", "close": 21.08, "volume": 3944959.0}, {"date": "2021-12-22", "close": 21.49, "volume": 3024051.0}, {"date": "2021-12-23", "close": 21.37, "volume": 3821484.0}, {"date": "2021-12-24", "close": 21.45, "volume": 644361.0}, {"date": "2021-12-29", "close": 21.34, "volume": 2589637.0}, {"date": "2021-12-30", "close": 21.32, "volume": 1243908.0}, {"date": "2021-12-31", "close": 21.13, "volume": 1467125.0}, {"date": "2022-01-04", "close": 22.17, "volume": 3123024.0}, {"date": "2022-01-05", "close": 21.84, "volume": 2973517.0}, {"date": "2022-01-06", "close": 22.18, "volume": 1956276.0}, {"date": "2022-01-07", "close": 23.05, "volume": 3391373.0}, {"date": "2022-01-10", "close": 22.48, "volume": 2125143.0}, {"date": "2022-01-11", "close": 22.92, "volume": 1885656.0}, {"date": "2022-01-12", "close": 22.74, "volume": 1683735.0}, {"date": "2022-01-13", "close": 23.04, "volume": 3493726.0}, {"date": "2022-01-14", "close": 22.85, "volume": 2152038.0}, {"date": "2022-01-17", "close": 23.18, "volume": 956648.0}, {"date": "2022-01-18", "close": 22.98, "volume": 2240574.0}, {"date": "2022-01-19", "close": 22.37, "volume": 1949099.0}, {"date": "2022-01-20", "close": 22.56, "volume": 1835231.0}, {"date": "2022-01-21", "close": 22.13, "volume": 2265485.0}, {"date": "2022-01-24", "close": 21.79, "volume": 3679382.0}, {"date": "2022-01-25", "close": 21.87, "volume": 1843592.0}, {"date": "2022-01-26", "close": 22.05, "volume": 2247556.0}, {"date": "2022-01-27", "close": 22.09, "volume": 1972888.0}, {"date": "2022-01-28", "close": 22.01, "volume": 1845194.0}, {"date": "2022-01-31", "close": 22.86, "volume": 2955526.0}, {"date": "2022-02-01", "close": 23.67, "volume": 3760219.0}, {"date": "2022-02-02", "close": 23.42, "volume": 2388244.0}, {"date": "2022-02-03", "close": 23.06, "volume": 1519730.0}, {"date": "2022-02-04", "close": 23.33, "volume": 1439205.0}, {"date": "2022-02-07", "close": 23.68, "volume": 1923816.0}, {"date": "2022-02-08", "close": 24.82, "volume": 4281502.0}, {"date": "2022-02-09", "close": 24.93, "volume": 2901598.0}, {"date": "2022-02-10", "close": 25.29, "volume": 4069328.0}, {"date": "2022-02-11", "close": 24.5, "volume": 4738672.0}, {"date": "2022-02-14", "close": 24.24, "volume": 3576162.0}, {"date": "2022-02-15", "close": 25.47, "volume": 5661075.0}, {"date": "2022-02-16", "close": 25.11, "volume": 3620029.0}, {"date": "2022-02-17", "close": 24.63, "volume": 2642699.0}, {"date": "2022-02-18", "close": 25.4, "volume": 6284884.0}, {"date": "2022-02-22", "close": 25.45, "volume": 5039319.0}, {"date": "2022-02-23", "close": 24.91, "volume": 5230238.0}, {"date": "2022-02-24", "close": 24.41, "volume": 6109592.0}, {"date": "2022-02-25", "close": 24.67, "volume": 3722446.0}, {"date": "2022-02-28", "close": 23.95, "volume": 4708465.0}, {"date": "2022-03-01", "close": 22.87, "volume": 5324036.0}, {"date": "2022-03-02", "close": 23.82, "volume": 3268128.0}, {"date": "2022-03-03", "close": 23.04, "volume": 3041986.0}, {"date": "2022-03-04", "close": 21.9, "volume": 5550717.0}, {"date": "2022-03-07", "close": 19.59, "volume": 10102610.0}, {"date": "2022-03-08", "close": 19.98, "volume": 8141266.0}, {"date": "2022-03-09", "close": 20.97, "volume": 4714870.0}, {"date": "2022-03-10", "close": 20.8, "volume": 2283194.0}, {"date": "2022-03-11", "close": 20.49, "volume": 3823942.0}, {"date": "2022-03-14", "close": 20.44, "volume": 2511040.0}, {"date": "2022-03-15", "close": 21.2, "volume": 3733706.0}, {"date": "2022-03-16", "close": 22.68, "volume": 6830272.0}, {"date": "2022-03-17", "close": 23.15, "volume": 4154250.0}, {"date": "2022-03-18", "close": 23.84, "volume": 5160955.0}, {"date": "2022-03-21", "close": 23.54, "volume": 3452797.0}, {"date": "2022-03-22", "close": 24.36, "volume": 4292276.0}, {"date": "2022-03-23", "close": 23.75, "volume": 3077191.0}, {"date": "2022-03-24", "close": 23.54, "volume": 2657718.0}, {"date": "2022-03-25", "close": 23.8, "volume": 3030756.0}, {"date": "2022-03-28", "close": 23.85, "volume": 2342699.0}, {"date": "2022-03-29", "close": 24.72, "volume": 4924669.0}, {"date": "2022-03-30", "close": 24.33, "volume": 2937072.0}, {"date": "2022-03-31", "close": 24.25, "volume": 2441190.0}, {"date": "2022-04-01", "close": 24.36, "volume": 2297675.0}, {"date": "2022-04-04", "close": 23.84, "volume": 3383054.0}, {"date": "2022-04-05", "close": 23.5, "volume": 3093582.0}, {"date": "2022-04-06", "close": 22.97, "volume": 3327930.0}, {"date": "2022-04-07", "close": 22.28, "volume": 3541929.0}, {"date": "2022-04-08", "close": 21.94, "volume": 2647869.0}, {"date": "2022-04-11", "close": 22.26, "volume": 2335806.0}, {"date": "2022-04-12", "close": 22.22, "volume": 1868180.0}, {"date": "2022-04-13", "close": 23.5, "volume": 3846197.0}, {"date": "2022-04-14", "close": 23.42, "volume": 2253194.0}, {"date": "2022-04-18", "close": 23.12, "volume": 1347339.0}, {"date": "2022-04-19", "close": 23.94, "volume": 2985210.0}, {"date": "2022-04-20", "close": 24.0, "volume": 2593209.0}, {"date": "2022-04-21", "close": 24.66, "volume": 5094010.0}, {"date": "2022-04-22", "close": 24.15, "volume": 3691417.0}, {"date": "2022-04-25", "close": 24.22, "volume": 4138611.0}, {"date": "2022-04-26", "close": 22.46, "volume": 7166694.0}, {"date": "2022-04-27", "close": 22.81, "volume": 3723806.0}, {"date": "2022-04-28", "close": 23.01, "volume": 2513051.0}, {"date": "2022-04-29", "close": 22.5, "volume": 2914979.0}, {"date": "2022-05-02", "close": 22.09, "volume": 3264407.0}, {"date": "2022-05-03", "close": 22.9, "volume": 3340398.0}, {"date": "2022-05-04", "close": 22.99, "volume": 3404599.0}, {"date": "2022-05-05", "close": 22.0, "volume": 3693970.0}, {"date": "2022-05-06", "close": 21.89, "volume": 2249990.0}, {"date": "2022-05-09", "close": 20.63, "volume": 3645525.0}, {"date": "2022-05-10", "close": 21.24, "volume": 3454589.0}, {"date": "2022-05-11", "close": 21.03, "volume": 3004144.0}, {"date": "2022-05-12", "close": 20.02, "volume": 4353897.0}, {"date": "2022-05-13", "close": 20.58, "volume": 4158358.0}, {"date": "2022-05-16", "close": 20.64, "volume": 2441775.0}, {"date": "2022-05-17", "close": 21.64, "volume": 3326265.0}, {"date": "2022-05-18", "close": 21.04, "volume": 1987759.0}, {"date": "2022-05-19", "close": 20.99, "volume": 1903445.0}, {"date": "2022-05-20", "close": 20.8, "volume": 2754169.0}, {"date": "2022-05-24", "close": 20.44, "volume": 2948509.0}, {"date": "2022-05-25", "close": 21.02, "volume": 2547676.0}, {"date": "2022-05-26", "close": 21.83, "volume": 3468838.0}, {"date": "2022-05-27", "close": 22.25, "volume": 2434640.0}, {"date": "2022-05-30", "close": 22.59, "volume": 1379287.0}, {"date": "2022-05-31", "close": 22.19, "volume": 3431022.0}, {"date": "2022-06-01", "close": 21.38, "volume": 3278027.0}, {"date": "2022-06-02", "close": 21.77, "volume": 1960758.0}, {"date": "2022-06-03", "close": 21.29, "volume": 2314698.0}, {"date": "2022-06-06", "close": 21.31, "volume": 2178550.0}, {"date": "2022-06-07", "close": 21.76, "volume": 2280892.0}, {"date": "2022-06-08", "close": 21.27, "volume": 2102260.0}, {"date": "2022-06-09", "close": 20.78, "volume": 2869081.0}, {"date": "2022-06-10", "close": 20.25, "volume": 3702306.0}, {"date": "2022-06-13", "close": 18.91, "volume": 5681605.0}, {"date": "2022-06-14", "close": 17.97, "volume": 6290000.0}, {"date": "2022-06-15", "close": 17.9, "volume": 4608163.0}, {"date": "2022-06-16", "close": 16.5, "volume": 5031143.0}, {"date": "2022-06-17", "close": 17.27, "volume": 3909313.0}, {"date": "2022-06-20", "close": 17.83, "volume": 1959957.0}, {"date": "2022-06-21", "close": 17.44, "volume": 2928086.0}, {"date": "2022-06-22", "close": 17.59, "volume": 2159827.0}, {"date": "2022-06-23", "close": 16.85, "volume": 2742125.0}, {"date": "2022-06-24", "close": 17.42, "volume": 3522002.0}, {"date": "2022-06-27", "close": 17.3, "volume": 1577964.0}, {"date": "2022-06-28", "close": 17.47, "volume": 3520412.0}, {"date": "2022-06-29", "close": 17.07, "volume": 2699187.0}, {"date": "2022-06-30", "close": 16.04, "volume": 6473831.0}, {"date": "2022-07-04", "close": 16.23, "volume": 1629212.0}, {"date": "2022-07-05", "close": 16.39, "volume": 3568561.0}, {"date": "2022-07-06", "close": 16.47, "volume": 2582614.0}, {"date": "2022-07-07", "close": 16.66, "volume": 2720041.0}, {"date": "2022-07-08", "close": 16.81, "volume": 1995732.0}, {"date": "2022-07-11", "close": 15.95, "volume": 3849717.0}, {"date": "2022-07-12", "close": 16.76, "volume": 4011183.0}, {"date": "2022-07-13", "close": 16.47, "volume": 2390473.0}, {"date": "2022-07-14", "close": 16.49, "volume": 1857987.0}, {"date": "2022-07-15", "close": 16.85, "volume": 1883371.0}, {"date": "2022-07-18", "close": 16.95, "volume": 1931196.0}, {"date": "2022-07-19", "close": 17.68, "volume": 3308911.0}, {"date": "2022-07-20", "close": 17.67, "volume": 2781226.0}, {"date": "2022-07-21", "close": 17.0, "volume": 3058954.0}, {"date": "2022-07-22", "close": 16.91, "volume": 2223302.0}, {"date": "2022-07-25", "close": 16.96, "volume": 1425024.0}, {"date": "2022-07-26", "close": 16.64, "volume": 1367832.0}, {"date": "2022-07-27", "close": 17.0, "volume": 1800817.0}, {"date": "2022-07-28", "close": 16.95, "volume": 1950248.0}, {"date": "2022-07-29", "close": 17.39, "volume": 3826441.0}, {"date": "2022-08-02", "close": 17.53, "volume": 2553794.0}, {"date": "2022-08-03", "close": 17.91, "volume": 2487825.0}, {"date": "2022-08-04", "close": 18.19, "volume": 2553409.0}, {"date": "2022-08-05", "close": 18.06, "volume": 2496481.0}, {"date": "2022-08-08", "close": 18.42, "volume": 2758781.0}, {"date": "2022-08-09", "close": 18.02, "volume": 1551144.0}, {"date": "2022-08-10", "close": 18.61, "volume": 3317160.0}, {"date": "2022-08-11", "close": 18.7, "volume": 3065289.0}, {"date": "2022-08-12", "close": 18.88, "volume": 1624467.0}, {"date": "2022-08-15", "close": 19.39, "volume": 2669085.0}, {"date": "2022-08-16", "close": 19.72, "volume": 2923894.0}, {"date": "2022-08-17", "close": 19.35, "volume": 2591562.0}, {"date": "2022-08-18", "close": 19.29, "volume": 1650186.0}, {"date": "2022-08-19", "close": 18.45, "volume": 2657097.0}, {"date": "2022-08-22", "close": 17.56, "volume": 3203890.0}, {"date": "2022-08-23", "close": 17.91, "volume": 1476948.0}, {"date": "2022-08-24", "close": 18.18, "volume": 1507948.0}, {"date": "2022-08-25", "close": 18.72, "volume": 1643973.0}, {"date": "2022-08-26", "close": 18.21, "volume": 1823447.0}, {"date": "2022-08-29", "close": 18.01, "volume": 1228810.0}, {"date": "2022-08-30", "close": 18.09, "volume": 1466477.0}, {"date": "2022-08-31", "close": 17.69, "volume": 1961803.0}, {"date": "2022-09-01", "close": 17.6, "volume": 2405152.0}, {"date": "2022-09-02", "close": 17.61, "volume": 1181941.0}, {"date": "2022-09-06", "close": 17.29, "volume": 1371926.0}, {"date": "2022-09-07", "close": 18.14, "volume": 2748699.0}, {"date": "2022-09-08", "close": 18.05, "volume": 1542088.0}, {"date": "2022-09-09", "close": 18.81, "volume": 3324509.0}, {"date": "2022-09-12", "close": 18.9, "volume": 2541052.0}, {"date": "2022-09-13", "close": 18.47, "volume": 2638886.0}, {"date": "2022-09-14", "close": 18.72, "volume": 2362411.0}, {"date": "2022-09-15", "close": 19.11, "volume": 4287133.0}, {"date": "2022-09-16", "close": 18.39, "volume": 3367955.0}, {"date": "2022-09-19", "close": 19.13, "volume": 4056905.0}, {"date": "2022-09-20", "close": 19.14, "volume": 2321969.0}, {"date": "2022-09-21", "close": 18.75, "volume": 3049245.0}, {"date": "2022-09-22", "close": 18.09, "volume": 3468276.0}, {"date": "2022-09-23", "close": 17.49, "volume": 3537059.0}, {"date": "2022-09-26", "close": 17.93, "volume": 2572871.0}, {"date": "2022-09-27", "close": 17.69, "volume": 2748244.0}, {"date": "2022-09-28", "close": 17.96, "volume": 1572297.0}, {"date": "2022-09-29", "close": 16.75, "volume": 4595985.0}, {"date": "2022-09-30", "close": 16.6, "volume": 2655805.0}, {"date": "2022-10-03", "close": 16.84, "volume": 2182097.0}, {"date": "2022-10-04", "close": 17.98, "volume": 3706981.0}, {"date": "2022-10-05", "close": 17.84, "volume": 2018964.0}, {"date": "2022-10-06", "close": 17.95, "volume": 1713754.0}, {"date": "2022-10-07", "close": 17.44, "volume": 1963365.0}, {"date": "2022-10-11", "close": 16.86, "volume": 2425589.0}, {"date": "2022-10-12", "close": 17.12, "volume": 1876182.0}, {"date": "2022-10-13", "close": 17.31, "volume": 3266497.0}, {"date": "2022-10-14", "close": 17.39, "volume": 1573772.0}, {"date": "2022-10-17", "close": 17.93, "volume": 2144042.0}, {"date": "2022-10-18", "close": 18.22, "volume": 2403319.0}, {"date": "2022-10-19", "close": 18.05, "volume": 2631338.0}, {"date": "2022-10-20", "close": 18.25, "volume": 1715215.0}, {"date": "2022-10-21", "close": 18.49, "volume": 2001944.0}, {"date": "2022-10-24", "close": 18.76, "volume": 1942245.0}, {"date": "2022-10-25", "close": 18.74, "volume": 1442773.0}, {"date": "2022-10-26", "close": 18.96, "volume": 2123036.0}, {"date": "2022-10-27", "close": 19.29, "volume": 3757379.0}, {"date": "2022-10-28", "close": 19.91, "volume": 4736674.0}, {"date": "2022-10-31", "close": 19.61, "volume": 2325110.0}, {"date": "2022-11-01", "close": 20.15, "volume": 2499149.0}, {"date": "2022-11-02", "close": 18.98, "volume": 3581670.0}, {"date": "2022-11-03", "close": 18.56, "volume": 2719358.0}, {"date": "2022-11-04", "close": 18.77, "volume": 2518095.0}, {"date": "2022-11-07", "close": 18.6, "volume": 1641010.0}, {"date": "2022-11-08", "close": 18.4, "volume": 2032190.0}, {"date": "2022-11-09", "close": 18.23, "volume": 1777379.0}, {"date": "2022-11-10", "close": 18.12, "volume": 4421079.0}, {"date": "2022-11-11", "close": 18.5, "volume": 3895844.0}, {"date": "2022-11-14", "close": 18.91, "volume": 3046186.0}, {"date": "2022-11-15", "close": 18.82, "volume": 2611643.0}, {"date": "2022-11-16", "close": 18.7, "volume": 2029327.0}, {"date": "2022-11-17", "close": 18.71, "volume": 2717156.0}, {"date": "2022-11-18", "close": 18.61, "volume": 2371945.0}, {"date": "2022-11-21", "close": 18.7, "volume": 1892807.0}, {"date": "2022-11-22", "close": 18.6, "volume": 1491548.0}, {"date": "2022-11-23", "close": 18.93, "volume": 1904456.0}, {"date": "2022-11-24", "close": 19.02, "volume": 633429.0}, {"date": "2022-11-25", "close": 19.06, "volume": 1245424.0}, {"date": "2022-11-28", "close": 18.74, "volume": 2546398.0}, {"date": "2022-11-29", "close": 18.92, "volume": 1402996.0}, {"date": "2022-11-30", "close": 19.29, "volume": 2859523.0}, {"date": "2022-12-01", "close": 19.1, "volume": 1716838.0}, {"date": "2022-12-02", "close": 19.06, "volume": 1578080.0}, {"date": "2022-12-05", "close": 19.27, "volume": 2761279.0}, {"date": "2022-12-06", "close": 19.46, "volume": 1883061.0}, {"date": "2022-12-07", "close": 18.8, "volume": 2804869.0}, {"date": "2022-12-08", "close": 18.89, "volume": 1494773.0}, {"date": "2022-12-09", "close": 18.9, "volume": 1866251.0}, {"date": "2022-12-12", "close": 19.49, "volume": 2978679.0}, {"date": "2022-12-13", "close": 18.97, "volume": 3262159.0}, {"date": "2022-12-14", "close": 19.23, "volume": 2429713.0}, {"date": "2022-12-15", "close": 18.99, "volume": 2241471.0}, {"date": "2022-12-16", "close": 18.95, "volume": 1793262.0}, {"date": "2022-12-19", "close": 18.85, "volume": 1922211.0}, {"date": "2022-12-20", "close": 19.42, "volume": 3705308.0}, {"date": "2022-12-21", "close": 19.58, "volume": 2446800.0}, {"date": "2022-12-22", "close": 19.27, "volume": 1805919.0}, {"date": "2022-12-23", "close": 19.17, "volume": 1225365.0}, {"date": "2022-12-28", "close": 18.61, "volume": 2854954.0}, {"date": "2022-12-29", "close": 19.49, "volume": 2918051.0}, {"date": "2022-12-30", "close": 19.39, "volume": 1628899.0}, {"date": "2023-01-03", "close": 19.12, "volume": 2162729.0}, {"date": "2023-01-04", "close": 19.76, "volume": 3283828.0}, {"date": "2023-01-05", "close": 20.12, "volume": 3185132.0}, {"date": "2023-01-06", "close": 20.2, "volume": 2448095.0}, {"date": "2023-01-09", "close": 20.5, "volume": 2067470.0}, {"date": "2023-01-10", "close": 20.79, "volume": 1661847.0}, {"date": "2023-01-11", "close": 21.3, "volume": 2717429.0}, {"date": "2023-01-12", "close": 21.91, "volume": 3994691.0}, {"date": "2023-01-13", "close": 21.84, "volume": 2196705.0}, {"date": "2023-01-16", "close": 21.93, "volume": 1302912.0}, {"date": "2023-01-17", "close": 22.04, "volume": 2011592.0}, {"date": "2023-01-18", "close": 21.6, "volume": 3170739.0}, {"date": "2023-01-19", "close": 21.56, "volume": 1386270.0}, {"date": "2023-01-20", "close": 21.79, "volume": 1384954.0}, {"date": "2023-01-23", "close": 22.05, "volume": 1612649.0}, {"date": "2023-01-24", "close": 22.19, "volume": 1628363.0}, {"date": "2023-01-25", "close": 22.42, "volume": 1750186.0}, {"date": "2023-01-26", "close": 22.56, "volume": 2564425.0}, {"date": "2023-01-27", "close": 22.79, "volume": 2607905.0}, {"date": "2023-01-30", "close": 22.36, "volume": 3012253.0}, {"date": "2023-01-31", "close": 22.58, "volume": 1455367.0}, {"date": "2023-02-01", "close": 22.66, "volume": 1925763.0}, {"date": "2023-02-02", "close": 23.01, "volume": 3174572.0}, {"date": "2023-02-03", "close": 22.95, "volume": 1850167.0}, {"date": "2023-02-06", "close": 23.05, "volume": 1229831.0}, {"date": "2023-02-07", "close": 23.0, "volume": 1922184.0}, {"date": "2023-02-08", "close": 22.68, "volume": 1602189.0}, {"date": "2023-02-09", "close": 22.61, "volume": 1264714.0}, {"date": "2023-02-10", "close": 22.12, "volume": 1860135.0}, {"date": "2023-02-13", "close": 22.49, "volume": 1959410.0}, {"date": "2023-02-14", "close": 22.72, "volume": 1310238.0}, {"date": "2023-02-15", "close": 22.85, "volume": 1759515.0}, {"date": "2023-02-16", "close": 23.15, "volume": 5881645.0}, {"date": "2023-02-17", "close": 21.2, "volume": 9829478.0}, {"date": "2023-02-21", "close": 20.32, "volume": 4108097.0}, {"date": "2023-02-22", "close": 20.23, "volume": 2169770.0}, {"date": "2023-02-23", "close": 20.02, "volume": 2211988.0}, {"date": "2023-02-24", "close": 19.82, "volume": 1614993.0}, {"date": "2023-02-27", "close": 20.0, "volume": 1565844.0}, {"date": "2023-02-28", "close": 20.12, "volume": 2378087.0}, {"date": "2023-03-01", "close": 20.04, "volume": 1876056.0}, {"date": "2023-03-02", "close": 20.04, "volume": 1306936.0}, {"date": "2023-03-03", "close": 20.25, "volume": 1621252.0}, {"date": "2023-03-06", "close": 20.29, "volume": 1588301.0}, {"date": "2023-03-07", "close": 20.53, "volume": 2221620.0}, {"date": "2023-03-08", "close": 20.52, "volume": 1934595.0}, {"date": "2023-03-09", "close": 20.07, "volume": 2463389.0}, {"date": "2023-03-10", "close": 19.82, "volume": 4635675.0}, {"date": "2023-03-13", "close": 19.14, "volume": 2633743.0}, {"date": "2023-03-14", "close": 19.09, "volume": 3556221.0}, {"date": "2023-03-15", "close": 18.17, "volume": 3704788.0}, {"date": "2023-03-16", "close": 18.61, "volume": 3299795.0}, {"date": "2023-03-17", "close": 18.11, "volume": 2391448.0}, {"date": "2023-03-20", "close": 18.14, "volume": 2193377.0}, {"date": "2023-03-21", "close": 18.74, "volume": 1844390.0}, {"date": "2023-03-22", "close": 18.31, "volume": 1954450.0}, {"date": "2023-03-23", "close": 18.27, "volume": 1406850.0}, {"date": "2023-03-24", "close": 18.14, "volume": 2914669.0}, {"date": "2023-03-27", "close": 18.4, "volume": 1414734.0}, {"date": "2023-03-28", "close": 18.31, "volume": 1443334.0}, {"date": "2023-03-29", "close": 18.52, "volume": 1483994.0}, {"date": "2023-03-30", "close": 18.77, "volume": 2320958.0}, {"date": "2023-03-31", "close": 19.15, "volume": 2621601.0}, {"date": "2023-04-03", "close": 18.88, "volume": 1505270.0}, {"date": "2023-04-04", "close": 18.74, "volume": 1412082.0}, {"date": "2023-04-05", "close": 18.46, "volume": 1670196.0}, {"date": "2023-04-06", "close": 18.58, "volume": 1314968.0}, {"date": "2023-04-10", "close": 18.84, "volume": 1111981.0}, {"date": "2023-04-11", "close": 19.21, "volume": 1730658.0}, {"date": "2023-04-12", "close": 18.83, "volume": 2932645.0}, {"date": "2023-04-13", "close": 18.84, "volume": 2040630.0}, {"date": "2023-04-14", "close": 18.72, "volume": 2188304.0}, {"date": "2023-04-17", "close": 18.96, "volume": 2005388.0}, {"date": "2023-04-18", "close": 19.2, "volume": 1778506.0}, {"date": "2023-04-19", "close": 19.64, "volume": 2528489.0}, {"date": "2023-04-20", "close": 19.22, "volume": 1901004.0}, {"date": "2023-04-21", "close": 18.93, "volume": 2111787.0}, {"date": "2023-04-24", "close": 18.87, "volume": 1692717.0}, {"date": "2023-04-25", "close": 18.47, "volume": 1574478.0}, {"date": "2023-04-26", "close": 18.44, "volume": 1701910.0}, {"date": "2023-04-27", "close": 18.69, "volume": 1696749.0}, {"date": "2023-04-28", "close": 18.96, "volume": 2569838.0}, {"date": "2023-05-01", "close": 19.19, "volume": 2066860.0}, {"date": "2023-05-02", "close": 18.85, "volume": 1836560.0}, {"date": "2023-05-03", "close": 18.79, "volume": 1480074.0}, {"date": "2023-05-04", "close": 18.34, "volume": 2319415.0}, {"date": "2023-05-05", "close": 20.46, "volume": 10264596.0}, {"date": "2023-05-08", "close": 20.93, "volume": 4130011.0}, {"date": "2023-05-09", "close": 21.12, "volume": 2733962.0}, {"date": "2023-05-10", "close": 20.99, "volume": 3012214.0}, {"date": "2023-05-11", "close": 21.01, "volume": 2119467.0}, {"date": "2023-05-12", "close": 21.12, "volume": 5290827.0}, {"date": "2023-05-15", "close": 21.14, "volume": 2038143.0}, {"date": "2023-05-16", "close": 21.6, "volume": 4224134.0}, {"date": "2023-05-17", "close": 22.32, "volume": 6605693.0}, {"date": "2023-05-18", "close": 22.23, "volume": 4340216.0}, {"date": "2023-05-19", "close": 21.81, "volume": 2466261.0}, {"date": "2023-05-23", "close": 21.46, "volume": 2672793.0}, {"date": "2023-05-24", "close": 21.34, "volume": 1557212.0}, {"date": "2023-05-25", "close": 21.73, "volume": 1679444.0}, {"date": "2023-05-26", "close": 21.75, "volume": 1003174.0}, {"date": "2023-05-29", "close": 21.87, "volume": 481107.0}, {"date": "2023-05-30", "close": 21.83, "volume": 1742252.0}, {"date": "2023-05-31", "close": 21.43, "volume": 2524676.0}, {"date": "2023-06-01", "close": 21.71, "volume": 1634802.0}, {"date": "2023-06-02", "close": 21.72, "volume": 3010378.0}, {"date": "2023-06-05", "close": 21.88, "volume": 1566822.0}, {"date": "2023-06-06", "close": 22.12, "volume": 3305673.0}, {"date": "2023-06-07", "close": 22.14, "volume": 2729891.0}, {"date": "2023-06-08", "close": 22.32, "volume": 2490244.0}, {"date": "2023-06-09", "close": 22.37, "volume": 3876525.0}, {"date": "2023-06-12", "close": 22.74, "volume": 2404525.0}, {"date": "2023-06-13", "close": 23.24, "volume": 3653213.0}, {"date": "2023-06-14", "close": 23.54, "volume": 2891641.0}, {"date": "2023-06-15", "close": 23.67, "volume": 2035475.0}, {"date": "2023-06-16", "close": 23.4, "volume": 2250605.0}, {"date": "2023-06-19", "close": 23.27, "volume": 585767.0}, {"date": "2023-06-20", "close": 23.59, "volume": 1503962.0}, {"date": "2023-06-21", "close": 23.58, "volume": 1344516.0}, {"date": "2023-06-22", "close": 23.17, "volume": 1536617.0}, {"date": "2023-06-23", "close": 22.88, "volume": 1348599.0}, {"date": "2023-06-26", "close": 22.86, "volume": 1237752.0}, {"date": "2023-06-27", "close": 23.76, "volume": 3273050.0}, {"date": "2023-06-28", "close": 24.68, "volume": 4429111.0}, {"date": "2023-06-29", "close": 24.86, "volume": 2501278.0}, {"date": "2023-06-30", "close": 24.99, "volume": 1982124.0}, {"date": "2023-07-04", "close": 24.96, "volume": 896026.0}, {"date": "2023-07-05", "close": 24.89, "volume": 1385473.0}, {"date": "2023-07-06", "close": 24.7, "volume": 2599826.0}, {"date": "2023-07-07", "close": 24.81, "volume": 1984791.0}, {"date": "2023-07-10", "close": 24.89, "volume": 1274691.0}, {"date": "2023-07-11", "close": 24.9, "volume": 1541658.0}, {"date": "2023-07-12", "close": 24.83, "volume": 3071446.0}, {"date": "2023-07-13", "close": 25.12, "volume": 3538343.0}, {"date": "2023-07-14", "close": 24.75, "volume": 3353097.0}, {"date": "2023-07-17", "close": 25.18, "volume": 2644367.0}, {"date": "2023-07-18", "close": 25.5, "volume": 2998613.0}, {"date": "2023-07-19", "close": 25.79, "volume": 2111133.0}, {"date": "2023-07-20", "close": 25.44, "volume": 3000625.0}, {"date": "2023-07-21", "close": 25.78, "volume": 1645653.0}, {"date": "2023-07-24", "close": 25.58, "volume": 1946156.0}, {"date": "2023-07-25", "close": 24.52, "volume": 4002858.0}, {"date": "2023-07-26", "close": 24.56, "volume": 1814666.0}, {"date": "2023-07-27", "close": 23.95, "volume": 2495485.0}, {"date": "2023-07-28", "close": 24.41, "volume": 1315442.0}, {"date": "2023-07-31", "close": 24.3, "volume": 1211834.0}, {"date": "2023-08-01", "close": 23.89, "volume": 1693252.0}, {"date": "2023-08-02", "close": 23.67, "volume": 1629154.0}, {"date": "2023-08-03", "close": 23.05, "volume": 2050105.0}, {"date": "2023-08-04", "close": 22.93, "volume": 1079216.0}, {"date": "2023-08-08", "close": 23.06, "volume": 4216897.0}, {"date": "2023-08-09", "close": 22.69, "volume": 1843219.0}, {"date": "2023-08-10", "close": 22.86, "volume": 3014588.0}, {"date": "2023-08-11", "close": 23.6, "volume": 4785452.0}, {"date": "2023-08-14", "close": 23.57, "volume": 2989408.0}, {"date": "2023-08-15", "close": 23.25, "volume": 2055796.0}, {"date": "2023-08-16", "close": 23.11, "volume": 1547466.0}, {"date": "2023-08-17", "close": 22.9, "volume": 1094516.0}, {"date": "2023-08-18", "close": 22.69, "volume": 1154823.0}, {"date": "2023-08-21", "close": 22.59, "volume": 1279051.0}, {"date": "2023-08-22", "close": 22.66, "volume": 965685.0}, {"date": "2023-08-23", "close": 22.65, "volume": 1123275.0}, {"date": "2023-08-24", "close": 22.35, "volume": 935784.0}, {"date": "2023-08-25", "close": 22.32, "volume": 1102378.0}, {"date": "2023-08-28", "close": 22.51, "volume": 924817.0}, {"date": "2023-08-29", "close": 22.86, "volume": 1050600.0}, {"date": "2023-08-30", "close": 22.85, "volume": 991303.0}, {"date": "2023-08-31", "close": 22.82, "volume": 1119569.0}, {"date": "2023-09-01", "close": 22.77, "volume": 1076742.0}, {"date": "2023-09-05", "close": 22.57, "volume": 1130705.0}, {"date": "2023-09-06", "close": 21.91, "volume": 2486034.0}, {"date": "2023-09-07", "close": 21.28, "volume": 2565473.0}, {"date": "2023-09-08", "close": 21.3, "volume": 1504136.0}, {"date": "2023-09-11", "close": 21.2, "volume": 1422774.0}, {"date": "2023-09-12", "close": 21.24, "volume": 1362380.0}, {"date": "2023-09-13", "close": 20.64, "volume": 2914736.0}, {"date": "2023-09-14", "close": 20.41, "volume": 3170302.0}, {"date": "2023-09-15", "close": 20.33, "volume": 2224734.0}, {"date": "2023-09-18", "close": 20.23, "volume": 1660136.0}, {"date": "2023-09-19", "close": 19.95, "volume": 1992142.0}, {"date": "2023-09-20", "close": 19.64, "volume": 2893587.0}, {"date": "2023-09-21", "close": 19.18, "volume": 2905743.0}, {"date": "2023-09-22", "close": 19.12, "volume": 1788300.0}, {"date": "2023-09-25", "close": 18.91, "volume": 1837750.0}, {"date": "2023-09-26", "close": 18.85, "volume": 1254110.0}, {"date": "2023-09-27", "close": 18.88, "volume": 1257574.0}, {"date": "2023-09-28", "close": 19.42, "volume": 2264530.0}, {"date": "2023-09-29", "close": 19.38, "volume": 1577038.0}, {"date": "2023-10-02", "close": 19.22, "volume": 1626491.0}, {"date": "2023-10-03", "close": 18.83, "volume": 1730119.0}, {"date": "2023-10-04", "close": 19.02, "volume": 1407517.0}, {"date": "2023-10-05", "close": 18.92, "volume": 1873135.0}, {"date": "2023-10-06", "close": 18.93, "volume": 1504004.0}, {"date": "2023-10-10", "close": 18.84, "volume": 2067348.0}, {"date": "2023-10-11", "close": 18.78, "volume": 1642778.0}, {"date": "2023-10-12", "close": 18.36, "volume": 2036249.0}, {"date": "2023-10-13", "close": 17.76, "volume": 2994044.0}, {"date": "2023-10-16", "close": 18.04, "volume": 1780401.0}, {"date": "2023-10-17", "close": 17.75, "volume": 2215403.0}, {"date": "2023-10-18", "close": 17.13, "volume": 3278923.0}, {"date": "2023-10-19", "close": 17.08, "volume": 3042060.0}, {"date": "2023-10-20", "close": 16.78, "volume": 2279377.0}, {"date": "2023-10-23", "close": 16.59, "volume": 2161669.0}, {"date": "2023-10-24", "close": 16.55, "volume": 2161529.0}, {"date": "2023-10-25", "close": 16.18, "volume": 2231479.0}, {"date": "2023-10-26", "close": 16.47, "volume": 2484901.0}, {"date": "2023-10-27", "close": 16.72, "volume": 2634658.0}, {"date": "2023-10-30", "close": 16.5, "volume": 5148096.0}, {"date": "2023-10-31", "close": 16.73, "volume": 2655256.0}, {"date": "2023-11-01", "close": 16.61, "volume": 2069876.0}, {"date": "2023-11-02", "close": 17.16, "volume": 2475061.0}, {"date": "2023-11-03", "close": 18.05, "volume": 3556589.0}, {"date": "2023-11-06", "close": 17.97, "volume": 2769118.0}, {"date": "2023-11-07", "close": 18.03, "volume": 2591080.0}, {"date": "2023-11-08", "close": 18.4, "volume": 2048306.0}, {"date": "2023-11-09", "close": 18.1, "volume": 1868050.0}, {"date": "2023-11-10", "close": 18.11, "volume": 1233867.0}, {"date": "2023-11-13", "close": 17.95, "volume": 1271857.0}, {"date": "2023-11-14", "close": 18.2, "volume": 2555323.0}, {"date": "2023-11-15", "close": 18.2, "volume": 2345466.0}, {"date": "2023-11-16", "close": 17.9, "volume": 2025864.0}, {"date": "2023-11-17", "close": 17.89, "volume": 1518173.0}, {"date": "2023-11-20", "close": 18.12, "volume": 1696657.0}, {"date": "2023-11-21", "close": 17.96, "volume": 1262742.0}, {"date": "2023-11-22", "close": 17.76, "volume": 2410031.0}, {"date": "2023-11-23", "close": 17.78, "volume": 664798.0}, {"date": "2023-11-24", "close": 17.91, "volume": 793494.0}, {"date": "2023-11-27", "close": 17.6, "volume": 2053215.0}, {"date": "2023-11-28", "close": 17.41, "volume": 1571009.0}, {"date": "2023-11-29", "close": 17.45, "volume": 1982652.0}, {"date": "2023-11-30", "close": 17.63, "volume": 2414416.0}, {"date": "2023-12-01", "close": 17.74, "volume": 2577769.0}, {"date": "2023-12-04", "close": 17.69, "volume": 2891123.0}, {"date": "2023-12-05", "close": 17.53, "volume": 2908660.0}, {"date": "2023-12-06", "close": 18.27, "volume": 4241597.0}, {"date": "2023-12-07", "close": 18.9, "volume": 3172797.0}, {"date": "2023-12-08", "close": 18.49, "volume": 2844647.0}, {"date": "2023-12-11", "close": 17.96, "volume": 3398417.0}, {"date": "2023-12-12", "close": 17.8, "volume": 2339677.0}, {"date": "2023-12-13", "close": 18.24, "volume": 3049752.0}, {"date": "2023-12-14", "close": 18.59, "volume": 2191832.0}, {"date": "2023-12-15", "close": 18.18, "volume": 2636899.0}, {"date": "2023-12-18", "close": 18.14, "volume": 1978204.0}, {"date": "2023-12-19", "close": 18.66, "volume": 1946798.0}, {"date": "2023-12-20", "close": 18.28, "volume": 1696473.0}, {"date": "2023-12-21", "close": 18.59, "volume": 2290167.0}, {"date": "2023-12-22", "close": 18.73, "volume": 1168799.0}, {"date": "2023-12-27", "close": 18.71, "volume": 1460030.0}, {"date": "2023-12-28", "close": 18.83, "volume": 1128236.0}, {"date": "2023-12-29", "close": 18.69, "volume": 1302053.0}, {"date": "2024-01-02", "close": 18.48, "volume": 1600467.0}, {"date": "2024-01-03", "close": 17.77, "volume": 3532179.0}, {"date": "2024-01-04", "close": 18.12, "volume": 2309279.0}, {"date": "2024-01-05", "close": 18.44, "volume": 2032386.0}, {"date": "2024-01-08", "close": 19.07, "volume": 2905026.0}, {"date": "2024-01-09", "close": 19.3, "volume": 2208050.0}, {"date": "2024-01-10", "close": 19.62, "volume": 2355050.0}, {"date": "2024-01-11", "close": 19.43, "volume": 1906547.0}, {"date": "2024-01-12", "close": 18.57, "volume": 3679127.0}, {"date": "2024-01-15", "close": 18.68, "volume": 822510.0}, {"date": "2024-01-16", "close": 18.45, "volume": 2048280.0}, {"date": "2024-01-17", "close": 18.38, "volume": 1332214.0}, {"date": "2024-01-18", "close": 18.34, "volume": 1833753.0}, {"date": "2024-01-19", "close": 18.16, "volume": 2343152.0}, {"date": "2024-01-22", "close": 18.06, "volume": 2126249.0}, {"date": "2024-01-23", "close": 18.19, "volume": 2485415.0}, {"date": "2024-01-24", "close": 18.38, "volume": 1497593.0}, {"date": "2024-01-25", "close": 18.83, "volume": 3022542.0}, {"date": "2024-01-26", "close": 18.92, "volume": 1456218.0}, {"date": "2024-01-29", "close": 18.71, "volume": 1135483.0}, {"date": "2024-01-30", "close": 18.43, "volume": 1490997.0}, {"date": "2024-01-31", "close": 18.22, "volume": 2075033.0}, {"date": "2024-02-01", "close": 18.25, "volume": 1550936.0}, {"date": "2024-02-02", "close": 18.38, "volume": 1181086.0}, {"date": "2024-02-05", "close": 18.08, "volume": 2456619.0}, {"date": "2024-02-06", "close": 18.61, "volume": 2053417.0}, {"date": "2024-02-07", "close": 18.65, "volume": 1225205.0}, {"date": "2024-02-08", "close": 18.22, "volume": 2228772.0}, {"date": "2024-02-09", "close": 18.21, "volume": 1084295.0}, {"date": "2024-02-12", "close": 18.34, "volume": 1781185.0}, {"date": "2024-02-13", "close": 18.39, "volume": 2169191.0}, {"date": "2024-02-14", "close": 18.98, "volume": 2165902.0}, {"date": "2024-02-15", "close": 19.26, "volume": 2384123.0}, {"date": "2024-02-16", "close": 18.0, "volume": 9255213.0}, {"date": "2024-02-20", "close": 17.89, "volume": 3393326.0}, {"date": "2024-02-21", "close": 18.08, "volume": 2259347.0}, {"date": "2024-02-22", "close": 18.02, "volume": 1925615.0}, {"date": "2024-02-23", "close": 18.17, "volume": 2060962.0}, {"date": "2024-02-26", "close": 18.46, "volume": 2309832.0}, {"date": "2024-02-27", "close": 18.52, "volume": 2023506.0}, {"date": "2024-02-28", "close": 18.18, "volume": 2046740.0}, {"date": "2024-02-29", "close": 18.12, "volume": 2727132.0}, {"date": "2024-03-01", "close": 18.12, "volume": 2000956.0}, {"date": "2024-03-04", "close": 18.06, "volume": 1844394.0}, {"date": "2024-03-05", "close": 17.98, "volume": 1713709.0}, {"date": "2024-03-06", "close": 18.06, "volume": 1578693.0}, {"date": "2024-03-07", "close": 17.93, "volume": 1521193.0}, {"date": "2024-03-08", "close": 17.69, "volume": 3076194.0}, {"date": "2024-03-11", "close": 17.7, "volume": 2194349.0}, {"date": "2024-03-12", "close": 17.85, "volume": 2394598.0}, {"date": "2024-03-13", "close": 18.39, "volume": 5774962.0}, {"date": "2024-03-14", "close": 18.07, "volume": 2264899.0}, {"date": "2024-03-15", "close": 18.27, "volume": 2060209.0}, {"date": "2024-03-18", "close": 18.35, "volume": 1471413.0}, {"date": "2024-03-19", "close": 18.37, "volume": 2378510.0}, {"date": "2024-03-20", "close": 18.68, "volume": 2906145.0}, {"date": "2024-03-21", "close": 18.93, "volume": 2376571.0}, {"date": "2024-03-22", "close": 18.83, "volume": 1545321.0}, {"date": "2024-03-25", "close": 18.95, "volume": 1319428.0}, {"date": "2024-03-26", "close": 19.47, "volume": 3879723.0}, {"date": "2024-03-27", "close": 19.64, "volume": 1696376.0}, {"date": "2024-03-28", "close": 19.61, "volume": 2076496.0}, {"date": "2024-04-01", "close": 20.12, "volume": 2767474.0}, {"date": "2024-04-02", "close": 19.68, "volume": 2555807.0}, {"date": "2024-04-03", "close": 19.72, "volume": 1821764.0}, {"date": "2024-04-04", "close": 19.76, "volume": 2491984.0}, {"date": "2024-04-05", "close": 19.7, "volume": 1407014.0}, {"date": "2024-04-08", "close": 19.58, "volume": 1305344.0}, {"date": "2024-04-09", "close": 19.69, "volume": 956526.0}, {"date": "2024-04-10", "close": 19.39, "volume": 2067901.0}, {"date": "2024-04-11", "close": 19.04, "volume": 3034627.0}, {"date": "2024-04-12", "close": 18.47, "volume": 2256261.0}, {"date": "2024-04-15", "close": 18.42, "volume": 1477701.0}, {"date": "2024-04-16", "close": 18.38, "volume": 3155907.0}, {"date": "2024-04-17", "close": 19.31, "volume": 3260402.0}, {"date": "2024-04-18", "close": 19.58, "volume": 2907432.0}, {"date": "2024-04-19", "close": 19.58, "volume": 1967453.0}, {"date": "2024-04-22", "close": 19.9, "volume": 2810794.0}, {"date": "2024-04-23", "close": 20.0, "volume": 3456854.0}, {"date": "2024-04-24", "close": 19.93, "volume": 1539952.0}, {"date": "2024-04-25", "close": 19.98, "volume": 1445427.0}, {"date": "2024-04-26", "close": 20.02, "volume": 1211811.0}, {"date": "2024-04-29", "close": 20.1, "volume": 1401919.0}, {"date": "2024-04-30", "close": 20.32, "volume": 3203351.0}, {"date": "2024-05-01", "close": 20.46, "volume": 2100209.0}, {"date": "2024-05-02", "close": 18.75, "volume": 10440140.0}, {"date": "2024-05-03", "close": 18.76, "volume": 3521140.0}, {"date": "2024-05-06", "close": 18.83, "volume": 2725160.0}, {"date": "2024-05-07", "close": 18.53, "volume": 3400724.0}, {"date": "2024-05-08", "close": 18.48, "volume": 2034556.0}, {"date": "2024-05-09", "close": 18.64, "volume": 1445862.0}, {"date": "2024-05-10", "close": 18.8, "volume": 1438869.0}, {"date": "2024-05-13", "close": 19.06, "volume": 2878000.0}, {"date": "2024-05-14", "close": 19.02, "volume": 1444961.0}, {"date": "2024-05-15", "close": 18.81, "volume": 1654473.0}, {"date": "2024-05-16", "close": 18.67, "volume": 1902769.0}, {"date": "2024-05-17", "close": 18.75, "volume": 1238477.0}, {"date": "2024-05-21", "close": 18.48, "volume": 2266878.0}, {"date": "2024-05-22", "close": 18.52, "volume": 1763293.0}, {"date": "2024-05-23", "close": 18.41, "volume": 2531701.0}, {"date": "2024-05-24", "close": 18.4, "volume": 1595959.0}, {"date": "2024-05-27", "close": 18.41, "volume": 580498.0}, {"date": "2024-05-28", "close": 18.14, "volume": 1903827.0}, {"date": "2024-05-29", "close": 17.61, "volume": 3439550.0}, {"date": "2024-05-30", "close": 17.91, "volume": 1704260.0}, {"date": "2024-05-31", "close": 18.2, "volume": 2226937.0}, {"date": "2024-06-03", "close": 18.23, "volume": 1293715.0}, {"date": "2024-06-04", "close": 18.36, "volume": 1254819.0}, {"date": "2024-06-05", "close": 18.33, "volume": 1687429.0}, {"date": "2024-06-06", "close": 18.02, "volume": 1799499.0}, {"date": "2024-06-07", "close": 17.79, "volume": 1824868.0}, {"date": "2024-06-10", "close": 17.6, "volume": 2005434.0}, {"date": "2024-06-11", "close": 17.45, "volume": 1647692.0}, {"date": "2024-06-12", "close": 17.67, "volume": 1265407.0}, {"date": "2024-06-13", "close": 17.2, "volume": 1685561.0}, {"date": "2024-06-14", "close": 17.16, "volume": 2149844.0}, {"date": "2024-06-17", "close": 17.22, "volume": 1017043.0}, {"date": "2024-06-18", "close": 17.08, "volume": 846992.0}, {"date": "2024-06-19", "close": 17.23, "volume": 383054.0}, {"date": "2024-06-20", "close": 16.97, "volume": 1731788.0}, {"date": "2024-06-21", "close": 16.93, "volume": 1564484.0}, {"date": "2024-06-24", "close": 17.01, "volume": 1147587.0}, {"date": "2024-06-25", "close": 16.65, "volume": 2075731.0}, {"date": "2024-06-26", "close": 17.54, "volume": 3623292.0}, {"date": "2024-06-27", "close": 17.89, "volume": 1790961.0}, {"date": "2024-06-28", "close": 17.9, "volume": 1746876.0}, {"date": "2024-07-02", "close": 17.94, "volume": 2029607.0}, {"date": "2024-07-03", "close": 17.8, "volume": 1040768.0}, {"date": "2024-07-04", "close": 17.57, "volume": 981695.0}, {"date": "2024-07-05", "close": 17.36, "volume": 1748043.0}, {"date": "2024-07-08", "close": 17.41, "volume": 1196400.0}, {"date": "2024-07-09", "close": 17.15, "volume": 1808612.0}, {"date": "2024-07-10", "close": 17.32, "volume": 1416044.0}, {"date": "2024-07-11", "close": 17.16, "volume": 1957692.0}, {"date": "2024-07-12", "close": 17.35, "volume": 1713391.0}, {"date": "2024-07-15", "close": 17.27, "volume": 1108453.0}, {"date": "2024-07-16", "close": 17.7, "volume": 1832264.0}, {"date": "2024-07-17", "close": 17.34, "volume": 1869841.0}, {"date": "2024-07-18", "close": 16.94, "volume": 4632781.0}, {"date": "2024-07-19", "close": 17.07, "volume": 1393819.0}, {"date": "2024-07-22", "close": 16.65, "volume": 5596416.0}, {"date": "2024-07-23", "close": 16.43, "volume": 2692553.0}, {"date": "2024-07-24", "close": 16.03, "volume": 4125075.0}, {"date": "2024-07-25", "close": 16.15, "volume": 3099384.0}, {"date": "2024-07-26", "close": 16.16, "volume": 2516821.0}, {"date": "2024-07-29", "close": 16.14, "volume": 1615237.0}, {"date": "2024-07-30", "close": 16.0, "volume": 2507935.0}, {"date": "2024-07-31", "close": 15.91, "volume": 4332989.0}, {"date": "2024-08-01", "close": 15.46, "volume": 3835252.0}, {"date": "2024-08-02", "close": 14.9, "volume": 3584542.0}, {"date": "2024-08-06", "close": 15.14, "volume": 3055937.0}, {"date": "2024-08-07", "close": 14.93, "volume": 2607662.0}, {"date": "2024-08-08", "close": 15.34, "volume": 3018626.0}, {"date": "2024-08-09", "close": 15.62, "volume": 1633808.0}, {"date": "2024-08-12", "close": 15.03, "volume": 2276523.0}, {"date": "2024-08-13", "close": 15.33, "volume": 2008131.0}, {"date": "2024-08-14", "close": 15.35, "volume": 1455787.0}, {"date": "2024-08-15", "close": 15.63, "volume": 1749979.0}, {"date": "2024-08-16", "close": 15.54, "volume": 869821.0}, {"date": "2024-08-19", "close": 15.71, "volume": 1194001.0}, {"date": "2024-08-20", "close": 15.49, "volume": 1555696.0}, {"date": "2024-08-21", "close": 15.57, "volume": 1125904.0}, {"date": "2024-08-22", "close": 15.3, "volume": 1524484.0}, {"date": "2024-08-23", "close": 15.61, "volume": 1765642.0}, {"date": "2024-08-26", "close": 15.69, "volume": 942939.0}, {"date": "2024-08-27", "close": 15.81, "volume": 1205736.0}, {"date": "2024-08-28", "close": 15.49, "volume": 2663890.0}, {"date": "2024-08-29", "close": 15.33, "volume": 2043262.0}, {"date": "2024-08-30", "close": 15.44, "volume": 1663186.0}, {"date": "2024-09-03", "close": 15.21, "volume": 1201124.0}, {"date": "2024-09-04", "close": 15.36, "volume": 1534082.0}, {"date": "2024-09-05", "close": 15.47, "volume": 1611556.0}, {"date": "2024-09-06", "close": 15.25, "volume": 1543666.0}, {"date": "2024-09-09", "close": 15.07, "volume": 1943063.0}, {"date": "2024-09-10", "close": 15.13, "volume": 1134945.0}, {"date": "2024-09-11", "close": 15.41, "volume": 1463270.0}, {"date": "2024-09-12", "close": 15.7, "volume": 2370890.0}, {"date": "2024-09-13", "close": 15.85, "volume": 2607312.0}, {"date": "2024-09-16", "close": 16.4, "volume": 3349688.0}, {"date": "2024-09-17", "close": 16.49, "volume": 1935639.0}, {"date": "2024-09-18", "close": 16.44, "volume": 1129758.0}, {"date": "2024-09-19", "close": 16.33, "volume": 1729551.0}, {"date": "2024-09-20", "close": 15.95, "volume": 9809086.0}, {"date": "2024-09-23", "close": 15.96, "volume": 1215488.0}, {"date": "2024-09-24", "close": 16.45, "volume": 2085205.0}, {"date": "2024-09-25", "close": 16.12, "volume": 1305382.0}, {"date": "2024-09-26", "close": 16.67, "volume": 3163618.0}, {"date": "2024-09-27", "close": 16.52, "volume": 1497799.0}, {"date": "2024-09-30", "close": 16.39, "volume": 1307708.0}, {"date": "2024-10-01", "close": 16.13, "volume": 2158541.0}, {"date": "2024-10-02", "close": 16.31, "volume": 1497016.0}, {"date": "2024-10-03", "close": 16.26, "volume": 2834925.0}, {"date": "2024-10-04", "close": 16.42, "volume": 2051850.0}, {"date": "2024-10-07", "close": 16.22, "volume": 1441267.0}, {"date": "2024-10-08", "close": 16.41, "volume": 2536714.0}, {"date": "2024-10-09", "close": 16.65, "volume": 1899958.0}, {"date": "2024-10-10", "close": 17.39, "volume": 5587740.0}, {"date": "2024-10-11", "close": 17.15, "volume": 2299504.0}, {"date": "2024-10-15", "close": 17.23, "volume": 2060089.0}, {"date": "2024-10-16", "close": 17.98, "volume": 5607225.0}, {"date": "2024-10-17", "close": 18.19, "volume": 3954072.0}, {"date": "2024-10-18", "close": 18.28, "volume": 2613558.0}, {"date": "2024-10-21", "close": 18.31, "volume": 1908438.0}, {"date": "2024-10-22", "close": 19.15, "volume": 5199204.0}, {"date": "2024-10-23", "close": 19.16, "volume": 4872036.0}, {"date": "2024-10-24", "close": 18.78, "volume": 2651636.0}, {"date": "2024-10-25", "close": 18.92, "volume": 1830213.0}, {"date": "2024-10-28", "close": 19.25, "volume": 2543239.0}, {"date": "2024-10-29", "close": 19.16, "volume": 2118126.0}, {"date": "2024-10-30", "close": 19.18, "volume": 2638473.0}, {"date": "2024-10-31", "close": 18.87, "volume": 2691626.0}, {"date": "2024-11-01", "close": 21.51, "volume": 17130591.0}, {"date": "2024-11-04", "close": 21.74, "volume": 6198648.0}, {"date": "2024-11-05", "close": 22.18, "volume": 4748079.0}, {"date": "2024-11-06", "close": 23.16, "volume": 5795647.0}, {"date": "2024-11-07", "close": 23.14, "volume": 4977777.0}, {"date": "2024-11-08", "close": 22.54, "volume": 4491062.0}, {"date": "2024-11-11", "close": 23.13, "volume": 3150032.0}, {"date": "2024-11-12", "close": 23.4, "volume": 2914149.0}, {"date": "2024-11-13", "close": 24.19, "volume": 4788969.0}, {"date": "2024-11-14", "close": 24.57, "volume": 4435474.0}, {"date": "2024-11-15", "close": 24.5, "volume": 3154614.0}, {"date": "2024-11-18", "close": 23.97, "volume": 6577991.0}, {"date": "2024-11-19", "close": 23.4, "volume": 3815671.0}, {"date": "2024-11-20", "close": 23.21, "volume": 4406012.0}, {"date": "2024-11-21", "close": 23.96, "volume": 4208175.0}, {"date": "2024-11-22", "close": 24.2, "volume": 2701192.0}, {"date": "2024-11-25", "close": 24.69, "volume": 6913314.0}, {"date": "2024-11-26", "close": 24.68, "volume": 2398612.0}, {"date": "2024-11-27", "close": 24.63, "volume": 1875459.0}, {"date": "2024-11-28", "close": 24.82, "volume": 1038123.0}, {"date": "2024-11-29", "close": 24.96, "volume": 1652161.0}, {"date": "2024-12-02", "close": 24.64, "volume": 5153658.0}, {"date": "2024-12-03", "close": 24.9, "volume": 3893338.0}, {"date": "2024-12-04", "close": 25.2, "volume": 3211209.0}, {"date": "2024-12-05", "close": 25.66, "volume": 6379711.0}, {"date": "2024-12-06", "close": 25.91, "volume": 3723166.0}, {"date": "2024-12-09", "close": 25.54, "volume": 2916647.0}, {"date": "2024-12-10", "close": 25.45, "volume": 4911235.0}, {"date": "2024-12-11", "close": 25.05, "volume": 3247872.0}, {"date": "2024-12-12", "close": 25.28, "volume": 4615843.0}, {"date": "2024-12-13", "close": 25.04, "volume": 4228460.0}, {"date": "2024-12-16", "close": 24.92, "volume": 3327271.0}, {"date": "2024-12-17", "close": 22.59, "volume": 8389033.0}, {"date": "2024-12-18", "close": 21.58, "volume": 5884272.0}, {"date": "2024-12-19", "close": 21.72, "volume": 5077666.0}, {"date": "2024-12-20", "close": 21.96, "volume": 6308916.0}, {"date": "2024-12-23", "close": 22.06, "volume": 2801419.0}, {"date": "2024-12-24", "close": 22.24, "volume": 1479507.0}, {"date": "2024-12-27", "close": 22.43, "volume": 2011699.0}, {"date": "2024-12-30", "close": 22.25, "volume": 1913061.0}, {"date": "2024-12-31", "close": 22.26, "volume": 1710388.0}, {"date": "2025-01-02", "close": 22.34, "volume": 2071279.0}, {"date": "2025-01-03", "close": 22.33, "volume": 3839927.0}, {"date": "2025-01-06", "close": 22.3, "volume": 2479757.0}, {"date": "2025-01-07", "close": 22.06, "volume": 2353039.0}, {"date": "2025-01-08", "close": 21.73, "volume": 2226552.0}, {"date": "2025-01-09", "close": 22.01, "volume": 1339716.0}, {"date": "2025-01-10", "close": 21.91, "volume": 3502203.0}, {"date": "2025-01-13", "close": 21.24, "volume": 3416548.0}, {"date": "2025-01-14", "close": 21.25, "volume": 2341462.0}, {"date": "2025-01-15", "close": 20.62, "volume": 3626952.0}, {"date": "2025-01-16", "close": 20.41, "volume": 3577274.0}, {"date": "2025-01-17", "close": 20.45, "volume": 2286146.0}, {"date": "2025-01-20", "close": 20.63, "volume": 1098476.0}, {"date": "2025-01-21", "close": 20.39, "volume": 2438171.0}, {"date": "2025-01-22", "close": 20.1, "volume": 2598505.0}, {"date": "2025-01-23", "close": 20.08, "volume": 3202780.0}, {"date": "2025-01-24", "close": 19.91, "volume": 2594328.0}, {"date": "2025-01-27", "close": 20.17, "volume": 2664643.0}, {"date": "2025-01-28", "close": 19.75, "volume": 2877079.0}, {"date": "2025-01-29", "close": 19.82, "volume": 2349813.0}, {"date": "2025-01-30", "close": 19.97, "volume": 2375904.0}, {"date": "2025-01-31", "close": 19.61, "volume": 2736135.0}, {"date": "2025-02-03", "close": 18.19, "volume": 6630715.0}, {"date": "2025-02-04", "close": 18.65, "volume": 3446633.0}, {"date": "2025-02-05", "close": 18.2, "volume": 4259875.0}, {"date": "2025-02-06", "close": 18.15, "volume": 2814833.0}, {"date": "2025-02-07", "close": 18.12, "volume": 3400475.0}, {"date": "2025-02-10", "close": 17.74, "volume": 4577016.0}, {"date": "2025-02-11", "close": 18.04, "volume": 3874342.0}, {"date": "2025-02-12", "close": 18.17, "volume": 3748452.0}, {"date": "2025-02-13", "close": 18.22, "volume": 3749057.0}, {"date": "2025-02-14", "close": 17.75, "volume": 7158971.0}, {"date": "2025-02-18", "close": 17.48, "volume": 5205799.0}, {"date": "2025-02-19", "close": 17.45, "volume": 2523737.0}, {"date": "2025-02-20", "close": 17.22, "volume": 2777521.0}, {"date": "2025-02-21", "close": 16.84, "volume": 4275777.0}, {"date": "2025-02-24", "close": 17.04, "volume": 2684380.0}, {"date": "2025-02-25", "close": 17.19, "volume": 3048700.0}, {"date": "2025-02-26", "close": 17.35, "volume": 2435006.0}, {"date": "2025-02-27", "close": 16.77, "volume": 2853048.0}, {"date": "2025-02-28", "close": 16.75, "volume": 2831459.0}, {"date": "2025-03-03", "close": 16.1, "volume": 3860625.0}, {"date": "2025-03-04", "close": 16.07, "volume": 5520089.0}, {"date": "2025-03-05", "close": 16.67, "volume": 4114312.0}, {"date": "2025-03-06", "close": 16.07, "volume": 5380113.0}, {"date": "2025-03-07", "close": 16.36, "volume": 4893450.0}, {"date": "2025-03-10", "close": 15.77, "volume": 4560614.0}, {"date": "2025-03-11", "close": 15.52, "volume": 5081661.0}, {"date": "2025-03-12", "close": 15.44, "volume": 3157062.0}, {"date": "2025-03-13", "close": 15.19, "volume": 3220275.0}, {"date": "2025-03-14", "close": 15.35, "volume": 4441623.0}, {"date": "2025-03-17", "close": 15.49, "volume": 2490152.0}, {"date": "2025-03-18", "close": 15.37, "volume": 1614216.0}, {"date": "2025-03-19", "close": 15.22, "volume": 3246600.0}, {"date": "2025-03-20", "close": 15.2, "volume": 2732898.0}, {"date": "2025-03-21", "close": 15.23, "volume": 4121482.0}, {"date": "2025-03-24", "close": 15.35, "volume": 2777165.0}, {"date": "2025-03-25", "close": 15.23, "volume": 1874563.0}, {"date": "2025-03-26", "close": 15.12, "volume": 2038106.0}, {"date": "2025-03-27", "close": 14.59, "volume": 5590003.0}, {"date": "2025-03-28", "close": 14.13, "volume": 5111873.0}, {"date": "2025-03-31", "close": 14.17, "volume": 3622150.0}, {"date": "2025-04-01", "close": 14.38, "volume": 4246565.0}, {"date": "2025-04-02", "close": 14.34, "volume": 2748401.0}, {"date": "2025-04-03", "close": 13.99, "volume": 4403671.0}, {"date": "2025-04-04", "close": 13.55, "volume": 4969817.0}, {"date": "2025-04-07", "close": 13.01, "volume": 5349484.0}, {"date": "2025-04-08", "close": 12.83, "volume": 4525319.0}, {"date": "2025-04-09", "close": 14.14, "volume": 7362932.0}, {"date": "2025-04-10", "close": 13.22, "volume": 4346794.0}, {"date": "2025-04-11", "close": 13.68, "volume": 3065685.0}, {"date": "2025-04-14", "close": 14.05, "volume": 3826031.0}, {"date": "2025-04-15", "close": 13.97, "volume": 2772368.0}, {"date": "2025-04-16", "close": 14.02, "volume": 3211309.0}, {"date": "2025-04-17", "close": 13.97, "volume": 3080268.0}, {"date": "2025-04-21", "close": 13.87, "volume": 1507254.0}, {"date": "2025-04-22", "close": 13.97, "volume": 2106344.0}, {"date": "2025-04-23", "close": 14.1, "volume": 2996369.0}, {"date": "2025-04-24", "close": 14.34, "volume": 3197830.0}, {"date": "2025-04-25", "close": 14.07, "volume": 2174673.0}, {"date": "2025-04-28", "close": 14.01, "volume": 2243175.0}, {"date": "2025-04-29", "close": 14.05, "volume": 1556215.0}, {"date": "2025-04-30", "close": 13.97, "volume": 1793751.0}, {"date": "2025-05-01", "close": 14.11, "volume": 2213787.0}, {"date": "2025-05-02", "close": 14.69, "volume": 3689155.0}, {"date": "2025-05-05", "close": 15.0, "volume": 3758171.0}, {"date": "2025-05-06", "close": 14.79, "volume": 2665367.0}, {"date": "2025-05-07", "close": 14.98, "volume": 3480376.0}, {"date": "2025-05-08", "close": 15.3, "volume": 4280269.0}, {"date": "2025-05-09", "close": 17.54, "volume": 12178334.0}, {"date": "2025-05-12", "close": 18.37, "volume": 7362660.0}, {"date": "2025-05-13", "close": 18.99, "volume": 4925115.0}, {"date": "2025-05-14", "close": 18.62, "volume": 4974557.0}, {"date": "2025-05-15", "close": 18.8, "volume": 3648757.0}, {"date": "2025-05-16", "close": 18.73, "volume": 2494698.0}, {"date": "2025-05-20", "close": 18.79, "volume": 2242727.0}, {"date": "2025-05-21", "close": 18.36, "volume": 3266396.0}, {"date": "2025-05-22", "close": 18.62, "volume": 2677336.0}, {"date": "2025-05-23", "close": 18.74, "volume": 2837843.0}, {"date": "2025-05-26", "close": 18.79, "volume": 846345.0}, {"date": "2025-05-27", "close": 19.35, "volume": 3923017.0}, {"date": "2025-05-28", "close": 19.36, "volume": 2892419.0}, {"date": "2025-05-29", "close": 19.57, "volume": 2305243.0}, {"date": "2025-05-30", "close": 19.2, "volume": 12555457.0}, {"date": "2025-06-02", "close": 18.89, "volume": 3138948.0}, {"date": "2025-06-03", "close": 18.86, "volume": 3155826.0}, {"date": "2025-06-04", "close": 18.76, "volume": 2022176.0}, {"date": "2025-06-05", "close": 18.54, "volume": 2274749.0}, {"date": "2025-06-06", "close": 18.53, "volume": 2219901.0}, {"date": "2025-06-09", "close": 18.62, "volume": 1885858.0}, {"date": "2025-06-10", "close": 19.15, "volume": 2752032.0}, {"date": "2025-06-11", "close": 18.83, "volume": 1949697.0}, {"date": "2025-06-12", "close": 18.77, "volume": 2086369.0}, {"date": "2025-06-13", "close": 18.53, "volume": 4860130.0}, {"date": "2025-06-16", "close": 18.9, "volume": 3366425.0}, {"date": "2025-06-17", "close": 18.64, "volume": 4319120.0}, {"date": "2025-06-18", "close": 18.69, "volume": 4347508.0}, {"date": "2025-06-19", "close": 18.7, "volume": 1089041.0}, {"date": "2025-06-20", "close": 18.22, "volume": 4040600.0}, {"date": "2025-06-23", "close": 19.14, "volume": 5952992.0}, {"date": "2025-06-24", "close": 19.74, "volume": 3215352.0}, {"date": "2025-06-25", "close": 19.81, "volume": 3648354.0}, {"date": "2025-06-26", "close": 20.49, "volume": 3810154.0}, {"date": "2025-06-27", "close": 20.32, "volume": 4024901.0}, {"date": "2025-06-30", "close": 21.07, "volume": 5029889.0}, {"date": "2025-07-02", "close": 21.4, "volume": 2820837.0}, {"date": "2025-07-03", "close": 21.92, "volume": 3553314.0}, {"date": "2025-07-04", "close": 21.75, "volume": 1049838.0}, {"date": "2025-07-07", "close": 22.03, "volume": 2713752.0}, {"date": "2025-07-08", "close": 22.39, "volume": 3528364.0}, {"date": "2025-07-09", "close": 22.45, "volume": 2570618.0}, {"date": "2025-07-10", "close": 23.29, "volume": 5223493.0}, {"date": "2025-07-11", "close": 22.73, "volume": 2569319.0}, {"date": "2025-07-14", "close": 22.35, "volume": 1863216.0}, {"date": "2025-07-15", "close": 22.12, "volume": 1892409.0}, {"date": "2025-07-16", "close": 21.62, "volume": 3922165.0}, {"date": "2025-07-17", "close": 21.51, "volume": 3287049.0}, {"date": "2025-07-18", "close": 20.99, "volume": 5050958.0}, {"date": "2025-07-21", "close": 21.41, "volume": 2033453.0}, {"date": "2025-07-22", "close": 21.58, "volume": 2539814.0}, {"date": "2025-07-23", "close": 22.18, "volume": 2464481.0}, {"date": "2025-07-24", "close": 21.87, "volume": 2787678.0}, {"date": "2025-07-25", "close": 21.98, "volume": 1495305.0}, {"date": "2025-07-28", "close": 22.04, "volume": 2053205.0}, {"date": "2025-07-29", "close": 19.34, "volume": 12216383.0}, {"date": "2025-07-30", "close": 19.67, "volume": 4712140.0}, {"date": "2025-07-31", "close": 19.3, "volume": 3171251.0}, {"date": "2025-08-01", "close": 19.06, "volume": 3044175.0}, {"date": "2025-08-05", "close": 18.89, "volume": 4171227.0}, {"date": "2025-08-06", "close": 18.67, "volume": 3315933.0}, {"date": "2025-08-07", "close": 19.04, "volume": 2343450.0}, {"date": "2025-08-08", "close": 19.32, "volume": 2071352.0}, {"date": "2025-08-11", "close": 19.18, "volume": 1380780.0}, {"date": "2025-08-12", "close": 19.54, "volume": 2644449.0}, {"date": "2025-08-13", "close": 19.66, "volume": 2646507.0}, {"date": "2025-08-14", "close": 19.66, "volume": 2375771.0}, {"date": "2025-08-15", "close": 19.77, "volume": 2745097.0}, {"date": "2025-08-18", "close": 19.18, "volume": 4356968.0}, {"date": "2025-08-19", "close": 19.4, "volume": 5787796.0}, {"date": "2025-08-20", "close": 19.11, "volume": 4241327.0}, {"date": "2025-08-21", "close": 19.35, "volume": 2428773.0}, {"date": "2025-08-22", "close": 19.81, "volume": 4711037.0}, {"date": "2025-08-25", "close": 19.67, "volume": 1612821.0}, {"date": "2025-08-26", "close": 19.68, "volume": 2510193.0}, {"date": "2025-08-27", "close": 19.61, "volume": 1858861.0}, {"date": "2025-08-28", "close": 19.47, "volume": 1289310.0}, {"date": "2025-08-29", "close": 19.5, "volume": 1150101.0}, {"date": "2025-09-02", "close": 19.07, "volume": 2117089.0}, {"date": "2025-09-03", "close": 19.24, "volume": 1419375.0}, {"date": "2025-09-04", "close": 19.08, "volume": 2383863.0}, {"date": "2025-09-05", "close": 19.23, "volume": 2474746.0}, {"date": "2025-09-08", "close": 19.13, "volume": 2526964.0}, {"date": "2025-09-09", "close": 18.97, "volume": 2200498.0}, {"date": "2025-09-10", "close": 18.9, "volume": 2823062.0}, {"date": "2025-09-11", "close": 18.75, "volume": 2954091.0}, {"date": "2025-09-12", "close": 18.75, "volume": 2591876.0}, {"date": "2025-09-15", "close": 18.98, "volume": 3253272.0}, {"date": "2025-09-16", "close": 18.9, "volume": 1338060.0}, {"date": "2025-09-17", "close": 18.79, "volume": 1985357.0}, {"date": "2025-09-18", "close": 18.85, "volume": 1274332.0}, {"date": "2025-09-19", "close": 18.91, "volume": 3378903.0}, {"date": "2025-09-22", "close": 19.05, "volume": 2050640.0}, {"date": "2025-09-23", "close": 18.55, "volume": 5027332.0}, {"date": "2025-09-24", "close": 18.38, "volume": 2671281.0}, {"date": "2025-09-25", "close": 17.98, "volume": 3773680.0}, {"date": "2025-09-26", "close": 17.78, "volume": 3871638.0}, {"date": "2025-09-29", "close": 17.9, "volume": 2588951.0}, {"date": "2025-09-30", "close": 17.56, "volume": 3141259.0}, {"date": "2025-10-01", "close": 17.71, "volume": 1709837.0}, {"date": "2025-10-02", "close": 18.02, "volume": 1674984.0}, {"date": "2025-10-03", "close": 18.34, "volume": 1962641.0}, {"date": "2025-10-06", "close": 18.33, "volume": 2124854.0}, {"date": "2025-10-07", "close": 18.12, "volume": 1995781.0}, {"date": "2025-10-08", "close": 18.46, "volume": 3766497.0}, {"date": "2025-10-09", "close": 18.26, "volume": 1983997.0}, {"date": "2025-10-10", "close": 18.06, "volume": 2829790.0}, {"date": "2025-10-14", "close": 18.33, "volume": 2299041.0}, {"date": "2025-10-15", "close": 18.3, "volume": 1888607.0}, {"date": "2025-10-16", "close": 17.98, "volume": 2368283.0}, {"date": "2025-10-17", "close": 17.88, "volume": 1688880.0}, {"date": "2025-10-20", "close": 18.04, "volume": 2098061.0}, {"date": "2025-10-21", "close": 18.06, "volume": 2043693.0}, {"date": "2025-10-22", "close": 18.37, "volume": 3569867.0}, {"date": "2025-10-23", "close": 18.34, "volume": 2518965.0}, {"date": "2025-10-24", "close": 18.42, "volume": 2224071.0}, {"date": "2025-10-27", "close": 18.53, "volume": 2657870.0}, {"date": "2025-10-28", "close": 18.12, "volume": 2054139.0}, {"date": "2025-10-29", "close": 18.12, "volume": 1598696.0}, {"date": "2025-10-30", "close": 18.24, "volume": 1958293.0}, {"date": "2025-10-31", "close": 18.44, "volume": 2780696.0}, {"date": "2025-11-03", "close": 18.85, "volume": 3780178.0}, {"date": "2025-11-04", "close": 18.76, "volume": 3667408.0}, {"date": "2025-11-05", "close": 18.75, "volume": 5247481.0}, {"date": "2025-11-06", "close": 18.15, "volume": 3163319.0}, {"date": "2025-11-07", "close": 18.62, "volume": 3806321.0}, {"date": "2025-11-10", "close": 18.5, "volume": 1786347.0}, {"date": "2025-11-11", "close": 18.34, "volume": 1501194.0}, {"date": "2025-11-12", "close": 19.03, "volume": 3487421.0}, {"date": "2025-11-13", "close": 18.94, "volume": 2015884.0}, {"date": "2025-11-14", "close": 18.64, "volume": 1540969.0}, {"date": "2025-11-17", "close": 17.89, "volume": 3333000.0}, {"date": "2025-11-18", "close": 17.84, "volume": 1881692.0}, {"date": "2025-11-19", "close": 17.9, "volume": 1909395.0}, {"date": "2025-11-20", "close": 17.96, "volume": 2460510.0}, {"date": "2025-11-21", "close": 18.24, "volume": 1764186.0}, {"date": "2025-11-24", "close": 18.45, "volume": 2322107.0}, {"date": "2025-11-25", "close": 18.84, "volume": 3691950.0}, {"date": "2025-11-26", "close": 19.07, "volume": 2940981.0}, {"date": "2025-11-27", "close": 19.06, "volume": 575986.0}, {"date": "2025-11-28", "close": 19.02, "volume": 1069279.0}, {"date": "2025-12-01", "close": 19.09, "volume": 2050666.0}, {"date": "2025-12-02", "close": 19.34, "volume": 2642187.0}, {"date": "2025-12-03", "close": 19.37, "volume": 1927584.0}, {"date": "2025-12-04", "close": 19.0, "volume": 1928673.0}, {"date": "2025-12-05", "close": 18.88, "volume": 2141504.0}, {"date": "2025-12-08", "close": 18.55, "volume": 1938420.0}, {"date": "2025-12-09", "close": 18.72, "volume": 1614729.0}, {"date": "2025-12-10", "close": 18.25, "volume": 3034977.0}, {"date": "2025-12-11", "close": 18.22, "volume": 1485471.0}, {"date": "2025-12-12", "close": 18.45, "volume": 2131319.0}, {"date": "2025-12-15", "close": 18.49, "volume": 1197924.0}, {"date": "2025-12-16", "close": 18.58, "volume": 2136796.0}, {"date": "2025-12-17", "close": 18.63, "volume": 2018163.0}, {"date": "2025-12-18", "close": 19.26, "volume": 4573433.0}, {"date": "2025-12-19", "close": 19.48, "volume": 3967691.0}, {"date": "2025-12-22", "close": 19.85, "volume": 2721283.0}, {"date": "2025-12-23", "close": 19.53, "volume": 2157402.0}, {"date": "2025-12-24", "close": 19.49, "volume": 428678.0}, {"date": "2025-12-29", "close": 19.44, "volume": 1306608.0}, {"date": "2025-12-30", "close": 19.19, "volume": 1342610.0}, {"date": "2025-12-31", "close": 19.29, "volume": 1034378.0}, {"date": "2026-01-02", "close": 19.77, "volume": 1649063.0}, {"date": "2026-01-05", "close": 19.96, "volume": 2364860.0}, {"date": "2026-01-06", "close": 20.02, "volume": 2025507.0}, {"date": "2026-01-07", "close": 19.62, "volume": 2215348.0}, {"date": "2026-01-08", "close": 19.68, "volume": 1547884.0}, {"date": "2026-01-09", "close": 19.45, "volume": 3455130.0}, {"date": "2026-01-12", "close": 19.42, "volume": 2909040.0}, {"date": "2026-01-13", "close": 19.25, "volume": 3027304.0}, {"date": "2026-01-14", "close": 19.48, "volume": 2284863.0}, {"date": "2026-01-15", "close": 19.78, "volume": 2347960.0}, {"date": "2026-01-16", "close": 19.59, "volume": 1665158.0}, {"date": "2026-01-19", "close": 19.64, "volume": 877999.0}, {"date": "2026-01-20", "close": 18.75, "volume": 3568527.0}, {"date": "2026-01-21", "close": 19.46, "volume": 3242813.0}, {"date": "2026-01-22", "close": 19.47, "volume": 1862942.0}, {"date": "2026-01-23", "close": 19.36, "volume": 1290344.0}, {"date": "2026-01-26", "close": 19.23, "volume": 2194044.0}, {"date": "2026-01-27", "close": 19.17, "volume": 1846711.0}, {"date": "2026-01-28", "close": 19.12, "volume": 1221562.0}, {"date": "2026-01-29", "close": 18.87, "volume": 2098002.0}, {"date": "2026-01-30", "close": 18.85, "volume": 1628544.0}, {"date": "2026-02-02", "close": 19.58, "volume": 3222144.0}, {"date": "2026-02-03", "close": 20.67, "volume": 6418464.0}, {"date": "2026-02-04", "close": 21.05, "volume": 4020368.0}, {"date": "2026-02-05", "close": 20.83, "volume": 2955292.0}, {"date": "2026-02-06", "close": 21.16, "volume": 2392718.0}, {"date": "2026-02-09", "close": 20.21, "volume": 2982340.0}, {"date": "2026-02-10", "close": 20.16, "volume": 1569888.0}, {"date": "2026-02-11", "close": 19.53, "volume": 2685394.0}, {"date": "2026-02-12", "close": 19.52, "volume": 2807001.0}, {"date": "2026-02-13", "close": 20.25, "volume": 6205175.0}, {"date": "2026-02-17", "close": 20.53, "volume": 2510491.0}, {"date": "2026-02-18", "close": 21.23, "volume": 3822813.0}, {"date": "2026-02-19", "close": 20.99, "volume": 3664150.0}, {"date": "2026-02-20", "close": 21.03, "volume": 2230200.0}, {"date": "2026-02-23", "close": 20.4, "volume": 2790483.0}, {"date": "2026-02-24", "close": 20.2, "volume": 2640726.0}, {"date": "2026-02-25", "close": 20.87, "volume": 2390943.0}, {"date": "2026-02-26", "close": 21.32, "volume": 3450937.0}, {"date": "2026-02-27", "close": 20.63, "volume": 3417077.0}, {"date": "2026-03-02", "close": 19.25, "volume": 6256575.0}, {"date": "2026-03-03", "close": 19.08, "volume": 4585312.0}, {"date": "2026-03-04", "close": 18.9, "volume": 2269172.0}, {"date": "2026-03-05", "close": 18.39, "volume": 3818559.0}, {"date": "2026-03-06", "close": 17.67, "volume": 4910983.0}, {"date": "2026-03-09", "close": 17.78, "volume": 4871797.0}, {"date": "2026-03-10", "close": 17.46, "volume": 3978828.0}, {"date": "2026-03-11", "close": 17.61, "volume": 2374012.0}, {"date": "2026-03-12", "close": 17.09, "volume": 4368291.0}, {"date": "2026-03-13", "close": 16.56, "volume": 5877646.0}, {"date": "2026-03-16", "close": 17.0, "volume": 2810073.0}, {"date": "2026-03-17", "close": 17.7, "volume": 3417386.0}, {"date": "2026-03-18", "close": 17.58, "volume": 2141721.0}, {"date": "2026-03-19", "close": 17.48, "volume": 2645349.0}, {"date": "2026-03-20", "close": 17.34, "volume": 6683982.0}, {"date": "2026-03-23", "close": 17.88, "volume": 3100949.0}, {"date": "2026-03-24", "close": 18.05, "volume": 2548680.0}, {"date": "2026-03-25", "close": 18.58, "volume": 2641708.0}, {"date": "2026-03-26", "close": 18.3, "volume": 2617616.0}, {"date": "2026-03-27", "close": 17.91, "volume": 2480800.0}, {"date": "2026-03-30", "close": 17.51, "volume": 2502867.0}, {"date": "2026-03-31", "close": 18.12, "volume": 2480162.0}, {"date": "2026-04-01", "close": 18.83, "volume": 3789886.0}, {"date": "2026-04-02", "close": 17.86, "volume": 4575549.0}, {"date": "2026-04-06", "close": 18.2, "volume": 2786684.0}, {"date": "2026-04-07", "close": 17.96, "volume": 2872966.0}, {"date": "2026-04-08", "close": 18.53, "volume": 6260901.0}, {"date": "2026-04-09", "close": 18.71, "volume": 3676187.0}, {"date": "2026-04-10", "close": 18.76, "volume": 1660443.0}, {"date": "2026-04-13", "close": 18.83, "volume": 2209625.0}, {"date": "2026-04-14", "close": 19.31, "volume": 4281149.0}, {"date": "2026-04-15", "close": 19.39, "volume": 2985720.0}, {"date": "2026-04-16", "close": 18.68, "volume": 3514076.0}, {"date": "2026-04-17", "close": 18.96, "volume": 5573587.0}, {"date": "2026-04-20", "close": 18.91, "volume": 2112357.0}, {"date": "2026-04-21", "close": 18.82, "volume": 2012981.0}, {"date": "2026-04-22", "close": 18.29, "volume": 3644538.0}, {"date": "2026-04-23", "close": 18.26, "volume": 2500564.0}, {"date": "2026-04-24", "close": 18.55, "volume": 2726071.0}, {"date": "2026-04-27", "close": 18.52, "volume": 1812639.0}, {"date": "2026-04-28", "close": 18.04, "volume": 3291509.0}, {"date": "2026-04-29", "close": 18.01, "volume": 2662371.0}, {"date": "2026-04-30", "close": 18.65, "volume": 3748079.0}, {"date": "2026-05-01", "close": 18.26, "volume": 5475937.0}, {"date": "2026-05-04", "close": 18.3, "volume": 3341011.0}, {"date": "2026-05-05", "close": 18.8, "volume": 2949888.0}, {"date": "2026-05-06", "close": 19.56, "volume": 5441908.0}, {"date": "2026-05-07", "close": 19.86, "volume": 4210957.0}, {"date": "2026-05-08", "close": 20.02, "volume": 2865429.0}, {"date": "2026-05-11", "close": 19.26, "volume": 2547499.0}, {"date": "2026-05-12", "close": 19.12, "volume": 2146758.0}, {"date": "2026-05-13", "close": 19.1, "volume": 1243975.0}, {"date": "2026-05-14", "close": 19.03, "volume": 1944527.0}, {"date": "2026-05-15", "close": 19.18, "volume": 2293547.0}, {"date": "2026-05-19", "close": 18.78, "volume": 2112273.0}, {"date": "2026-05-20", "close": 19.67, "volume": 3794327.0}, {"date": "2026-05-21", "close": 20.31, "volume": 4271743.0}, {"date": "2026-05-22", "close": 20.3, "volume": 2377660.0}, {"date": "2026-05-25", "close": 20.89, "volume": 1918916.0}, {"date": "2026-05-26", "close": 21.26, "volume": 4589944.0}, {"date": "2026-05-27", "close": 21.97, "volume": 3950250.0}, {"date": "2026-05-28", "close": 21.76, "volume": 2549213.0}, {"date": "2026-05-29", "close": 22.07, "volume": 3869931.0}, {"date": "2026-06-01", "close": 21.95, "volume": 2016496.0}, {"date": "2026-06-02", "close": 21.79, "volume": 1990837.0}, {"date": "2026-06-03", "close": 21.4, "volume": 1708502.0}, {"date": "2026-06-04", "close": 21.33, "volume": 2127367.0}, {"date": "2026-06-05", "close": 21.41, "volume": 1633581.0}, {"date": "2026-06-08", "close": 21.27, "volume": 1436552.0}, {"date": "2026-06-09", "close": 21.36, "volume": 2141287.0}, {"date": "2026-06-10", "close": 20.71, "volume": 1916844.0}, {"date": "2026-06-11", "close": 20.99, "volume": 1951591.0}, {"date": "2026-06-12", "close": 21.5, "volume": 2374771.0}, {"date": "2026-06-15", "close": 22.2, "volume": 3468530.0}, {"date": "2026-06-16", "close": 22.94, "volume": 5373462.0}, {"date": "2026-06-17", "close": 23.13, "volume": 4710115.0}, {"date": "2026-06-18", "close": 24.2, "volume": 6105905.0}, {"date": "2026-06-19", "close": 23.55, "volume": 8253040.0}, {"date": "2026-06-22", "close": 23.95, "volume": 2645234.0}, {"date": "2026-06-23", "close": 24.2, "volume": 2179434.0}, {"date": "2026-06-24", "close": 24.51, "volume": 3009010.0}, {"date": "2026-06-25", "close": 24.51, "volume": 2169477.0}, {"date": "2026-06-26", "close": 24.67, "volume": 1743565.0}, {"date": "2026-06-29", "close": 24.49, "volume": 1717031.0}, {"date": "2026-06-30", "close": 24.74, "volume": 1691839.0}, {"date": "2026-07-02", "close": 24.56, "volume": 1691982.0}, {"date": "2026-07-03", "close": 24.61, "volume": 519154.0}, {"date": "2026-07-06", "close": 25.2, "volume": 3708758.0}, {"date": "2026-07-07", "close": 25.37, "volume": 2406839.0}, {"date": "2026-07-08", "close": 24.84, "volume": 3209439.0}, {"date": "2026-07-09", "close": 24.82, "volume": 2083774.0}, {"date": "2026-07-10", "close": 24.45, "volume": 2845706.0}, {"date": "2026-07-13", "close": 23.68, "volume": 2856217.0}, {"date": "2026-07-14", "close": 22.87, "volume": 2231816.0}, {"date": "2026-07-15", "close": 23.05, "volume": 1360746.0}, {"date": "2026-07-16", "close": 23.24, "volume": 1333676.0}, {"date": "2026-07-17", "close": 22.58, "volume": 1422582.0}, {"date": "2026-07-20", "close": 22.81, "volume": 2020453.0}, {"date": "2026-07-21", "close": 22.73, "volume": 1211005.0}, {"date": "2026-07-22", "close": 22.68, "volume": 1422175.0}, {"date": "2026-07-23", "close": 22.65, "volume": 1674486.0}, {"date": "2026-07-24", "close": 23.27, "volume": 1958163.0}, {"date": "2026-07-27", "close": 24.25, "volume": 2299543.0}, {"date": "2026-07-28", "close": 25.76, "volume": 4682301.0}, {"date": "2026-07-29", "close": 25.37, "volume": 2592967.0}, {"date": "2026-07-30", "close": 26.24, "volume": 3601137.0}, {"date": "2026-07-31", "close": 25.37, "volume": 1680747.0}, {"date": "2026-08-04", "close": 26.53, "volume": 2743763.0}, {"date": "2026-08-05", "close": 26.58, "volume": 2475514.0}, {"date": "2026-08-06", "close": 26.39, "volume": 1734090.0}, {"date": "2026-08-07", "close": 26.58, "volume": 1929357.0}], "refreshing": true}