{"ticker": "AVR", "overview": {"name": "Anteris Technologies Global Corp", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "Anteris Technologies Global Corp trades as AVR on the ASX and is registered in Australia, classified under Health Care Equipment & Services. Innovative Healthcare Solutions - developing, investing and delivering leading edge medical technologies. Privy Trades holds 44 insider filings for the company, from January 2026 to August 2026. Across those, 2 insiders disclosed 3 open-market purchases totalling $57.60M against 7 sales totalling $21.13M. We also hold 224 ASX director and substantial-holder notices naming 2 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AVR", "has_prices": true, "as_of": "2026-09-07", "last": 12.2, "prev_close": 12.0, "change": 0.1999999999999993, "change_pct": 0.016666666666666607, "session_volume": 12831.0, "vwap_5": 11.969143921685793, "vwap_20": 12.541351305302616, "vwap_60": 12.745425414090269, "vwap_250": 9.404783918832068, "high_52w": 15.3, "low_52w": 5.25, "avg_volume_20": 10564.6, "sessions": 400, "market_cap": {"value": 1138527681.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03130459", "src": "ASX", "ticker": "AVR", "cik": "", "company": "Anteris Technologies Global Corp", "company_raw": "Anteris Technologies Global Corp.", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AVR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130459", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98859}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Catherine Costello", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-24", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Catherine Costello", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-24", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-01", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-18", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-21", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-10", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-10", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-07", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-01", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-01", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-10", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-01", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-03", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-06", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-20", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-19", "source_url": "https://www.marketindex.com.au/asx/avr", "needs_ocr": 0}], "directors": [{"name": "Correction", "first_seen": "2013-12-18", "last_seen": "2015-12-01", "status": "past", "notices": 2}, {"name": "Catherine Costello", "first_seen": "2018-05-24", "last_seen": "2018-05-24", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "Medium-Size DurAVR THV Outcomes - Embark Study", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156943-6A1353220"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Schedule 14A Preliminary Proxy Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155093-6A1352328"}, {"date": "2026-10-20", "form": "Progress Report", "title": "German Regulatory Clearance", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150508-6A1350151"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification regarding unquoted securities - AVR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146567-6A1348465"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Statement of CDIs on issue - AVR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145656-6A1348134"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Notification of cessation of securities - AVR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145395-6A1348070"}, {"date": "2026-09-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - AVR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142148-6A1346647"}, {"date": "2026-09-23", "form": "Progress Report", "title": "Entry into a Material Definitive Agreement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139147-6A1345380"}, {"date": "2026-09-17", "form": "Company Administration", "title": "Compensatory Arrangements of Certain Officers", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136920-6A1344363"}, {"date": "2026-09-06", "form": "Company Administration", "title": "Appointment of Chief Financial Officer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132398-6A1342472"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Statement of CDIs on issue - AVR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131063-6A1341983"}, {"date": "2026-08-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126399-6A1340372"}], "performance": {"ticker": "AVR", "has_prices": true, "summary": {"n": 3, "avg": 0.2381653572764683, "win_rate": 0.6666666666666666, "best": 0.36924803591470245, "worst": -0.024000000000000056, "as_of": "2026-09-07"}, "buys": [{"who": "Knight Susan Elizabeth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102228.5, "date": "2026-06-02", "score": 39.2, "ref_price": 12.5, "return": -0.024000000000000056}, {"who": "L1 Capital Pty Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28750000.0, "date": "2026-01-22", "score": 75.1, "ref_price": 8.91, "return": 0.36924803591470245}, {"who": "L1 Capital Pty Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28750000.0, "date": "2026-01-22", "score": 81.0, "ref_price": 8.91, "return": 0.36924803591470245}]}, "price_series": [{"date": "2004-03-24", "close": 167.81540732, "volume": 5427.0}, {"date": "2004-03-25", "close": 152.5594612, "volume": 1435.0}, {"date": "2004-03-26", "close": 152.5594612, "volume": 835.0}, {"date": "2004-03-29", "close": 152.5594612, "volume": 1668.0}, {"date": "2004-03-30", "close": 148.74547467, "volume": 245.0}, {"date": "2004-03-31", "close": 152.5594612, "volume": 550.0}, {"date": "2004-04-01", "close": 148.74547467, "volume": 848.0}, {"date": "2004-04-02", "close": 152.5594612, "volume": 507.0}, {"date": "2004-04-05", "close": 152.5594612, "volume": 618.0}, {"date": "2004-04-06", "close": 164.00142079, "volume": 390.0}, {"date": "2004-04-07", "close": 160.18743426, "volume": 188.0}, {"date": "2004-04-08", "close": 160.18743426, "volume": 106.0}, {"date": "2004-04-13", "close": 144.93148814, "volume": 574.0}, {"date": "2004-04-14", "close": 144.93148814, "volume": 125.0}, {"date": "2004-04-15", "close": 141.11750161, "volume": 35.0}, {"date": "2004-04-16", "close": 141.11750161, "volume": 78.0}, {"date": "2004-04-19", "close": 129.67554202, "volume": 249.0}, {"date": "2004-04-20", "close": 141.11750161, "volume": 185.0}, {"date": "2004-04-21", "close": 141.11750161, "volume": 98.0}, {"date": "2004-04-22", "close": 144.93148814, "volume": 50.0}, {"date": "2004-04-23", "close": 137.30351508, "volume": 101.0}, {"date": "2004-04-27", "close": 144.93148814, "volume": 4.0}, {"date": "2004-04-28", "close": 141.11750161, "volume": 181.0}, {"date": "2004-04-29", "close": 141.11750161, "volume": 15.0}, {"date": "2004-04-30", "close": 137.30351508, "volume": 51.0}, {"date": "2004-05-03", "close": 133.48952855, "volume": 23.0}, {"date": "2004-05-04", "close": 133.48952855, "volume": 214.0}, {"date": "2004-05-05", "close": 129.67554202, "volume": 91.0}, {"date": "2004-05-06", "close": 129.67554202, "volume": 13.0}, {"date": "2004-05-10", "close": 122.04756896, "volume": 77.0}, {"date": "2004-05-11", "close": 114.4195959, "volume": 22.0}, {"date": "2004-05-12", "close": 129.67554202, "volume": 153.0}, {"date": "2004-05-13", "close": 133.48952855, "volume": 94.0}, {"date": "2004-05-17", "close": 148.74547467, "volume": 104.0}, {"date": "2004-05-18", "close": 144.93148814, "volume": 36.0}, {"date": "2004-05-19", "close": 148.74547467, "volume": 42.0}, {"date": "2004-05-20", "close": 152.5594612, "volume": 313.0}, {"date": "2004-05-21", "close": 156.37344773, "volume": 156.0}, {"date": "2004-05-24", "close": 152.5594612, "volume": 30.0}, {"date": "2004-05-25", "close": 148.74547467, "volume": 125.0}, {"date": "2004-05-26", "close": 144.93148814, "volume": 69.0}, {"date": "2004-05-27", "close": 137.30351508, "volume": 54.0}, {"date": "2004-05-28", "close": 133.48952855, "volume": 26.0}, {"date": "2004-06-02", "close": 144.93148814, "volume": 206.0}, {"date": "2004-06-03", "close": 144.93148814, "volume": 69.0}, {"date": "2004-06-04", "close": 144.93148814, "volume": 280.0}, {"date": "2004-06-07", "close": 137.30351508, "volume": 140.0}, {"date": "2004-06-08", "close": 129.67554202, "volume": 74.0}, {"date": "2004-06-09", "close": 125.86155549, "volume": 51.0}, {"date": "2004-06-16", "close": 122.04756896, "volume": 9.0}, {"date": "2004-06-17", "close": 125.86155549, "volume": 1.0}, {"date": "2004-06-18", "close": 133.48952855, "volume": 113.0}, {"date": "2004-06-21", "close": 122.04756896, "volume": 1.0}, {"date": "2004-06-22", "close": 129.67554202, "volume": 1068.0}, {"date": "2004-06-23", "close": 129.67554202, "volume": 7.0}, {"date": "2004-06-24", "close": 114.4195959, "volume": 59.0}, {"date": "2004-06-25", "close": 129.67554202, "volume": 26.0}, {"date": "2004-06-28", "close": 122.04756896, "volume": 11.0}, {"date": "2004-06-29", "close": 129.67554202, "volume": 189.0}, {"date": "2004-07-01", "close": 122.04756896, "volume": 928.0}, {"date": "2004-07-02", "close": 129.67554202, "volume": 23.0}, {"date": "2004-07-05", "close": 122.04756896, "volume": 17.0}, {"date": "2004-07-06", "close": 122.04756896, "volume": 111.0}, {"date": "2004-07-07", "close": 125.86155549, "volume": 59.0}, {"date": "2004-07-08", "close": 125.86155549, "volume": 267.0}, {"date": "2004-07-09", "close": 122.04756896, "volume": 3.0}, {"date": "2004-07-12", "close": 122.04756896, "volume": 43.0}, {"date": "2004-07-13", "close": 122.04756896, "volume": 46.0}, {"date": "2004-07-14", "close": 122.04756896, "volume": 72.0}, {"date": "2004-07-15", "close": 122.04756896, "volume": 26.0}, {"date": "2004-07-16", "close": 129.67554202, "volume": 16.0}, {"date": "2004-07-19", "close": 122.04756896, "volume": 46.0}, {"date": "2004-07-20", "close": 118.23358243, "volume": 157.0}, {"date": "2004-07-22", "close": 118.23358243, "volume": 4.0}, {"date": "2004-07-26", "close": 122.04756896, "volume": 2.0}, {"date": "2004-07-27", "close": 129.67554202, "volume": 16.0}, {"date": "2004-07-28", "close": 144.93148814, "volume": 105.0}, {"date": "2004-07-29", "close": 137.30351508, "volume": 137.0}, {"date": "2004-07-30", "close": 141.11750161, "volume": 96.0}, {"date": "2004-08-02", "close": 144.93148814, "volume": 92.0}, {"date": "2004-08-03", "close": 144.93148814, "volume": 26.0}, {"date": "2004-08-04", "close": 137.30351508, "volume": 52.0}, {"date": "2004-08-05", "close": 137.30351508, "volume": 79.0}, {"date": "2004-08-06", "close": 133.48952855, "volume": 110.0}, {"date": "2004-08-09", "close": 133.48952855, "volume": 33.0}, {"date": "2004-08-10", "close": 144.93148814, "volume": 199.0}, {"date": "2004-08-11", "close": 141.11750161, "volume": 276.0}, {"date": "2004-08-13", "close": 144.93148814, "volume": 79.0}, {"date": "2004-08-16", "close": 144.93148814, "volume": 147.0}, {"date": "2004-08-17", "close": 137.30351508, "volume": 160.0}, {"date": "2004-08-19", "close": 144.93148814, "volume": 99.0}, {"date": "2004-08-23", "close": 137.30351508, "volume": 88.0}, {"date": "2004-08-25", "close": 137.30351508, "volume": 128.0}, {"date": "2004-08-27", "close": 129.67554202, "volume": 37.0}, {"date": "2004-08-30", "close": 137.30351508, "volume": 55.0}, {"date": "2004-08-31", "close": 133.48952855, "volume": 15.0}, {"date": "2004-09-01", "close": 133.48952855, "volume": 87.0}, {"date": "2004-09-02", "close": 133.48952855, "volume": 27.0}, {"date": "2004-09-06", "close": 129.67554202, "volume": 32.0}, {"date": "2004-09-07", "close": 129.67554202, "volume": 107.0}, {"date": "2004-09-08", "close": 129.67554202, "volume": 1199.0}, {"date": "2004-09-09", "close": 144.93148814, "volume": 815.0}, {"date": "2004-09-10", "close": 148.74547467, "volume": 344.0}, {"date": "2004-09-14", "close": 144.93148814, "volume": 231.0}, {"date": "2004-09-15", "close": 152.5594612, "volume": 146.0}, {"date": "2004-09-16", "close": 152.5594612, "volume": 3.0}, {"date": "2004-09-17", "close": 148.74547467, "volume": 907.0}, {"date": "2004-09-20", "close": 148.74547467, "volume": 76.0}, {"date": "2004-09-21", "close": 160.18743426, "volume": 315.0}, {"date": "2004-09-22", "close": 160.18743426, "volume": 301.0}, {"date": "2004-09-23", "close": 183.07135344, "volume": 261.0}, {"date": "2004-09-24", "close": 160.18743426, "volume": 66.0}, {"date": "2004-09-27", "close": 160.18743426, "volume": 308.0}, {"date": "2004-09-28", "close": 160.18743426, "volume": 94.0}, {"date": "2004-09-29", "close": 179.25736691, "volume": 270.0}, {"date": "2004-09-30", "close": 167.81540732, "volume": 520.0}, {"date": "2004-10-01", "close": 144.93148814, "volume": 43.0}, {"date": "2004-10-04", "close": 144.93148814, "volume": 66.0}, {"date": "2004-10-05", "close": 144.93148814, "volume": 26.0}, {"date": "2004-10-06", "close": 152.5594612, "volume": 25.0}, {"date": "2004-10-07", "close": 156.37344773, "volume": 78.0}, {"date": "2004-10-08", "close": 152.5594612, "volume": 10.0}, {"date": "2004-10-11", "close": 144.93148814, "volume": 342.0}, {"date": "2004-10-13", "close": 144.93148814, "volume": 115.0}, {"date": "2004-10-15", "close": 141.11750161, "volume": 95.0}, {"date": "2004-10-18", "close": 148.74547467, "volume": 36.0}, {"date": "2004-10-19", "close": 152.5594612, "volume": 1088.0}, {"date": "2004-10-20", "close": 137.30351508, "volume": 197.0}, {"date": "2004-10-21", "close": 144.93148814, "volume": 7.0}, {"date": "2004-10-26", "close": 137.30351508, "volume": 7.0}, {"date": "2004-10-27", "close": 129.67554202, "volume": 26.0}, {"date": "2004-10-28", "close": 137.30351508, "volume": 163.0}, {"date": "2004-11-01", "close": 129.67554202, "volume": 104.0}, {"date": "2004-11-03", "close": 129.67554202, "volume": 65.0}, {"date": "2004-11-04", "close": 129.67554202, "volume": 85.0}, {"date": "2004-11-05", "close": 129.67554202, "volume": 66.0}, {"date": "2004-11-08", "close": 129.67554202, "volume": 20.0}, {"date": "2004-11-09", "close": 125.86155549, "volume": 20.0}, {"date": "2004-11-11", "close": 129.67554202, "volume": 74.0}, {"date": "2004-11-12", "close": 129.67554202, "volume": 27.0}, {"date": "2004-11-15", "close": 129.67554202, "volume": 26.0}, {"date": "2004-11-16", "close": 129.67554202, "volume": 30.0}, {"date": "2004-11-17", "close": 125.86155549, "volume": 117.0}, {"date": "2004-11-18", "close": 125.86155549, "volume": 76.0}, {"date": "2004-11-19", "close": 129.67554202, "volume": 52.0}, {"date": "2004-11-22", "close": 133.48952855, "volume": 21.0}, {"date": "2004-11-24", "close": 125.86155549, "volume": 271.0}, {"date": "2004-11-26", "close": 122.04756896, "volume": 66.0}, {"date": "2004-11-29", "close": 122.04756896, "volume": 9.0}, {"date": "2004-12-01", "close": 129.67554202, "volume": 425.0}, {"date": "2004-12-02", "close": 129.67554202, "volume": 113.0}, {"date": "2004-12-03", "close": 125.86155549, "volume": 187.0}, {"date": "2004-12-06", "close": 125.86155549, "volume": 66.0}, {"date": "2004-12-07", "close": 122.04756896, "volume": 147.0}, {"date": "2004-12-08", "close": 125.86155549, "volume": 66.0}, {"date": "2004-12-09", "close": 122.04756896, "volume": 7.0}, {"date": "2004-12-10", "close": 129.67554202, "volume": 80.0}, {"date": "2004-12-13", "close": 122.04756896, "volume": 105.0}, {"date": "2004-12-14", "close": 114.4195959, "volume": 19.0}, {"date": "2004-12-16", "close": 114.4195959, "volume": 68.0}, {"date": "2004-12-17", "close": 114.4195959, "volume": 1.0}, {"date": "2004-12-21", "close": 114.4195959, "volume": 235.0}, {"date": "2004-12-22", "close": 133.48952855, "volume": 70.0}, {"date": "2004-12-23", "close": 133.48952855, "volume": 2.0}, {"date": "2004-12-30", "close": 118.23358243, "volume": 210.0}, {"date": "2004-12-31", "close": 114.4195959, "volume": 1.0}, {"date": "2005-01-06", "close": 129.67554202, "volume": 46.0}, {"date": "2005-01-07", "close": 125.86155549, "volume": 20.0}, {"date": "2005-01-11", "close": 118.23358243, "volume": 72.0}, {"date": "2005-01-13", "close": 118.23358243, "volume": 7.0}, {"date": "2005-01-14", "close": 122.04756896, "volume": 52.0}, {"date": "2005-01-17", "close": 118.23358243, "volume": 70.0}, {"date": "2005-01-18", "close": 122.04756896, "volume": 9.0}, {"date": "2005-01-20", "close": 133.48952855, "volume": 260.0}, {"date": "2005-01-21", "close": 122.04756896, "volume": 288.0}, {"date": "2005-01-24", "close": 122.04756896, "volume": 10.0}, {"date": "2005-01-25", "close": 118.23358243, "volume": 157.0}, {"date": "2005-01-27", "close": 118.23358243, "volume": 60.0}, {"date": "2005-01-28", "close": 114.4195959, "volume": 254.0}, {"date": "2005-02-02", "close": 118.23358243, "volume": 15.0}, {"date": "2005-02-03", "close": 118.23358243, "volume": 52.0}, {"date": "2005-02-07", "close": 106.79162284, "volume": 82.0}, {"date": "2005-02-08", "close": 102.97763631, "volume": 110.0}, {"date": "2005-02-09", "close": 102.97763631, "volume": 88.0}, {"date": "2005-02-10", "close": 106.79162284, "volume": 65.0}, {"date": "2005-02-11", "close": 106.79162284, "volume": 21.0}, {"date": "2005-02-15", "close": 106.79162284, "volume": 5.0}, {"date": "2005-02-17", "close": 106.79162284, "volume": 11.0}, {"date": "2005-02-18", "close": 114.4195959, "volume": 149.0}, {"date": "2005-02-22", "close": 110.60560937, "volume": 155.0}, {"date": "2005-02-23", "close": 110.60560937, "volume": 197.0}, {"date": "2005-02-24", "close": 106.79162284, "volume": 109.0}, {"date": "2005-02-25", "close": 106.79162284, "volume": 9.0}, {"date": "2005-03-02", "close": 95.34966325, "volume": 20.0}, {"date": "2005-03-04", "close": 99.16364978, "volume": 45.0}, {"date": "2005-03-07", "close": 95.34966325, "volume": 79.0}, {"date": "2005-03-08", "close": 99.16364978, "volume": 5.0}, {"date": "2005-03-09", "close": 99.16364978, "volume": 46.0}, {"date": "2005-03-16", "close": 91.53567672, "volume": 165.0}, {"date": "2005-03-17", "close": 91.53567672, "volume": 26.0}, {"date": "2005-03-21", "close": 87.72169019, "volume": 10.0}, {"date": "2005-03-22", "close": 80.09371713, "volume": 265.0}, {"date": "2005-03-24", "close": 83.90770366, "volume": 55.0}, {"date": "2005-03-29", "close": 83.90770366, "volume": 26.0}, {"date": "2005-03-30", "close": 80.09371713, "volume": 70.0}, {"date": "2005-03-31", "close": 80.09371713, "volume": 20.0}, {"date": "2005-04-04", "close": 69.414554846, "volume": 548.0}, {"date": "2005-04-05", "close": 68.65175754, "volume": 503.0}, {"date": "2005-04-06", "close": 72.46574407, "volume": 150.0}, {"date": "2005-04-07", "close": 72.46574407, "volume": 4.0}, {"date": "2005-04-13", "close": 57.20979795, "volume": 1744.0}, {"date": "2005-04-14", "close": 64.83777101, "volume": 47.0}, {"date": "2005-04-15", "close": 51.107419502, "volume": 318.0}, {"date": "2005-04-19", "close": 61.02378448, "volume": 49.0}, {"date": "2005-04-20", "close": 61.02378448, "volume": 26.0}, {"date": "2005-04-21", "close": 61.02378448, "volume": 52.0}, {"date": "2005-04-26", "close": 53.39581142, "volume": 20.0}, {"date": "2005-05-03", "close": 56.447000644, "volume": 66.0}, {"date": "2005-05-04", "close": 53.39581142, "volume": 992.0}, {"date": "2005-05-11", "close": 49.58182489, "volume": 1114.0}, {"date": "2005-05-13", "close": 53.39581142, "volume": 144.0}, {"date": "2005-05-16", "close": 53.39581142, "volume": 26.0}, {"date": "2005-05-20", "close": 48.819027584, "volume": 164.0}, {"date": "2005-05-25", "close": 46.530635666, "volume": 157.0}, {"date": "2005-05-27", "close": 49.58182489, "volume": 52.0}, {"date": "2005-05-31", "close": 46.530635666, "volume": 79.0}, {"date": "2005-06-02", "close": 49.58182489, "volume": 115.0}, {"date": "2005-06-03", "close": 48.056230278, "volume": 328.0}, {"date": "2005-06-06", "close": 44.242243748, "volume": 905.0}, {"date": "2005-06-09", "close": 49.58182489, "volume": 131.0}, {"date": "2005-06-10", "close": 43.479446442, "volume": 321.0}, {"date": "2005-06-16", "close": 41.95385183, "volume": 46.0}, {"date": "2005-06-17", "close": 45.76783836, "volume": 230.0}, {"date": "2005-06-20", "close": 41.95385183, "volume": 420.0}, {"date": "2005-06-21", "close": 42.716649136, "volume": 197.0}, {"date": "2005-06-22", "close": 35.088676076, "volume": 79.0}, {"date": "2005-06-23", "close": 41.95385183, "volume": 92.0}, {"date": "2005-06-24", "close": 32.800284158, "volume": 86.0}, {"date": "2005-06-27", "close": 32.037486852, "volume": 131.0}, {"date": "2005-06-28", "close": 32.800284158, "volume": 203.0}, {"date": "2005-06-29", "close": 34.32587877, "volume": 92.0}, {"date": "2005-06-30", "close": 34.32587877, "volume": 763.0}, {"date": "2005-07-01", "close": 38.902662606, "volume": 470.0}, {"date": "2005-07-04", "close": 39.665459912, "volume": 197.0}, {"date": "2005-07-06", "close": 38.1398653, "volume": 135.0}, {"date": "2005-07-07", "close": 38.1398653, "volume": 219.0}, {"date": "2005-07-11", "close": 38.1398653, "volume": 131.0}, {"date": "2005-07-12", "close": 36.614270688, "volume": 284.0}, {"date": "2005-07-13", "close": 33.563081464, "volume": 157.0}, {"date": "2005-07-14", "close": 32.037486852, "volume": 745.0}, {"date": "2005-07-15", "close": 32.800284158, "volume": 42.0}, {"date": "2005-07-20", "close": 33.563081464, "volume": 590.0}, {"date": "2005-07-25", "close": 33.563081464, "volume": 197.0}, {"date": "2005-07-26", "close": 35.088676076, "volume": 1508.0}, {"date": "2005-07-27", "close": 41.95385183, "volume": 236.0}, {"date": "2005-07-28", "close": 41.95385183, "volume": 197.0}, {"date": "2005-07-29", "close": 41.191054524, "volume": 173.0}, {"date": "2005-08-01", "close": 38.1398653, "volume": 302.0}, {"date": "2005-08-02", "close": 38.1398653, "volume": 13.0}, {"date": "2005-08-04", "close": 35.088676076, "volume": 853.0}, {"date": "2005-08-08", "close": 38.1398653, "volume": 201.0}, {"date": "2005-08-10", "close": 38.902662606, "volume": 120.0}, {"date": "2005-08-11", "close": 38.1398653, "volume": 320.0}, {"date": "2005-08-15", "close": 41.95385183, "volume": 237.0}, {"date": "2005-08-16", "close": 38.1398653, "volume": 236.0}, {"date": "2005-08-17", "close": 41.95385183, "volume": 387.0}, {"date": "2005-08-18", "close": 41.95385183, "volume": 57.0}, {"date": "2005-08-19", "close": 38.902662606, "volume": 17.0}, {"date": "2005-08-26", "close": 38.1398653, "volume": 187.0}, {"date": "2005-08-29", "close": 38.1398653, "volume": 145.0}, {"date": "2005-08-31", "close": 38.1398653, "volume": 56.0}, {"date": "2005-09-01", "close": 39.665459912, "volume": 33.0}, {"date": "2005-09-02", "close": 38.1398653, "volume": 138.0}, {"date": "2005-09-05", "close": 38.1398653, "volume": 157.0}, {"date": "2005-09-06", "close": 36.614270688, "volume": 112.0}, {"date": "2005-09-07", "close": 37.377067994, "volume": 168.0}, {"date": "2005-09-08", "close": 36.614270688, "volume": 262.0}, {"date": "2005-09-12", "close": 36.614270688, "volume": 66.0}, {"date": "2005-09-13", "close": 36.614270688, "volume": 131.0}, {"date": "2005-09-14", "close": 35.851473382, "volume": 370.0}, {"date": "2005-09-15", "close": 39.665459912, "volume": 57.0}, {"date": "2005-09-16", "close": 35.851473382, "volume": 131.0}, {"date": "2005-09-19", "close": 38.1398653, "volume": 69.0}, {"date": "2005-09-20", "close": 35.088676076, "volume": 121.0}, {"date": "2005-09-23", "close": 36.614270688, "volume": 266.0}, {"date": "2005-09-27", "close": 38.1398653, "volume": 26.0}, {"date": "2005-09-28", "close": 41.95385183, "volume": 237.0}, {"date": "2005-09-29", "close": 49.58182489, "volume": 13.0}, {"date": "2005-10-04", "close": 39.665459912, "volume": 34.0}, {"date": "2005-10-05", "close": 45.76783836, "volume": 16.0}, {"date": "2005-10-06", "close": 41.95385183, "volume": 25.0}, {"date": "2005-10-07", "close": 38.1398653, "volume": 235.0}, {"date": "2005-10-10", "close": 38.1398653, "volume": 131.0}, {"date": "2005-10-11", "close": 41.95385183, "volume": 94.0}, {"date": "2005-10-13", "close": 38.1398653, "volume": 131.0}, {"date": "2005-10-14", "close": 38.1398653, "volume": 136.0}, {"date": "2005-10-19", "close": 38.902662606, "volume": 170.0}, {"date": "2005-10-20", "close": 41.95385183, "volume": 2.0}, {"date": "2005-10-21", "close": 48.056230278, "volume": 592.0}, {"date": "2005-10-26", "close": 45.76783836, "volume": 41.0}, {"date": "2005-10-27", "close": 45.76783836, "volume": 157.0}, {"date": "2005-10-28", "close": 53.39581142, "volume": 38.0}, {"date": "2005-10-31", "close": 57.20979795, "volume": 18.0}, {"date": "2005-11-02", "close": 47.293432972, "volume": 131.0}, {"date": "2005-11-08", "close": 56.447000644, "volume": 111.0}, {"date": "2005-11-09", "close": 57.20979795, "volume": 184.0}, {"date": "2005-11-10", "close": 61.02378448, "volume": 391.0}, {"date": "2005-11-11", "close": 61.02378448, "volume": 255.0}, {"date": "2005-11-14", "close": 54.921406032, "volume": 39.0}, {"date": "2005-11-16", "close": 53.39581142, "volume": 136.0}, {"date": "2005-11-17", "close": 68.65175754, "volume": 460.0}, {"date": "2005-11-18", "close": 68.65175754, "volume": 153.0}, {"date": "2005-11-22", "close": 76.2797306, "volume": 25.0}, {"date": "2005-11-23", "close": 68.65175754, "volume": 236.0}, {"date": "2005-11-24", "close": 68.65175754, "volume": 147.0}, {"date": "2005-11-25", "close": 68.65175754, "volume": 14.0}, {"date": "2005-12-05", "close": 61.02378448, "volume": 41.0}, {"date": "2005-12-06", "close": 57.20979795, "volume": 108.0}, {"date": "2005-12-08", "close": 52.633014114, "volume": 29.0}, {"date": "2005-12-09", "close": 51.870216808, "volume": 28.0}, {"date": "2005-12-28", "close": 61.02378448, "volume": 39.0}, {"date": "2006-01-04", "close": 53.39581142, "volume": 8.0}, {"date": "2006-01-05", "close": 49.58182489, "volume": 170.0}, {"date": "2006-01-09", "close": 50.344622196, "volume": 13.0}, {"date": "2006-01-10", "close": 49.58182489, "volume": 30.0}, {"date": "2006-01-12", "close": 51.107419502, "volume": 26.0}, {"date": "2006-01-13", "close": 51.107419502, "volume": 49.0}, {"date": "2006-01-16", "close": 51.107419502, "volume": 26.0}, {"date": "2006-01-31", "close": 53.39581142, "volume": 79.0}, {"date": "2006-02-01", "close": 54.921406032, "volume": 29.0}, {"date": "2006-02-02", "close": 57.20979795, "volume": 106.0}, {"date": "2006-02-08", "close": 53.39581142, "volume": 105.0}, {"date": "2006-02-09", "close": 53.39581142, "volume": 243.0}, {"date": "2006-02-10", "close": 53.39581142, "volume": 139.0}, {"date": "2006-02-13", "close": 53.39581142, "volume": 75.0}, {"date": "2006-02-14", "close": 52.633014114, "volume": 40.0}, {"date": "2006-02-15", "close": 49.58182489, "volume": 30.0}, {"date": "2006-02-16", "close": 45.76783836, "volume": 66.0}, {"date": "2006-02-17", "close": 45.76783836, "volume": 66.0}, {"date": "2006-02-22", "close": 45.76783836, "volume": 28.0}, {"date": "2006-03-01", "close": 45.76783836, "volume": 302.0}, {"date": "2006-03-06", "close": 45.76783836, "volume": 334.0}, {"date": "2006-03-07", "close": 52.633014114, "volume": 105.0}, {"date": "2006-03-14", "close": 45.76783836, "volume": 1649.0}, {"date": "2006-03-15", "close": 45.76783836, "volume": 144.0}, {"date": "2006-03-16", "close": 41.95385183, "volume": 26.0}, {"date": "2006-03-17", "close": 38.902662606, "volume": 341.0}, {"date": "2006-03-20", "close": 40.428257218, "volume": 131.0}, {"date": "2006-03-21", "close": 39.665459912, "volume": 197.0}, {"date": "2006-03-23", "close": 39.665459912, "volume": 37.0}, {"date": "2006-03-24", "close": 45.005041054, "volume": 209.0}, {"date": "2006-03-27", "close": 42.716649136, "volume": 27.0}, {"date": "2006-03-28", "close": 45.76783836, "volume": 29.0}, {"date": "2006-03-29", "close": 48.819027584, "volume": 166.0}, {"date": "2006-03-30", "close": 45.76783836, "volume": 105.0}, {"date": "2006-03-31", "close": 43.479446442, "volume": 6.0}, {"date": "2006-04-04", "close": 43.479446442, "volume": 17.0}, {"date": "2006-04-05", "close": 45.005041054, "volume": 74.0}, {"date": "2006-04-06", "close": 43.479446442, "volume": 131.0}, {"date": "2006-04-10", "close": 40.428257218, "volume": 170.0}, {"date": "2006-04-11", "close": 38.902662606, "volume": 105.0}, {"date": "2006-04-12", "close": 38.902662606, "volume": 100.0}, {"date": "2006-04-18", "close": 41.95385183, "volume": 195.0}, {"date": "2006-04-19", "close": 38.902662606, "volume": 79.0}, {"date": "2006-04-20", "close": 38.902662606, "volume": 0.0}, {"date": "2006-04-26", "close": 41.95385183, "volume": 131.0}, {"date": "2006-04-27", "close": 41.95385183, "volume": 80.0}, {"date": "2006-04-28", "close": 42.716649136, "volume": 131.0}, {"date": "2006-05-02", "close": 45.76783836, "volume": 92.0}, {"date": "2006-05-03", "close": 43.479446442, "volume": 289.0}, {"date": "2006-05-04", "close": 48.056230278, "volume": 230.0}, {"date": "2006-05-05", "close": 43.479446442, "volume": 92.0}, {"date": "2006-05-08", "close": 44.242243748, "volume": 20.0}, {"date": "2006-05-09", "close": 47.293432972, "volume": 131.0}, {"date": "2006-05-11", "close": 45.005041054, "volume": 381.0}, {"date": "2006-05-12", "close": 44.242243748, "volume": 55.0}, {"date": "2006-05-15", "close": 45.005041054, "volume": 85.0}, {"date": "2006-05-19", "close": 40.428257218, "volume": 233.0}, {"date": "2006-05-22", "close": 38.902662606, "volume": 131.0}, {"date": "2006-05-23", "close": 38.902662606, "volume": 151.0}, {"date": "2006-05-26", "close": 41.95385183, "volume": 127.0}, {"date": "2006-05-30", "close": 43.479446442, "volume": 71.0}, {"date": "2006-06-05", "close": 38.902662606, "volume": 295.0}, {"date": "2006-06-09", "close": 35.851473382, "volume": 16.0}, {"date": "2006-06-13", "close": 35.851473382, "volume": 53.0}, {"date": "2006-06-14", "close": 38.1398653, "volume": 106.0}, {"date": "2006-06-15", "close": 41.95385183, "volume": 200.0}, {"date": "2006-06-20", "close": 37.377067994, "volume": 119.0}, {"date": "2006-06-22", "close": 36.614270688, "volume": 108.0}, {"date": "2006-06-23", "close": 35.088676076, "volume": 154.0}, {"date": "2006-06-26", "close": 35.088676076, "volume": 66.0}, {"date": "2006-06-27", "close": 35.088676076, "volume": 4.0}, {"date": "2006-06-29", "close": 34.32587877, "volume": 204.0}, {"date": "2006-06-30", "close": 35.088676076, "volume": 182.0}, {"date": "2006-07-03", "close": 35.088676076, "volume": 131.0}, {"date": "2006-07-04", "close": 41.95385183, "volume": 66.0}, {"date": "2006-07-05", "close": 41.191054524, "volume": 184.0}, {"date": "2006-07-07", "close": 34.32587877, "volume": 8.0}, {"date": "2006-07-11", "close": 38.1398653, "volume": 99.0}, {"date": "2006-07-13", "close": 41.191054524, "volume": 131.0}, {"date": "2006-07-14", "close": 40.428257218, "volume": 180.0}, {"date": "2006-07-17", "close": 44.242243748, "volume": 328.0}, {"date": "2006-07-21", "close": 40.428257218, "volume": 92.0}, {"date": "2006-07-24", "close": 45.76783836, "volume": 26.0}, {"date": "2006-07-27", "close": 44.242243748, "volume": 85.0}, {"date": "2006-08-01", "close": 45.76783836, "volume": 98.0}, {"date": "2006-08-02", "close": 48.056230278, "volume": 26.0}, {"date": "2006-08-03", "close": 49.58182489, "volume": 52.0}, {"date": "2006-08-04", "close": 56.447000644, "volume": 315.0}, {"date": "2006-08-07", "close": 53.39581142, "volume": 20.0}, {"date": "2006-08-09", "close": 53.39581142, "volume": 66.0}, {"date": "2006-08-10", "close": 53.39581142, "volume": 66.0}, {"date": "2006-08-18", "close": 58.735392562, "volume": 66.0}, {"date": "2006-08-21", "close": 57.20979795, "volume": 66.0}, {"date": "2006-08-23", "close": 57.20979795, "volume": 42.0}, {"date": "2006-08-24", "close": 57.20979795, "volume": 33.0}, {"date": "2006-08-29", "close": 64.83777101, "volume": 95.0}, {"date": "2006-08-30", "close": 68.65175754, "volume": 4.0}, {"date": "2006-08-31", "close": 68.65175754, "volume": 79.0}, {"date": "2006-09-01", "close": 80.09371713, "volume": 102.0}, {"date": "2006-09-04", "close": 91.53567672, "volume": 125.0}, {"date": "2006-09-05", "close": 91.53567672, "volume": 151.0}, {"date": "2006-09-06", "close": 83.90770366, "volume": 13.0}, {"date": "2006-09-11", "close": 83.90770366, "volume": 39.0}, {"date": "2006-09-12", "close": 83.90770366, "volume": 34.0}, {"date": "2006-09-13", "close": 61.786581786, "volume": 33.0}, {"date": "2006-09-14", "close": 76.2797306, "volume": 66.0}, {"date": "2006-09-15", "close": 76.2797306, "volume": 79.0}, {"date": "2006-09-18", "close": 68.65175754, "volume": 16.0}, {"date": "2006-09-19", "close": 72.46574407, "volume": 92.0}, {"date": "2006-09-20", "close": 73.228541376, "volume": 105.0}, {"date": "2006-09-21", "close": 75.516933294, "volume": 13.0}, {"date": "2006-09-25", "close": 76.2797306, "volume": 66.0}, {"date": "2006-09-26", "close": 76.2797306, "volume": 13.0}, {"date": "2006-09-27", "close": 73.228541376, "volume": 13.0}, {"date": "2006-09-28", "close": 73.228541376, "volume": 3.0}, {"date": "2006-10-04", "close": 75.516933294, "volume": 10.0}, {"date": "2006-10-05", "close": 74.754135988, "volume": 8.0}, {"date": "2006-10-09", "close": 74.754135988, "volume": 39.0}, {"date": "2006-10-11", "close": 70.177352152, "volume": 118.0}, {"date": "2006-10-12", "close": 67.126162928, "volume": 66.0}, {"date": "2006-10-16", "close": 67.126162928, "volume": 131.0}, {"date": "2006-10-19", "close": 73.228541376, "volume": 3340.0}, {"date": "2006-10-20", "close": 76.2797306, "volume": 361.0}, {"date": "2006-10-23", "close": 76.2797306, "volume": 83.0}, {"date": "2006-10-24", "close": 83.90770366, "volume": 131.0}, {"date": "2006-10-25", "close": 80.09371713, "volume": 184.0}, {"date": "2006-10-26", "close": 80.09371713, "volume": 87.0}, {"date": "2006-10-27", "close": 80.09371713, "volume": 0.0}, {"date": "2006-10-30", "close": 76.2797306, "volume": 88.0}, {"date": "2006-10-31", "close": 76.2797306, "volume": 210.0}, {"date": "2006-11-02", "close": 80.09371713, "volume": 120.0}, {"date": "2006-11-03", "close": 70.940149458, "volume": 79.0}, {"date": "2006-11-10", "close": 80.09371713, "volume": 125.0}, {"date": "2006-11-14", "close": 76.2797306, "volume": 49.0}, {"date": "2006-11-15", "close": 80.09371713, "volume": 223.0}, {"date": "2006-11-16", "close": 80.09371713, "volume": 189.0}, {"date": "2006-11-23", "close": 83.90770366, "volume": 66.0}, {"date": "2006-11-24", "close": 83.90770366, "volume": 33.0}, {"date": "2006-11-27", "close": 76.2797306, "volume": 92.0}, {"date": "2006-11-30", "close": 83.90770366, "volume": 13.0}, {"date": "2006-12-01", "close": 87.72169019, "volume": 126.0}, {"date": "2006-12-04", "close": 87.72169019, "volume": 42.0}, {"date": "2006-12-05", "close": 91.53567672, "volume": 82.0}, {"date": "2006-12-06", "close": 91.53567672, "volume": 145.0}, {"date": "2006-12-07", "close": 99.16364978, "volume": 62.0}, {"date": "2006-12-08", "close": 91.53567672, "volume": 46.0}, {"date": "2006-12-11", "close": 91.53567672, "volume": 130.0}, {"date": "2006-12-12", "close": 87.72169019, "volume": 144.0}, {"date": "2006-12-18", "close": 87.72169019, "volume": 98.0}, {"date": "2006-12-19", "close": 91.53567672, "volume": 144.0}, {"date": "2006-12-20", "close": 80.09371713, "volume": 16.0}, {"date": "2006-12-21", "close": 91.53567672, "volume": 40.0}, {"date": "2006-12-28", "close": 91.53567672, "volume": 7.0}, {"date": "2006-12-29", "close": 83.90770366, "volume": 3.0}, {"date": "2007-01-05", "close": 91.53567672, "volume": 160.0}, {"date": "2007-01-08", "close": 99.16364978, "volume": 85.0}, {"date": "2007-01-10", "close": 99.16364978, "volume": 60.0}, {"date": "2007-01-12", "close": 137.30351508, "volume": 91.0}, {"date": "2007-01-15", "close": 137.30351508, "volume": 53.0}, {"date": "2007-01-16", "close": 141.11750161, "volume": 57.0}, {"date": "2007-01-17", "close": 114.4195959, "volume": 204.0}, {"date": "2007-01-18", "close": 106.79162284, "volume": 131.0}, {"date": "2007-01-19", "close": 114.4195959, "volume": 174.0}, {"date": "2007-01-22", "close": 106.79162284, "volume": 216.0}, {"date": "2007-01-23", "close": 106.79162284, "volume": 8.0}, {"date": "2007-01-24", "close": 106.79162284, "volume": 102.0}, {"date": "2007-01-29", "close": 91.53567672, "volume": 66.0}, {"date": "2007-01-31", "close": 102.97763631, "volume": 79.0}, {"date": "2007-02-02", "close": 106.79162284, "volume": 26.0}, {"date": "2007-02-05", "close": 106.79162284, "volume": 39.0}, {"date": "2007-02-06", "close": 114.4195959, "volume": 364.0}, {"date": "2007-02-07", "close": 122.04756896, "volume": 69.0}, {"date": "2007-02-08", "close": 122.04756896, "volume": 96.0}, {"date": "2007-02-09", "close": 122.04756896, "volume": 56.0}, {"date": "2007-02-12", "close": 114.4195959, "volume": 101.0}, {"date": "2007-02-14", "close": 80.09371713, "volume": 345.0}, {"date": "2007-02-16", "close": 95.34966325, "volume": 20.0}, {"date": "2007-02-20", "close": 95.34966325, "volume": 33.0}, {"date": "2007-02-21", "close": 99.16364978, "volume": 66.0}, {"date": "2007-02-22", "close": 99.16364978, "volume": 17.0}, {"date": "2007-02-27", "close": 99.16364978, "volume": 1.0}, {"date": "2007-02-28", "close": 99.16364978, "volume": 58.0}, {"date": "2007-03-01", "close": 114.4195959, "volume": 4.0}, {"date": "2007-03-02", "close": 99.16364978, "volume": 8.0}, {"date": "2007-03-06", "close": 99.16364978, "volume": 7.0}, {"date": "2007-03-08", "close": 114.4195959, "volume": 133.0}, {"date": "2007-03-09", "close": 83.90770366, "volume": 16.0}, {"date": "2007-03-13", "close": 95.34966325, "volume": 10.0}, {"date": "2007-03-15", "close": 99.16364978, "volume": 13.0}, {"date": "2007-03-16", "close": 110.60560937, "volume": 189.0}, {"date": "2007-03-19", "close": 110.60560937, "volume": 123.0}, {"date": "2007-03-20", "close": 110.60560937, "volume": 72.0}, {"date": "2007-03-21", "close": 110.60560937, "volume": 5.0}, {"date": "2007-03-23", "close": 110.60560937, "volume": 7.0}, {"date": "2007-03-26", "close": 95.34966325, "volume": 50.0}, {"date": "2007-03-27", "close": 95.34966325, "volume": 4.0}, {"date": "2007-03-28", "close": 91.53567672, "volume": 41.0}, {"date": "2007-04-02", "close": 83.90770366, "volume": 169.0}, {"date": "2007-04-04", "close": 76.2797306, "volume": 0.0}, {"date": "2007-04-05", "close": 76.2797306, "volume": 107.0}, {"date": "2007-04-10", "close": 87.72169019, "volume": 193.0}, {"date": "2007-04-11", "close": 83.90770366, "volume": 340.0}, {"date": "2007-04-12", "close": 83.90770366, "volume": 5.0}, {"date": "2007-04-16", "close": 76.2797306, "volume": 256.0}, {"date": "2007-04-23", "close": 76.2797306, "volume": 4.0}, {"date": "2007-04-24", "close": 83.90770366, "volume": 8.0}, {"date": "2007-04-26", "close": 83.90770366, "volume": 3.0}, {"date": "2007-04-27", "close": 83.90770366, "volume": 33.0}, {"date": "2007-05-02", "close": 83.90770366, "volume": 18.0}, {"date": "2007-05-03", "close": 80.09371713, "volume": 58.0}, {"date": "2007-05-07", "close": 83.90770366, "volume": 146.0}, {"date": "2007-05-08", "close": 80.09371713, "volume": 237.0}, {"date": "2007-05-09", "close": 80.09371713, "volume": 67.0}, {"date": "2007-05-15", "close": 72.46574407, "volume": 66.0}, {"date": "2007-05-16", "close": 65.600568316, "volume": 34.0}, {"date": "2007-05-18", "close": 76.2797306, "volume": 52.0}, {"date": "2007-05-21", "close": 72.46574407, "volume": 66.0}, {"date": "2007-05-23", "close": 83.90770366, "volume": 164.0}, {"date": "2007-05-24", "close": 87.72169019, "volume": 131.0}, {"date": "2007-05-25", "close": 87.72169019, "volume": 61.0}, {"date": "2007-05-28", "close": 91.53567672, "volume": 63.0}, {"date": "2007-05-29", "close": 87.72169019, "volume": 265.0}, {"date": "2007-05-30", "close": 87.72169019, "volume": 26.0}, {"date": "2007-06-01", "close": 91.53567672, "volume": 4.0}, {"date": "2007-06-04", "close": 91.53567672, "volume": 92.0}, {"date": "2007-06-05", "close": 91.53567672, "volume": 7.0}, {"date": "2007-06-06", "close": 95.34966325, "volume": 77.0}, {"date": "2007-06-07", "close": 99.16364978, "volume": 138.0}, {"date": "2007-06-08", "close": 99.16364978, "volume": 44.0}, {"date": "2007-06-12", "close": 99.16364978, "volume": 13.0}, {"date": "2007-06-13", "close": 99.16364978, "volume": 131.0}, {"date": "2007-06-14", "close": 106.79162284, "volume": 43.0}, {"date": "2007-06-15", "close": 118.23358243, "volume": 275.0}, {"date": "2007-06-18", "close": 125.86155549, "volume": 387.0}, {"date": "2007-06-19", "close": 106.79162284, "volume": 16.0}, {"date": "2007-06-20", "close": 122.04756896, "volume": 138.0}, {"date": "2007-06-21", "close": 106.79162284, "volume": 108.0}, {"date": "2007-06-22", "close": 114.4195959, "volume": 63.0}, {"date": "2007-06-25", "close": 99.16364978, "volume": 190.0}, {"date": "2007-06-27", "close": 106.79162284, "volume": 121.0}, {"date": "2007-06-28", "close": 106.79162284, "volume": 66.0}, {"date": "2007-06-29", "close": 106.79162284, "volume": 566.0}, {"date": "2007-07-02", "close": 118.23358243, "volume": 194.0}, {"date": "2007-07-03", "close": 118.23358243, "volume": 1.0}, {"date": "2007-07-06", "close": 122.04756896, "volume": 15.0}, {"date": "2007-07-10", "close": 106.79162284, "volume": 8.0}, {"date": "2007-07-11", "close": 106.79162284, "volume": 41.0}, {"date": "2007-07-12", "close": 118.23358243, "volume": 24.0}, {"date": "2007-07-13", "close": 118.23358243, "volume": 142.0}, {"date": "2007-07-16", "close": 118.23358243, "volume": 98.0}, {"date": "2007-07-17", "close": 110.60560937, "volume": 118.0}, {"date": "2007-07-18", "close": 110.60560937, "volume": 52.0}, {"date": "2007-07-23", "close": 99.16364978, "volume": 153.0}, {"date": "2007-07-24", "close": 106.79162284, "volume": 131.0}, {"date": "2007-07-26", "close": 114.4195959, "volume": 64.0}, {"date": "2007-08-01", "close": 114.4195959, "volume": 98.0}, {"date": "2007-08-02", "close": 91.53567672, "volume": 39.0}, {"date": "2007-08-03", "close": 114.4195959, "volume": 59.0}, {"date": "2007-08-08", "close": 106.79162284, "volume": 66.0}, {"date": "2007-08-13", "close": 99.16364978, "volume": 28.0}, {"date": "2007-08-14", "close": 99.16364978, "volume": 66.0}, {"date": "2007-08-16", "close": 91.53567672, "volume": 144.0}, {"date": "2007-08-17", "close": 99.16364978, "volume": 33.0}, {"date": "2007-08-21", "close": 106.79162284, "volume": 39.0}, {"date": "2007-08-22", "close": 106.79162284, "volume": 40.0}, {"date": "2007-08-23", "close": 106.79162284, "volume": 29.0}, {"date": "2007-08-24", "close": 114.4195959, "volume": 37.0}, {"date": "2007-08-30", "close": 110.60560937, "volume": 5.0}, {"date": "2007-09-03", "close": 99.16364978, "volume": 38.0}, {"date": "2007-09-04", "close": 91.53567672, "volume": 66.0}, {"date": "2007-09-05", "close": 91.53567672, "volume": 62.0}, {"date": "2007-09-10", "close": 83.90770366, "volume": 0.0}, {"date": "2007-09-11", "close": 83.90770366, "volume": 1.0}, {"date": "2007-09-14", "close": 83.90770366, "volume": 80.0}, {"date": "2007-09-17", "close": 76.2797306, "volume": 46.0}, {"date": "2007-09-18", "close": 76.2797306, "volume": 26.0}, {"date": "2007-09-20", "close": 83.90770366, "volume": 46.0}, {"date": "2007-09-21", "close": 102.97763631, "volume": 111.0}, {"date": "2007-09-26", "close": 106.79162284, "volume": 189.0}, {"date": "2007-10-04", "close": 95.34966325, "volume": 197.0}, {"date": "2007-10-05", "close": 106.79162284, "volume": 127.0}, {"date": "2007-10-10", "close": 91.53567672, "volume": 3.0}, {"date": "2007-10-11", "close": 91.53567672, "volume": 2.0}, {"date": "2007-10-12", "close": 102.97763631, "volume": 7.0}, {"date": "2007-10-15", "close": 91.53567672, "volume": 66.0}, {"date": "2007-10-17", "close": 91.53567672, "volume": 26.0}, {"date": "2007-10-18", "close": 91.53567672, "volume": 59.0}, {"date": "2007-10-22", "close": 91.53567672, "volume": 11.0}, {"date": "2007-10-24", "close": 91.53567672, "volume": 20.0}, {"date": "2007-10-26", "close": 91.53567672, "volume": 22.0}, {"date": "2007-10-29", "close": 91.53567672, "volume": 39.0}, {"date": "2007-10-30", "close": 83.90770366, "volume": 223.0}, {"date": "2007-10-31", "close": 83.90770366, "volume": 13.0}, {"date": "2007-11-02", "close": 87.72169019, "volume": 66.0}, {"date": "2007-11-05", "close": 83.90770366, "volume": 7.0}, {"date": "2007-11-07", "close": 83.90770366, "volume": 13.0}, {"date": "2007-11-08", "close": 83.90770366, "volume": 40.0}, {"date": "2007-11-12", "close": 83.90770366, "volume": 32.0}, {"date": "2007-11-13", "close": 83.90770366, "volume": 269.0}, {"date": "2007-11-14", "close": 80.09371713, "volume": 95.0}, {"date": "2007-11-16", "close": 80.09371713, "volume": 13.0}, {"date": "2007-11-19", "close": 80.09371713, "volume": 6.0}, {"date": "2007-11-20", "close": 80.09371713, "volume": 13.0}, {"date": "2007-11-23", "close": 83.90770366, "volume": 13.0}, {"date": "2007-11-26", "close": 83.90770366, "volume": 7.0}, {"date": "2007-11-27", "close": 83.90770366, "volume": 72.0}, {"date": "2007-12-03", "close": 87.72169019, "volume": 140.0}, {"date": "2007-12-06", "close": 91.53567672, "volume": 12.0}, {"date": "2007-12-11", "close": 87.72169019, "volume": 11.0}, {"date": "2007-12-12", "close": 91.53567672, "volume": 51.0}, {"date": "2007-12-14", "close": 76.2797306, "volume": 25.0}, {"date": "2007-12-17", "close": 76.2797306, "volume": 48.0}, {"date": "2007-12-18", "close": 68.65175754, "volume": 72.0}, {"date": "2007-12-19", "close": 76.2797306, "volume": 79.0}, {"date": "2007-12-28", "close": 76.2797306, "volume": 96.0}, {"date": "2008-01-04", "close": 76.2797306, "volume": 67.0}, {"date": "2008-01-07", "close": 95.34966325, "volume": 52.0}, {"date": "2008-01-08", "close": 76.2797306, "volume": 47.0}, {"date": "2008-01-15", "close": 76.2797306, "volume": 68.0}, {"date": "2008-01-16", "close": 76.2797306, "volume": 26.0}, {"date": "2008-01-17", "close": 76.2797306, "volume": 9.0}, {"date": "2008-01-18", "close": 74.754135988, "volume": 52.0}, {"date": "2008-01-21", "close": 73.991338682, "volume": 81.0}, {"date": "2008-01-22", "close": 73.991338682, "volume": 50.0}, {"date": "2008-01-29", "close": 72.46574407, "volume": 13.0}, {"date": "2008-01-30", "close": 73.991338682, "volume": 53.0}, {"date": "2008-02-04", "close": 72.46574407, "volume": 38.0}, {"date": "2008-02-05", "close": 72.46574407, "volume": 26.0}, {"date": "2008-02-06", "close": 73.991338682, "volume": 66.0}, {"date": "2008-02-14", "close": 76.2797306, "volume": 33.0}, {"date": "2008-02-18", "close": 70.940149458, "volume": 57.0}, {"date": "2008-02-19", "close": 83.90770366, "volume": 9.0}, {"date": "2008-02-26", "close": 91.53567672, "volume": 66.0}, {"date": "2008-02-27", "close": 83.90770366, "volume": 31.0}, {"date": "2008-02-28", "close": 83.90770366, "volume": 13.0}, {"date": "2008-02-29", "close": 83.90770366, "volume": 2.0}, {"date": "2008-03-07", "close": 80.09371713, "volume": 46.0}, {"date": "2008-03-26", "close": 69.414554846, "volume": 262.0}, {"date": "2008-04-02", "close": 64.83777101, "volume": 84.0}, {"date": "2008-04-04", "close": 83.90770366, "volume": 105.0}, {"date": "2008-04-08", "close": 87.72169019, "volume": 124.0}, {"date": "2008-04-11", "close": 95.34966325, "volume": 52.0}, {"date": "2008-05-01", "close": 87.72169019, "volume": 186.0}, {"date": "2008-05-08", "close": 76.2797306, "volume": 160.0}, {"date": "2008-05-16", "close": 66.363365622, "volume": 19.0}, {"date": "2008-05-22", "close": 67.126162928, "volume": 7.0}, {"date": "2008-05-27", "close": 67.126162928, "volume": 27.0}, {"date": "2008-06-02", "close": 67.126162928, "volume": 13.0}, {"date": "2008-06-04", "close": 44.242243748, "volume": 183.0}, {"date": "2008-06-10", "close": 57.20979795, "volume": 79.0}, {"date": "2008-06-20", "close": 49.58182489, "volume": 66.0}, {"date": "2008-06-23", "close": 45.76783836, "volume": 46.0}, {"date": "2008-06-24", "close": 44.242243748, "volume": 66.0}, {"date": "2008-06-25", "close": 44.242243748, "volume": 14.0}, {"date": "2008-06-27", "close": 44.242243748, "volume": 1.0}, {"date": "2008-06-30", "close": 41.95385183, "volume": 12.0}, {"date": "2008-07-01", "close": 46.530635666, "volume": 131.0}, {"date": "2008-07-02", "close": 53.39581142, "volume": 131.0}, {"date": "2008-08-06", "close": 61.02378448, "volume": 98.0}, {"date": "2008-08-15", "close": 68.65175754, "volume": 16.0}, {"date": "2008-10-08", "close": 30.51189224, "volume": 12.0}, {"date": "2008-10-09", "close": 32.037486852, "volume": 2.0}, {"date": "2008-10-10", "close": 30.51189224, "volume": 79.0}, {"date": "2008-10-13", "close": 30.51189224, "volume": 5.0}, {"date": "2008-10-14", "close": 38.1398653, "volume": 2.0}, {"date": "2008-10-21", "close": 38.1398653, "volume": 52.0}, {"date": "2008-11-10", "close": 45.76783836, "volume": 47.0}, {"date": "2008-11-12", "close": 45.76783836, "volume": 5.0}, {"date": "2008-11-17", "close": 45.76783836, "volume": 39.0}, {"date": "2008-11-21", "close": 45.76783836, "volume": 9.0}, {"date": "2008-11-25", "close": 53.39581142, "volume": 24.0}, {"date": "2008-12-24", "close": 38.902662606, "volume": 16.0}, {"date": "2008-12-29", "close": 38.1398653, "volume": 45.0}, {"date": "2009-01-06", "close": 30.51189224, "volume": 26.0}, {"date": "2009-01-12", "close": 30.51189224, "volume": 86.0}, {"date": "2009-01-13", "close": 31.274689546, "volume": 13.0}, {"date": "2009-01-14", "close": 31.274689546, "volume": 1.0}, {"date": "2009-01-15", "close": 31.274689546, "volume": 27.0}, {"date": "2009-01-16", "close": 35.851473382, "volume": 14.0}, {"date": "2009-01-22", "close": 32.037486852, "volume": 215.0}, {"date": "2009-01-29", "close": 32.037486852, "volume": 31.0}, {"date": "2009-02-17", "close": 32.037486852, "volume": 63.0}, {"date": "2009-02-18", "close": 32.037486852, "volume": 3.0}, {"date": "2009-02-23", "close": 31.42126048, "volume": 32.0}, {"date": "2009-03-05", "close": 31.42126048, "volume": 23.0}, {"date": "2009-03-17", "close": 40.66280768, "volume": 11.0}, {"date": "2009-03-19", "close": 40.66280768, "volume": 27.0}, {"date": "2009-04-07", "close": 20.33140384, "volume": 25.0}, {"date": "2009-04-08", "close": 18.4830944, "volume": 108.0}, {"date": "2009-04-15", "close": 18.4830944, "volume": 3.0}, {"date": "2009-04-23", "close": 21.25555856, "volume": 54.0}, {"date": "2009-05-01", "close": 27.7246416, "volume": 21.0}, {"date": "2009-05-04", "close": 27.7246416, "volume": 19.0}, {"date": "2009-05-11", "close": 28.64879632, "volume": 8.0}, {"date": "2009-05-13", "close": 29.57295104, "volume": 43.0}, {"date": "2009-05-20", "close": 20.33140384, "volume": 54.0}, {"date": "2009-05-21", "close": 23.103868, "volume": 27.0}, {"date": "2009-05-22", "close": 23.103868, "volume": 7.0}, {"date": "2009-05-25", "close": 23.103868, "volume": 1.0}, {"date": "2009-06-05", "close": 20.33140384, "volume": 50.0}, {"date": "2009-06-09", "close": 27.7246416, "volume": 162.0}, {"date": "2009-06-10", "close": 27.7246416, "volume": 9.0}, {"date": "2009-06-16", "close": 24.02802272, "volume": 54.0}, {"date": "2009-06-17", "close": 27.7246416, "volume": 325.0}, {"date": "2009-06-23", "close": 32.3454152, "volume": 108.0}, {"date": "2009-06-24", "close": 32.3454152, "volume": 25.0}, {"date": "2009-06-25", "close": 36.9661888, "volume": 487.0}, {"date": "2009-06-26", "close": 41.5869624, "volume": 134.0}, {"date": "2009-06-29", "close": 41.5869624, "volume": 108.0}, {"date": "2009-06-30", "close": 40.66280768, "volume": 262.0}, {"date": "2009-07-03", "close": 37.89034352, "volume": 260.0}, {"date": "2009-07-08", "close": 32.3454152, "volume": 54.0}, {"date": "2009-07-16", "close": 73.9323776, "volume": 390.0}, {"date": "2009-07-17", "close": 73.9323776, "volume": 914.0}, {"date": "2009-07-20", "close": 69.311604, "volume": 144.0}, {"date": "2009-07-21", "close": 69.311604, "volume": 163.0}, {"date": "2009-07-22", "close": 69.311604, "volume": 21.0}, {"date": "2009-07-24", "close": 69.311604, "volume": 22.0}, {"date": "2009-09-04", "close": 64.6908304, "volume": 54.0}, {"date": "2009-09-14", "close": 50.8285096, "volume": 43.0}, {"date": "2009-09-15", "close": 53.60097376, "volume": 320.0}, {"date": "2009-09-21", "close": 53.60097376, "volume": 2.0}, {"date": "2009-10-02", "close": 54.52512848, "volume": 670.0}, {"date": "2009-10-08", "close": 46.207736, "volume": 54.0}, {"date": "2009-10-16", "close": 46.207736, "volume": 29.0}, {"date": "2009-10-20", "close": 50.8285096, "volume": 54.0}, {"date": "2009-10-26", "close": 50.8285096, "volume": 108.0}, {"date": "2009-10-27", "close": 53.60097376, "volume": 54.0}, {"date": "2009-10-30", "close": 53.60097376, "volume": 25.0}, {"date": "2009-11-11", "close": 52.67681904, "volume": 22.0}, {"date": "2009-11-16", "close": 52.67681904, "volume": 47.0}, {"date": "2009-11-17", "close": 48.98020016, "volume": 54.0}, {"date": "2009-11-18", "close": 38.81449824, "volume": 27.0}, {"date": "2009-11-25", "close": 38.81449824, "volume": 14.0}, {"date": "2009-12-02", "close": 38.81449824, "volume": 13.0}, {"date": "2009-12-08", "close": 37.89034352, "volume": 1121.0}, {"date": "2009-12-16", "close": 38.81449824, "volume": 54.0}, {"date": "2009-12-18", "close": 38.81449824, "volume": 0.0}, {"date": "2009-12-23", "close": 38.81449824, "volume": 108.0}, {"date": "2009-12-24", "close": 38.81449824, "volume": 431.0}, {"date": "2010-01-04", "close": 36.9661888, "volume": 32.0}, {"date": "2010-01-08", "close": 46.207736, "volume": 22.0}, {"date": "2010-01-14", "close": 46.207736, "volume": 16.0}, {"date": "2010-01-15", "close": 46.207736, "volume": 108.0}, {"date": "2010-01-18", "close": 46.207736, "volume": 45.0}, {"date": "2010-01-21", "close": 45.28358128, "volume": 11.0}, {"date": "2010-02-02", "close": 39.73865296, "volume": 27.0}, {"date": "2010-02-04", "close": 39.73865296, "volume": 62.0}, {"date": "2010-02-05", "close": 36.9661888, "volume": 19.0}, {"date": "2010-02-15", "close": 36.9661888, "volume": 4.0}, {"date": "2010-02-17", "close": 36.9661888, "volume": 11.0}, {"date": "2010-02-22", "close": 37.89034352, "volume": 148.0}, {"date": "2010-02-26", "close": 46.207736, "volume": 108.0}, {"date": "2010-03-01", "close": 48.98020016, "volume": 116.0}, {"date": "2010-03-02", "close": 50.8285096, "volume": 44.0}, {"date": "2010-03-03", "close": 49.90435488, "volume": 28.0}, {"date": "2010-03-05", "close": 48.98020016, "volume": 171.0}, {"date": "2010-03-08", "close": 48.98020016, "volume": 108.0}, {"date": "2010-03-11", "close": 48.98020016, "volume": 11.0}, {"date": "2010-03-15", "close": 48.98020016, "volume": 108.0}, {"date": "2010-03-16", "close": 48.98020016, "volume": 81.0}, {"date": "2010-03-17", "close": 47.13189072, "volume": 43.0}, {"date": "2010-03-29", "close": 45.28358128, "volume": 12.0}, {"date": "2010-03-31", "close": 46.207736, "volume": 43.0}, {"date": "2010-04-06", "close": 44.35942656, "volume": 10.0}, {"date": "2010-04-08", "close": 53.60097376, "volume": 1795.0}, {"date": "2010-04-09", "close": 46.207736, "volume": 243.0}, {"date": "2010-04-12", "close": 43.43527184, "volume": 49.0}, {"date": "2010-04-15", "close": 42.51111712, "volume": 92.0}, {"date": "2010-04-20", "close": 42.51111712, "volume": 29.0}, {"date": "2010-04-22", "close": 37.89034352, "volume": 108.0}, {"date": "2010-04-23", "close": 44.35942656, "volume": 22.0}, {"date": "2010-04-27", "close": 39.73865296, "volume": 43.0}, {"date": "2010-04-28", "close": 38.81449824, "volume": 13.0}, {"date": "2010-04-29", "close": 35.11787936, "volume": 203.0}, {"date": "2010-04-30", "close": 31.42126048, "volume": 108.0}, {"date": "2010-05-03", "close": 28.64879632, "volume": 0.0}, {"date": "2010-05-05", "close": 32.3454152, "volume": 115.0}, {"date": "2010-05-07", "close": 31.42126048, "volume": 108.0}, {"date": "2010-05-25", "close": 20.33140384, "volume": 298.0}, {"date": "2010-05-27", "close": 21.25555856, "volume": 16.0}, {"date": "2010-06-07", "close": 22.17971328, "volume": 1.0}, {"date": "2010-06-10", "close": 25.87633216, "volume": 108.0}, {"date": "2010-06-11", "close": 25.87633216, "volume": 0.0}, {"date": "2010-06-15", "close": 25.87633216, "volume": 91.0}, {"date": "2010-06-16", "close": 28.64879632, "volume": 27.0}, {"date": "2010-06-17", "close": 25.87633216, "volume": 244.0}, {"date": "2010-06-18", "close": 22.17971328, "volume": 80.0}, {"date": "2010-06-21", "close": 22.17971328, "volume": 12.0}, {"date": "2010-06-24", "close": 22.17971328, "volume": 16.0}, {"date": "2010-07-02", "close": 22.17971328, "volume": 108.0}, {"date": "2010-07-12", "close": 23.103868, "volume": 108.0}, {"date": "2010-07-14", "close": 23.103868, "volume": 54.0}, {"date": "2010-08-03", "close": 18.4830944, "volume": 83.0}, {"date": "2010-08-05", "close": 24.02802272, "volume": 83.0}, {"date": "2010-08-12", "close": 24.95217744, "volume": 20.0}, {"date": "2010-08-16", "close": 21.25555856, "volume": 13.0}, {"date": "2010-08-17", "close": 19.40724912, "volume": 1125.0}, {"date": "2010-08-26", "close": 22.17971328, "volume": 108.0}, {"date": "2010-08-30", "close": 24.02802272, "volume": 97.0}, {"date": "2010-09-02", "close": 23.103868, "volume": 0.0}, {"date": "2010-09-07", "close": 24.95217744, "volume": 108.0}, {"date": "2010-09-09", "close": 22.17971328, "volume": 325.0}, {"date": "2010-09-23", "close": 22.17971328, "volume": 22.0}, {"date": "2010-09-28", "close": 19.40724912, "volume": 152.0}, {"date": "2010-10-04", "close": 24.95217744, "volume": 78.0}, {"date": "2010-10-07", "close": 24.02802272, "volume": 49.0}, {"date": "2010-10-08", "close": 24.95217744, "volume": 32.0}, {"date": "2010-10-11", "close": 27.7246416, "volume": 174.0}, {"date": "2010-10-13", "close": 30.49710576, "volume": 19.0}, {"date": "2010-10-18", "close": 30.49710576, "volume": 96.0}, {"date": "2010-10-20", "close": 28.64879632, "volume": 38.0}, {"date": "2010-10-22", "close": 24.02802272, "volume": 1.0}, {"date": "2010-10-26", "close": 27.7246416, "volume": 181.0}, {"date": "2010-10-27", "close": 27.7246416, "volume": 162.0}, {"date": "2010-10-29", "close": 42.51111712, "volume": 99.0}, {"date": "2010-11-01", "close": 42.51111712, "volume": 13.0}, {"date": "2010-11-02", "close": 43.43527184, "volume": 13.0}, {"date": "2010-11-10", "close": 39.73865296, "volume": 43.0}, {"date": "2010-11-18", "close": 36.04203408, "volume": 65.0}, {"date": "2010-11-22", "close": 36.04203408, "volume": 118.0}, {"date": "2010-12-06", "close": 38.81449824, "volume": 127.0}, {"date": "2010-12-10", "close": 36.04203408, "volume": 110.0}, {"date": "2010-12-13", "close": 36.9661888, "volume": 108.0}, {"date": "2010-12-14", "close": 36.04203408, "volume": 75.0}, {"date": "2010-12-15", "close": 36.04203408, "volume": 54.0}, {"date": "2010-12-20", "close": 32.3454152, "volume": 16.0}, {"date": "2010-12-21", "close": 31.42126048, "volume": 108.0}, {"date": "2010-12-23", "close": 29.57295104, "volume": 325.0}, {"date": "2010-12-29", "close": 27.7246416, "volume": 93.0}, {"date": "2011-01-04", "close": 32.3454152, "volume": 108.0}, {"date": "2011-01-05", "close": 32.3454152, "volume": 6.0}, {"date": "2011-01-06", "close": 36.9661888, "volume": 54.0}, {"date": "2011-01-07", "close": 38.81449824, "volume": 108.0}, {"date": "2011-01-10", "close": 43.43527184, "volume": 108.0}, {"date": "2011-01-12", "close": 46.207736, "volume": 33.0}, {"date": "2011-01-13", "close": 46.207736, "volume": 193.0}, {"date": "2011-01-14", "close": 47.13189072, "volume": 383.0}, {"date": "2011-01-17", "close": 46.207736, "volume": 169.0}, {"date": "2011-01-21", "close": 46.207736, "volume": 27.0}, {"date": "2011-01-24", "close": 45.28358128, "volume": 182.0}, {"date": "2011-01-25", "close": 41.5869624, "volume": 97.0}, {"date": "2011-01-27", "close": 41.5869624, "volume": 263.0}, {"date": "2011-01-28", "close": 46.207736, "volume": 855.0}, {"date": "2011-01-31", "close": 49.90435488, "volume": 762.0}, {"date": "2011-02-01", "close": 53.60097376, "volume": 238.0}, {"date": "2011-02-02", "close": 55.4492832, "volume": 151.0}, {"date": "2011-02-03", "close": 55.4492832, "volume": 36.0}, {"date": "2011-02-04", "close": 49.90435488, "volume": 153.0}, {"date": "2011-02-07", "close": 59.14590208, "volume": 358.0}, {"date": "2011-02-08", "close": 62.84252096, "volume": 742.0}, {"date": "2011-02-09", "close": 65.61498512, "volume": 271.0}, {"date": "2011-02-10", "close": 82.24977008, "volume": 361.0}, {"date": "2011-02-15", "close": 60.0700568, "volume": 575.0}, {"date": "2011-02-16", "close": 73.9323776, "volume": 1795.0}, {"date": "2011-02-17", "close": 75.78068704, "volume": 7088.0}, {"date": "2011-02-18", "close": 67.46329456, "volume": 1460.0}, {"date": "2011-02-21", "close": 62.84252096, "volume": 1483.0}, {"date": "2011-02-22", "close": 53.60097376, "volume": 768.0}, {"date": "2011-02-23", "close": 55.4492832, "volume": 281.0}, {"date": "2011-02-24", "close": 59.14590208, "volume": 1654.0}, {"date": "2011-02-25", "close": 55.4492832, "volume": 899.0}, {"date": "2011-02-28", "close": 55.4492832, "volume": 73.0}, {"date": "2011-03-01", "close": 55.4492832, "volume": 143.0}, {"date": "2011-03-03", "close": 52.67681904, "volume": 736.0}, {"date": "2011-03-09", "close": 51.75266432, "volume": 141.0}, {"date": "2011-03-14", "close": 46.207736, "volume": 455.0}, {"date": "2011-03-16", "close": 41.5869624, "volume": 284.0}, {"date": "2011-03-24", "close": 50.8285096, "volume": 76.0}, {"date": "2011-03-25", "close": 50.8285096, "volume": 227.0}, {"date": "2011-03-30", "close": 50.8285096, "volume": 40.0}, {"date": "2011-04-01", "close": 52.67681904, "volume": 151.0}, {"date": "2011-04-04", "close": 52.67681904, "volume": 5.0}, {"date": "2011-04-13", "close": 47.13189072, "volume": 181.0}, {"date": "2011-04-14", "close": 53.60097376, "volume": 299.0}, {"date": "2011-04-15", "close": 54.52512848, "volume": 24.0}, {"date": "2011-04-27", "close": 46.207736, "volume": 211.0}, {"date": "2011-04-28", "close": 45.28358128, "volume": 70.0}, {"date": "2011-04-29", "close": 44.35942656, "volume": 119.0}, {"date": "2011-05-02", "close": 44.35942656, "volume": 271.0}, {"date": "2011-05-05", "close": 44.35942656, "volume": 541.0}, {"date": "2011-05-10", "close": 46.207736, "volume": 162.0}, {"date": "2011-05-13", "close": 46.207736, "volume": 108.0}, {"date": "2011-05-16", "close": 44.35942656, "volume": 42.0}, {"date": "2011-05-17", "close": 41.5869624, "volume": 438.0}, {"date": "2011-05-18", "close": 41.5869624, "volume": 87.0}, {"date": "2011-05-20", "close": 41.5869624, "volume": 162.0}, {"date": "2011-05-24", "close": 41.5869624, "volume": 67.0}, {"date": "2011-05-25", "close": 40.66280768, "volume": 374.0}, {"date": "2011-05-26", "close": 50.8285096, "volume": 218.0}, {"date": "2011-05-27", "close": 60.0700568, "volume": 1010.0}, {"date": "2011-05-30", "close": 60.0700568, "volume": 436.0}, {"date": "2011-05-31", "close": 62.84252096, "volume": 773.0}, {"date": "2011-06-01", "close": 65.61498512, "volume": 3246.0}, {"date": "2011-06-02", "close": 63.76667568, "volume": 801.0}, {"date": "2011-06-03", "close": 63.76667568, "volume": 229.0}, {"date": "2011-06-07", "close": 59.14590208, "volume": 2494.0}, {"date": "2011-06-08", "close": 50.8285096, "volume": 684.0}, {"date": "2011-06-09", "close": 57.29759264, "volume": 358.0}, {"date": "2011-06-10", "close": 57.29759264, "volume": 21.0}, {"date": "2011-06-15", "close": 60.99421152, "volume": 134.0}, {"date": "2011-06-16", "close": 61.91836624, "volume": 540.0}, {"date": "2011-06-17", "close": 56.37343792, "volume": 1534.0}, {"date": "2011-06-20", "close": 60.0700568, "volume": 2166.0}, {"date": "2011-06-21", "close": 68.38744928, "volume": 10726.0}, {"date": "2011-06-22", "close": 67.46329456, "volume": 5831.0}, {"date": "2011-06-23", "close": 63.76667568, "volume": 1061.0}, {"date": "2011-06-24", "close": 63.76667568, "volume": 241.0}, {"date": "2011-06-27", "close": 70.23575872, "volume": 1130.0}, {"date": "2011-06-28", "close": 73.9323776, "volume": 2397.0}, {"date": "2011-06-29", "close": 72.08406816, "volume": 370.0}, {"date": "2011-06-30", "close": 74.85653232, "volume": 573.0}, {"date": "2011-07-01", "close": 75.78068704, "volume": 161.0}, {"date": "2011-07-04", "close": 77.62899648, "volume": 555.0}, {"date": "2011-07-05", "close": 73.9323776, "volume": 790.0}, {"date": "2011-07-06", "close": 73.9323776, "volume": 741.0}, {"date": "2011-07-07", "close": 73.9323776, "volume": 49.0}, {"date": "2011-07-08", "close": 69.311604, "volume": 570.0}, {"date": "2011-07-11", "close": 73.00822288, "volume": 671.0}, {"date": "2011-07-13", "close": 69.311604, "volume": 451.0}, {"date": "2011-07-14", "close": 55.4492832, "volume": 2951.0}, {"date": "2011-07-15", "close": 50.8285096, "volume": 125.0}, {"date": "2011-07-18", "close": 55.4492832, "volume": 2513.0}, {"date": "2011-07-19", "close": 50.8285096, "volume": 1794.0}, {"date": "2011-07-20", "close": 50.8285096, "volume": 3872.0}, {"date": "2011-07-21", "close": 64.6908304, "volume": 11868.0}, {"date": "2011-07-22", "close": 68.38744928, "volume": 10559.0}, {"date": "2011-07-25", "close": 60.99421152, "volume": 4627.0}, {"date": "2011-07-26", "close": 59.14590208, "volume": 6332.0}, {"date": "2011-07-27", "close": 62.84252096, "volume": 3591.0}, {"date": "2011-07-28", "close": 59.14590208, "volume": 802.0}, {"date": "2011-07-29", "close": 56.37343792, "volume": 522.0}, {"date": "2011-08-01", "close": 60.99421152, "volume": 3926.0}, {"date": "2011-08-02", "close": 61.91836624, "volume": 1098.0}, {"date": "2011-08-03", "close": 59.14590208, "volume": 64.0}, {"date": "2011-08-04", "close": 52.67681904, "volume": 3068.0}, {"date": "2011-08-05", "close": 52.67681904, "volume": 925.0}, {"date": "2011-08-09", "close": 51.75266432, "volume": 205.0}, {"date": "2011-08-10", "close": 51.75266432, "volume": 741.0}, {"date": "2011-08-11", "close": 53.60097376, "volume": 1160.0}, {"date": "2011-08-12", "close": 53.60097376, "volume": 122.0}, {"date": "2011-08-15", "close": 46.207736, "volume": 1887.0}, {"date": "2011-08-16", "close": 48.05604544, "volume": 26.0}, {"date": "2011-08-17", "close": 47.13189072, "volume": 199.0}, {"date": "2011-08-18", "close": 49.90435488, "volume": 287.0}, {"date": "2011-08-19", "close": 54.52512848, "volume": 28.0}, {"date": "2011-08-22", "close": 51.75266432, "volume": 39.0}, {"date": "2011-08-23", "close": 48.98020016, "volume": 332.0}, {"date": "2011-08-26", "close": 45.28358128, "volume": 595.0}, {"date": "2011-08-29", "close": 48.05604544, "volume": 32.0}, {"date": "2011-08-30", "close": 47.13189072, "volume": 202.0}, {"date": "2011-08-31", "close": 46.207736, "volume": 957.0}, {"date": "2011-09-01", "close": 44.35942656, "volume": 985.0}, {"date": "2011-09-02", "close": 46.207736, "volume": 596.0}, {"date": "2011-09-05", "close": 46.207736, "volume": 89.0}, {"date": "2011-09-06", "close": 43.43527184, "volume": 1.0}, {"date": "2011-09-07", "close": 46.207736, "volume": 63.0}, {"date": "2011-09-09", "close": 44.35942656, "volume": 43.0}, {"date": "2011-09-12", "close": 39.73865296, "volume": 276.0}, {"date": "2011-09-13", "close": 38.81449824, "volume": 396.0}, {"date": "2011-09-14", "close": 38.81449824, "volume": 787.0}, {"date": "2011-09-15", "close": 38.81449824, "volume": 29.0}, {"date": "2011-09-19", "close": 36.04203408, "volume": 388.0}, {"date": "2011-09-20", "close": 33.26956992, "volume": 337.0}, {"date": "2011-09-21", "close": 33.26956992, "volume": 465.0}, {"date": "2011-09-22", "close": 31.42126048, "volume": 834.0}, {"date": "2011-09-23", "close": 31.42126048, "volume": 240.0}, {"date": "2011-09-26", "close": 29.57295104, "volume": 535.0}, {"date": "2011-09-27", "close": 29.57295104, "volume": 967.0}, {"date": "2011-09-30", "close": 29.57295104, "volume": 2804.0}, {"date": "2011-10-03", "close": 28.64879632, "volume": 1292.0}, {"date": "2011-10-04", "close": 25.87633216, "volume": 705.0}, {"date": "2011-10-05", "close": 25.87633216, "volume": 4356.0}, {"date": "2011-10-06", "close": 27.7246416, "volume": 1173.0}, {"date": "2011-10-07", "close": 29.57295104, "volume": 445.0}, {"date": "2011-10-10", "close": 30.49710576, "volume": 571.0}, {"date": "2011-10-11", "close": 37.89034352, "volume": 8509.0}, {"date": "2011-10-12", "close": 36.04203408, "volume": 2716.0}, {"date": "2011-10-13", "close": 36.04203408, "volume": 746.0}, {"date": "2011-10-14", "close": 34.19372464, "volume": 1107.0}, {"date": "2011-10-17", "close": 33.26956992, "volume": 769.0}, {"date": "2011-10-18", "close": 32.3454152, "volume": 348.0}, {"date": "2011-10-19", "close": 33.26956992, "volume": 318.0}, {"date": "2011-10-20", "close": 32.3454152, "volume": 487.0}, {"date": "2011-10-21", "close": 33.26956992, "volume": 437.0}, {"date": "2011-10-24", "close": 32.3454152, "volume": 1076.0}, {"date": "2011-10-25", "close": 32.3454152, "volume": 222.0}, {"date": "2011-10-26", "close": 32.3454152, "volume": 518.0}, {"date": "2011-10-27", "close": 33.26956992, "volume": 1168.0}, {"date": "2011-10-28", "close": 36.04203408, "volume": 1969.0}, {"date": "2011-10-31", "close": 37.89034352, "volume": 881.0}, {"date": "2011-11-01", "close": 36.04203408, "volume": 1189.0}, {"date": "2011-11-02", "close": 33.26956992, "volume": 1042.0}, {"date": "2011-11-03", "close": 31.42126048, "volume": 1197.0}, {"date": "2011-11-04", "close": 33.26956992, "volume": 187.0}, {"date": "2011-11-07", "close": 33.26956992, "volume": 218.0}, {"date": "2011-11-08", "close": 34.19372464, "volume": 97.0}, {"date": "2011-11-09", "close": 32.3454152, "volume": 168.0}, {"date": "2011-11-10", "close": 34.19372464, "volume": 233.0}, {"date": "2011-11-11", "close": 34.19372464, "volume": 101.0}, {"date": "2011-11-14", "close": 34.19372464, "volume": 198.0}, {"date": "2011-11-15", "close": 34.19372464, "volume": 360.0}, {"date": "2011-11-16", "close": 33.26956992, "volume": 1180.0}, {"date": "2011-11-17", "close": 32.3454152, "volume": 3302.0}, {"date": "2011-11-18", "close": 30.49710576, "volume": 1244.0}, {"date": "2011-11-21", "close": 31.42126048, "volume": 1901.0}, {"date": "2011-11-22", "close": 31.42126048, "volume": 480.0}, {"date": "2011-11-23", "close": 31.42126048, "volume": 1562.0}, {"date": "2011-11-24", "close": 32.3454152, "volume": 647.0}, {"date": "2011-11-25", "close": 33.26956992, "volume": 2286.0}, {"date": "2011-11-28", "close": 32.3454152, "volume": 639.0}, {"date": "2011-11-29", "close": 33.26956992, "volume": 1548.0}, {"date": "2011-11-30", "close": 35.11787936, "volume": 298.0}, {"date": "2011-12-01", "close": 40.66280768, "volume": 3163.0}, {"date": "2011-12-02", "close": 37.89034352, "volume": 1173.0}, {"date": "2011-12-05", "close": 44.35942656, "volume": 17222.0}, {"date": "2011-12-06", "close": 38.81449824, "volume": 3251.0}, {"date": "2011-12-07", "close": 36.9661888, "volume": 1239.0}, {"date": "2011-12-08", "close": 36.04203408, "volume": 2576.0}, {"date": "2011-12-09", "close": 39.73865296, "volume": 1058.0}, {"date": "2011-12-12", "close": 40.66280768, "volume": 955.0}, {"date": "2011-12-13", "close": 39.73865296, "volume": 610.0}, {"date": "2011-12-14", "close": 36.9661888, "volume": 476.0}, {"date": "2011-12-15", "close": 38.81449824, "volume": 102.0}, {"date": "2011-12-16", "close": 36.9661888, "volume": 1026.0}, {"date": "2011-12-19", "close": 35.11787936, "volume": 1015.0}, {"date": "2011-12-20", "close": 35.11787936, "volume": 350.0}, {"date": "2011-12-21", "close": 32.3454152, "volume": 456.0}, {"date": "2011-12-22", "close": 35.11787936, "volume": 406.0}, {"date": "2011-12-23", "close": 35.11787936, "volume": 325.0}, {"date": "2011-12-28", "close": 35.11787936, "volume": 151.0}, {"date": "2011-12-29", "close": 36.9661888, "volume": 141.0}, {"date": "2012-01-04", "close": 35.11787936, "volume": 687.0}, {"date": "2012-01-06", "close": 35.11787936, "volume": 65.0}, {"date": "2012-01-09", "close": 33.26956992, "volume": 807.0}, {"date": "2012-01-10", "close": 32.3454152, "volume": 281.0}, {"date": "2012-01-11", "close": 32.3454152, "volume": 125.0}, {"date": "2012-01-13", "close": 33.26956992, "volume": 24.0}, {"date": "2012-01-16", "close": 30.49710576, "volume": 408.0}, {"date": "2012-01-17", "close": 31.42126048, "volume": 1100.0}, {"date": "2012-01-18", "close": 32.3454152, "volume": 108.0}, {"date": "2012-01-19", "close": 31.42126048, "volume": 596.0}, {"date": "2012-01-20", "close": 32.3454152, "volume": 802.0}, {"date": "2012-01-23", "close": 31.42126048, "volume": 987.0}, {"date": "2012-01-24", "close": 29.57295104, "volume": 173.0}, {"date": "2012-01-25", "close": 30.49710576, "volume": 700.0}, {"date": "2012-01-27", "close": 29.57295104, "volume": 475.0}, {"date": "2012-01-31", "close": 30.49710576, "volume": 199.0}, {"date": "2012-02-01", "close": 29.57295104, "volume": 1214.0}, {"date": "2012-02-02", "close": 29.57295104, "volume": 70.0}, {"date": "2012-02-03", "close": 29.57295104, "volume": 1332.0}, {"date": "2012-02-06", "close": 27.7246416, "volume": 503.0}, {"date": "2012-02-07", "close": 26.80048688, "volume": 1717.0}, {"date": "2012-02-08", "close": 26.80048688, "volume": 503.0}, {"date": "2012-02-09", "close": 25.87633216, "volume": 75.0}, {"date": "2012-02-10", "close": 26.80048688, "volume": 1091.0}, {"date": "2012-02-13", "close": 25.87633216, "volume": 86.0}, {"date": "2012-02-14", "close": 26.80048688, "volume": 695.0}, {"date": "2012-02-15", "close": 28.64879632, "volume": 558.0}, {"date": "2012-02-16", "close": 27.7246416, "volume": 495.0}, {"date": "2012-02-17", "close": 27.7246416, "volume": 363.0}, {"date": "2012-02-20", "close": 27.7246416, "volume": 1090.0}, {"date": "2012-02-21", "close": 25.87633216, "volume": 1094.0}, {"date": "2012-02-22", "close": 26.80048688, "volume": 466.0}, {"date": "2012-02-23", "close": 26.80048688, "volume": 179.0}, {"date": "2012-02-24", "close": 26.80048688, "volume": 978.0}, {"date": "2012-02-27", "close": 26.80048688, "volume": 124.0}, {"date": "2012-02-28", "close": 28.64879632, "volume": 2148.0}, {"date": "2012-02-29", "close": 30.49710576, "volume": 1691.0}, {"date": "2012-03-01", "close": 32.3454152, "volume": 3742.0}, {"date": "2012-03-02", "close": 32.3454152, "volume": 1031.0}, {"date": "2012-03-05", "close": 34.19372464, "volume": 2088.0}, {"date": "2012-03-06", "close": 34.19372464, "volume": 162.0}, {"date": "2012-03-07", "close": 31.42126048, "volume": 508.0}, {"date": "2012-03-08", "close": 30.49710576, "volume": 9832.0}, {"date": "2012-03-09", "close": 33.26956992, "volume": 161.0}, {"date": "2012-03-12", "close": 31.42126048, "volume": 839.0}, {"date": "2012-03-13", "close": 33.26956992, "volume": 3099.0}, {"date": "2012-03-16", "close": 27.7246416, "volume": 7374.0}, {"date": "2012-03-19", "close": 28.64879632, "volume": 500.0}, {"date": "2012-03-20", "close": 27.7246416, "volume": 1283.0}, {"date": "2012-03-21", "close": 28.64879632, "volume": 680.0}, {"date": "2012-03-22", "close": 27.7246416, "volume": 598.0}, {"date": "2012-03-23", "close": 26.80048688, "volume": 981.0}, {"date": "2012-03-26", "close": 27.7246416, "volume": 1206.0}, {"date": "2012-03-27", "close": 26.80048688, "volume": 930.0}, {"date": "2012-03-28", "close": 26.80048688, "volume": 882.0}, {"date": "2012-03-29", "close": 27.7246416, "volume": 757.0}, {"date": "2012-03-30", "close": 26.80048688, "volume": 1920.0}, {"date": "2012-04-02", "close": 26.80048688, "volume": 1421.0}, {"date": "2012-04-03", "close": 26.80048688, "volume": 449.0}, {"date": "2012-04-04", "close": 26.80048688, "volume": 508.0}, {"date": "2012-04-05", "close": 27.7246416, "volume": 968.0}, {"date": "2012-04-10", "close": 26.80048688, "volume": 814.0}, {"date": "2012-04-11", "close": 26.80048688, "volume": 206.0}, {"date": "2012-04-12", "close": 26.80048688, "volume": 543.0}, {"date": "2012-04-16", "close": 26.80048688, "volume": 67.0}, {"date": "2012-04-17", "close": 27.7246416, "volume": 3229.0}, {"date": "2012-04-18", "close": 27.7246416, "volume": 172.0}, {"date": "2012-04-19", "close": 27.7246416, "volume": 1218.0}, {"date": "2012-04-20", "close": 27.7246416, "volume": 271.0}, {"date": "2012-04-23", "close": 26.80048688, "volume": 882.0}, {"date": "2012-04-24", "close": 25.87633216, "volume": 6303.0}, {"date": "2012-04-26", "close": 25.87633216, "volume": 2038.0}, {"date": "2012-04-27", "close": 24.95217744, "volume": 1388.0}, {"date": "2012-04-30", "close": 24.02802272, "volume": 1515.0}, {"date": "2012-05-01", "close": 24.95217744, "volume": 664.0}, {"date": "2012-05-02", "close": 25.87633216, "volume": 2860.0}, {"date": "2012-05-03", "close": 24.95217744, "volume": 1461.0}, {"date": "2012-05-04", "close": 26.80048688, "volume": 290.0}, {"date": "2012-05-07", "close": 24.02802272, "volume": 926.0}, {"date": "2012-05-08", "close": 24.95217744, "volume": 1310.0}, {"date": "2012-05-09", "close": 24.02802272, "volume": 70.0}, {"date": "2012-05-14", "close": 24.02802272, "volume": 1082.0}, {"date": "2012-05-15", "close": 23.103868, "volume": 17.0}, {"date": "2012-05-16", "close": 21.25555856, "volume": 1445.0}, {"date": "2012-05-17", "close": 21.25555856, "volume": 798.0}, {"date": "2012-05-18", "close": 24.02802272, "volume": 755.0}, {"date": "2012-05-21", "close": 24.02802272, "volume": 135.0}, {"date": "2012-05-22", "close": 22.17971328, "volume": 1440.0}, {"date": "2012-05-23", "close": 22.17971328, "volume": 143.0}, {"date": "2012-05-24", "close": 22.17971328, "volume": 192.0}, {"date": "2012-05-25", "close": 22.17971328, "volume": 651.0}, {"date": "2012-05-28", "close": 21.25555856, "volume": 572.0}, {"date": "2012-05-29", "close": 22.17971328, "volume": 216.0}, {"date": "2012-05-30", "close": 22.17971328, "volume": 1465.0}, {"date": "2012-05-31", "close": 21.25555856, "volume": 367.0}, {"date": "2012-06-01", "close": 22.17971328, "volume": 60.0}, {"date": "2012-06-04", "close": 18.4830944, "volume": 4023.0}, {"date": "2012-06-05", "close": 19.40724912, "volume": 1497.0}, {"date": "2012-06-06", "close": 19.40724912, "volume": 876.0}, {"date": "2012-06-07", "close": 19.40724912, "volume": 944.0}, {"date": "2012-06-08", "close": 17.55893968, "volume": 2800.0}, {"date": "2012-06-12", "close": 18.4830944, "volume": 682.0}, {"date": "2012-06-14", "close": 17.55893968, "volume": 55.0}, {"date": "2012-06-18", "close": 18.4830944, "volume": 918.0}, {"date": "2012-06-19", "close": 17.55893968, "volume": 776.0}, {"date": "2012-06-20", "close": 17.55893968, "volume": 1782.0}, {"date": "2012-06-21", "close": 16.63478496, "volume": 2218.0}, {"date": "2012-06-22", "close": 18.4830944, "volume": 167.0}, {"date": "2012-06-25", "close": 15.71063024, "volume": 1572.0}, {"date": "2012-06-26", "close": 16.63478496, "volume": 233.0}, {"date": "2012-06-27", "close": 15.71063024, "volume": 487.0}, {"date": "2012-06-28", "close": 15.71063024, "volume": 1137.0}, {"date": "2012-06-29", "close": 16.63478496, "volume": 303.0}, {"date": "2012-07-02", "close": 16.63478496, "volume": 573.0}, {"date": "2012-07-03", "close": 17.55893968, "volume": 904.0}, {"date": "2012-07-04", "close": 18.4830944, "volume": 881.0}, {"date": "2012-07-05", "close": 18.4830944, "volume": 914.0}, {"date": "2012-07-06", "close": 21.25555856, "volume": 2412.0}, {"date": "2012-07-10", "close": 18.4830944, "volume": 889.0}, {"date": "2012-07-11", "close": 18.4830944, "volume": 325.0}, {"date": "2012-07-12", "close": 17.55893968, "volume": 731.0}, {"date": "2012-07-16", "close": 16.63478496, "volume": 108.0}, {"date": "2012-07-17", "close": 16.63478496, "volume": 27.0}, {"date": "2012-07-18", "close": 16.63478496, "volume": 3421.0}, {"date": "2012-07-19", "close": 14.78647552, "volume": 520.0}, {"date": "2012-07-20", "close": 14.78647552, "volume": 3340.0}, {"date": "2012-07-23", "close": 14.78647552, "volume": 663.0}, {"date": "2012-07-24", "close": 14.78647552, "volume": 1465.0}, {"date": "2012-07-25", "close": 14.78647552, "volume": 184.0}, {"date": "2012-07-26", "close": 13.8623208, "volume": 649.0}, {"date": "2012-07-30", "close": 16.63478496, "volume": 635.0}, {"date": "2012-07-31", "close": 17.55893968, "volume": 104.0}, {"date": "2012-08-02", "close": 15.71063024, "volume": 32.0}, {"date": "2012-08-03", "close": 19.40724912, "volume": 433.0}, {"date": "2012-08-06", "close": 16.63478496, "volume": 268.0}, {"date": "2012-08-07", "close": 17.55893968, "volume": 2660.0}, {"date": "2012-08-08", "close": 17.55893968, "volume": 108.0}, {"date": "2012-08-09", "close": 17.55893968, "volume": 72.0}, {"date": "2012-08-13", "close": 17.55893968, "volume": 40.0}, {"date": "2012-08-14", "close": 16.63478496, "volume": 108.0}, {"date": "2012-08-15", "close": 17.55893968, "volume": 128.0}, {"date": "2012-08-16", "close": 16.63478496, "volume": 3545.0}, {"date": "2012-08-17", "close": 16.63478496, "volume": 114.0}, {"date": "2012-08-20", "close": 19.40724912, "volume": 2045.0}, {"date": "2012-08-21", "close": 21.25555856, "volume": 882.0}, {"date": "2012-08-22", "close": 21.25555856, "volume": 325.0}, {"date": "2012-08-23", "close": 23.103868, "volume": 739.0}, {"date": "2012-08-24", "close": 23.103868, "volume": 336.0}, {"date": "2012-08-27", "close": 23.103868, "volume": 514.0}, {"date": "2012-08-28", "close": 24.02802272, "volume": 1013.0}, {"date": "2012-08-29", "close": 25.87633216, "volume": 1637.0}, {"date": "2012-08-30", "close": 24.95217744, "volume": 2778.0}, {"date": "2012-08-31", "close": 22.17971328, "volume": 1688.0}, {"date": "2012-09-03", "close": 22.17971328, "volume": 249.0}, {"date": "2012-09-04", "close": 24.02802272, "volume": 224.0}, {"date": "2012-09-05", "close": 24.02802272, "volume": 689.0}, {"date": "2012-09-06", "close": 24.02802272, "volume": 83.0}, {"date": "2012-09-07", "close": 23.103868, "volume": 1029.0}, {"date": "2012-09-10", "close": 24.02802272, "volume": 1084.0}, {"date": "2012-09-11", "close": 21.25555856, "volume": 1594.0}, {"date": "2012-09-13", "close": 23.103868, "volume": 1190.0}, {"date": "2012-09-17", "close": 20.33140384, "volume": 2835.0}, {"date": "2012-09-18", "close": 20.33140384, "volume": 21.0}, {"date": "2012-09-19", "close": 20.33140384, "volume": 433.0}, {"date": "2012-09-20", "close": 19.40724912, "volume": 205.0}, {"date": "2012-09-21", "close": 19.40724912, "volume": 437.0}, {"date": "2012-09-26", "close": 24.02802272, "volume": 14605.0}, {"date": "2012-09-27", "close": 22.17971328, "volume": 5589.0}, {"date": "2012-09-28", "close": 21.25555856, "volume": 1363.0}, {"date": "2012-10-01", "close": 21.25555856, "volume": 514.0}, {"date": "2012-10-02", "close": 20.33140384, "volume": 1840.0}, {"date": "2012-10-03", "close": 22.17971328, "volume": 59.0}, {"date": "2012-10-04", "close": 20.33140384, "volume": 794.0}, {"date": "2012-10-05", "close": 22.17971328, "volume": 406.0}, {"date": "2012-10-08", "close": 23.103868, "volume": 1472.0}, {"date": "2012-10-09", "close": 22.17971328, "volume": 216.0}, {"date": "2012-10-10", "close": 22.17971328, "volume": 224.0}, {"date": "2012-10-12", "close": 23.103868, "volume": 1115.0}, {"date": "2012-10-15", "close": 23.103868, "volume": 236.0}, {"date": "2012-10-16", "close": 23.103868, "volume": 785.0}, {"date": "2012-10-17", "close": 24.02802272, "volume": 812.0}, {"date": "2012-10-18", "close": 23.103868, "volume": 3937.0}, {"date": "2012-10-19", "close": 23.103868, "volume": 2852.0}, {"date": "2012-10-22", "close": 23.103868, "volume": 102.0}, {"date": "2012-10-23", "close": 21.25555856, "volume": 1046.0}, {"date": "2012-10-24", "close": 23.103868, "volume": 590.0}, {"date": "2012-10-25", "close": 22.17971328, "volume": 238.0}, {"date": "2012-10-26", "close": 20.33140384, "volume": 953.0}, {"date": "2012-10-30", "close": 21.25555856, "volume": 119.0}, {"date": "2012-10-31", "close": 23.103868, "volume": 362.0}, {"date": "2012-11-01", "close": 23.103868, "volume": 2213.0}, {"date": "2012-11-02", "close": 21.25555856, "volume": 204.0}, {"date": "2012-11-05", "close": 21.25555856, "volume": 1606.0}, {"date": "2012-11-06", "close": 21.25555856, "volume": 241.0}, {"date": "2012-11-07", "close": 23.103868, "volume": 2350.0}, {"date": "2012-11-08", "close": 23.103868, "volume": 117.0}, {"date": "2012-11-09", "close": 22.17971328, "volume": 368.0}, {"date": "2012-11-12", "close": 22.17971328, "volume": 500.0}, {"date": "2012-11-13", "close": 21.25555856, "volume": 837.0}, {"date": "2012-11-14", "close": 20.33140384, "volume": 2489.0}, {"date": "2012-11-15", "close": 21.25555856, "volume": 12904.0}, {"date": "2012-11-16", "close": 20.33140384, "volume": 4044.0}, {"date": "2012-11-19", "close": 21.25555856, "volume": 715.0}, {"date": "2012-11-20", "close": 20.33140384, "volume": 3575.0}, {"date": "2012-11-21", "close": 21.25555856, "volume": 1506.0}, {"date": "2012-11-22", "close": 21.25555856, "volume": 863.0}, {"date": "2012-11-23", "close": 19.40724912, "volume": 1815.0}, {"date": "2012-11-26", "close": 20.33140384, "volume": 677.0}, {"date": "2012-11-27", "close": 21.25555856, "volume": 684.0}, {"date": "2012-11-28", "close": 21.25555856, "volume": 6745.0}, {"date": "2012-11-29", "close": 21.25555856, "volume": 1298.0}, {"date": "2012-11-30", "close": 21.25555856, "volume": 1598.0}, {"date": "2012-12-03", "close": 20.33140384, "volume": 812.0}, {"date": "2012-12-04", "close": 20.33140384, "volume": 1071.0}, {"date": "2012-12-05", "close": 22.17971328, "volume": 1203.0}, {"date": "2012-12-06", "close": 22.17971328, "volume": 884.0}, {"date": "2012-12-07", "close": 21.25555856, "volume": 126.0}, {"date": "2012-12-10", "close": 23.103868, "volume": 175.0}, {"date": "2012-12-11", "close": 22.17971328, "volume": 907.0}, {"date": "2012-12-12", "close": 22.17971328, "volume": 148.0}, {"date": "2012-12-17", "close": 19.40724912, "volume": 6170.0}, {"date": "2012-12-18", "close": 20.33140384, "volume": 1185.0}, {"date": "2012-12-19", "close": 19.40724912, "volume": 4933.0}, {"date": "2012-12-20", "close": 19.40724912, "volume": 2288.0}, {"date": "2012-12-21", "close": 20.33140384, "volume": 183.0}, {"date": "2012-12-24", "close": 20.33140384, "volume": 344.0}, {"date": "2012-12-27", "close": 19.40724912, "volume": 1206.0}, {"date": "2012-12-28", "close": 20.33140384, "volume": 1389.0}, {"date": "2012-12-31", "close": 19.40724912, "volume": 1623.0}, {"date": "2013-01-03", "close": 19.40724912, "volume": 147.0}, {"date": "2013-01-04", "close": 19.40724912, "volume": 433.0}, {"date": "2013-01-07", "close": 20.33140384, "volume": 5031.0}, {"date": "2013-01-08", "close": 19.40724912, "volume": 1352.0}, {"date": "2013-01-09", "close": 19.40724912, "volume": 162.0}, {"date": "2013-01-10", "close": 20.33140384, "volume": 10225.0}, {"date": "2013-01-11", "close": 20.33140384, "volume": 823.0}, {"date": "2013-01-14", "close": 19.40724912, "volume": 202.0}, {"date": "2013-01-15", "close": 20.33140384, "volume": 1333.0}, {"date": "2013-01-16", "close": 20.33140384, "volume": 2907.0}, {"date": "2013-01-17", "close": 21.25555856, "volume": 585.0}, {"date": "2013-01-18", "close": 21.25555856, "volume": 1696.0}, {"date": "2013-01-21", "close": 21.25555856, "volume": 2630.0}, {"date": "2013-01-22", "close": 21.25555856, "volume": 595.0}, {"date": "2013-01-23", "close": 22.17971328, "volume": 6234.0}, {"date": "2013-01-24", "close": 22.17971328, "volume": 2269.0}, {"date": "2013-01-25", "close": 22.17971328, "volume": 1601.0}, {"date": "2013-01-29", "close": 21.25555856, "volume": 11261.0}, {"date": "2013-01-30", "close": 22.17971328, "volume": 4156.0}, {"date": "2013-01-31", "close": 21.25555856, "volume": 4493.0}, {"date": "2013-02-01", "close": 22.17971328, "volume": 770.0}, {"date": "2013-02-04", "close": 21.25555856, "volume": 633.0}, {"date": "2013-02-05", "close": 24.02802272, "volume": 10022.0}, {"date": "2013-02-06", "close": 24.95217744, "volume": 21455.0}, {"date": "2013-02-07", "close": 24.02802272, "volume": 1141.0}, {"date": "2013-02-08", "close": 23.103868, "volume": 95804.0}, {"date": "2013-02-11", "close": 24.95217744, "volume": 4696.0}, {"date": "2013-02-12", "close": 24.02802272, "volume": 1688.0}, {"date": "2013-02-13", "close": 24.02802272, "volume": 5858.0}, {"date": "2013-02-14", "close": 24.02802272, "volume": 6298.0}, {"date": "2013-02-15", "close": 24.95217744, "volume": 1504.0}, {"date": "2013-02-18", "close": 24.95217744, "volume": 1710.0}, {"date": "2013-02-19", "close": 24.02802272, "volume": 4207.0}, {"date": "2013-02-20", "close": 24.02802272, "volume": 1058.0}, {"date": "2013-02-21", "close": 23.103868, "volume": 8994.0}, {"date": "2013-02-22", "close": 24.02802272, "volume": 728.0}, {"date": "2013-02-25", "close": 24.02802272, "volume": 2125.0}, {"date": "2013-02-26", "close": 25.87633216, "volume": 1619.0}, {"date": "2013-02-27", "close": 27.7246416, "volume": 10355.0}, {"date": "2013-02-28", "close": 29.57295104, "volume": 8620.0}, {"date": "2013-03-01", "close": 27.7246416, "volume": 3004.0}, {"date": "2013-03-04", "close": 27.7246416, "volume": 2211.0}, {"date": "2013-03-05", "close": 27.7246416, "volume": 1474.0}, {"date": "2013-03-06", "close": 29.57295104, "volume": 1912.0}, {"date": "2013-03-07", "close": 29.57295104, "volume": 1362.0}, {"date": "2013-03-08", "close": 29.57295104, "volume": 1477.0}, {"date": "2013-03-11", "close": 28.64879632, "volume": 1646.0}, {"date": "2013-03-12", "close": 27.7246416, "volume": 2026.0}, {"date": "2013-03-13", "close": 25.87633216, "volume": 3335.0}, {"date": "2013-03-14", "close": 27.7246416, "volume": 2730.0}, {"date": "2013-03-15", "close": 28.64879632, "volume": 2551.0}, {"date": "2013-03-18", "close": 27.7246416, "volume": 531.0}, {"date": "2013-03-19", "close": 27.7246416, "volume": 2079.0}, {"date": "2013-03-20", "close": 27.7246416, "volume": 1007.0}, {"date": "2013-03-21", "close": 27.7246416, "volume": 208.0}, {"date": "2013-03-22", "close": 26.80048688, "volume": 1504.0}, {"date": "2013-03-25", "close": 26.80048688, "volume": 1067.0}, {"date": "2013-03-26", "close": 26.80048688, "volume": 289.0}, {"date": "2013-03-27", "close": 25.87633216, "volume": 2698.0}, {"date": "2013-03-28", "close": 26.80048688, "volume": 6422.0}, {"date": "2013-04-02", "close": 26.80048688, "volume": 13036.0}, {"date": "2013-04-03", "close": 26.80048688, "volume": 3182.0}, {"date": "2013-04-04", "close": 24.95217744, "volume": 2708.0}, {"date": "2013-04-05", "close": 25.87633216, "volume": 394.0}, {"date": "2013-04-08", "close": 25.87633216, "volume": 704.0}, {"date": "2013-04-09", "close": 25.87633216, "volume": 779.0}, {"date": "2013-04-10", "close": 26.80048688, "volume": 4465.0}, {"date": "2013-04-11", "close": 26.80048688, "volume": 1791.0}, {"date": "2013-04-12", "close": 26.80048688, "volume": 348.0}, {"date": "2013-04-15", "close": 26.80048688, "volume": 1904.0}, {"date": "2013-04-16", "close": 25.87633216, "volume": 1912.0}, {"date": "2013-04-17", "close": 26.80048688, "volume": 1170.0}, {"date": "2013-04-18", "close": 24.95217744, "volume": 746.0}, {"date": "2013-04-19", "close": 25.87633216, "volume": 332.0}, {"date": "2013-04-22", "close": 25.87633216, "volume": 90.0}, {"date": "2013-04-23", "close": 26.80048688, "volume": 3346.0}, {"date": "2013-04-24", "close": 26.80048688, "volume": 685.0}, {"date": "2013-04-26", "close": 27.7246416, "volume": 3932.0}, {"date": "2013-04-29", "close": 27.7246416, "volume": 723.0}, {"date": "2013-04-30", "close": 27.7246416, "volume": 910.0}, {"date": "2013-05-01", "close": 27.7246416, "volume": 1308.0}, {"date": "2013-05-02", "close": 26.80048688, "volume": 1799.0}, {"date": "2013-05-03", "close": 26.80048688, "volume": 1003.0}, {"date": "2013-05-06", "close": 27.7246416, "volume": 1739.0}, {"date": "2013-05-07", "close": 28.64879632, "volume": 5864.0}, {"date": "2013-05-08", "close": 29.57295104, "volume": 3543.0}, {"date": "2013-05-09", "close": 29.57295104, "volume": 935.0}, {"date": "2013-05-10", "close": 33.26956992, "volume": 11379.0}, {"date": "2013-05-13", "close": 33.26956992, "volume": 10897.0}, {"date": "2013-05-14", "close": 32.3454152, "volume": 6673.0}, {"date": "2013-05-15", "close": 34.19372464, "volume": 12918.0}, {"date": "2013-05-16", "close": 36.9661888, "volume": 28162.0}, {"date": "2013-05-17", "close": 37.89034352, "volume": 31935.0}, {"date": "2013-05-20", "close": 41.5869624, "volume": 35270.0}, {"date": "2013-05-21", "close": 38.81449824, "volume": 14423.0}, {"date": "2013-05-22", "close": 39.73865296, "volume": 10634.0}, {"date": "2013-05-23", "close": 36.9661888, "volume": 4657.0}, {"date": "2013-05-24", "close": 36.9661888, "volume": 3724.0}, {"date": "2013-05-27", "close": 36.9661888, "volume": 11022.0}, {"date": "2013-05-28", "close": 34.19372464, "volume": 6801.0}, {"date": "2013-05-29", "close": 36.04203408, "volume": 3294.0}, {"date": "2013-05-30", "close": 36.9661888, "volume": 2806.0}, {"date": "2013-05-31", "close": 36.9661888, "volume": 2460.0}, {"date": "2013-06-03", "close": 38.81449824, "volume": 11940.0}, {"date": "2013-06-04", "close": 37.89034352, "volume": 9804.0}, {"date": "2013-06-05", "close": 37.89034352, "volume": 2186.0}, {"date": "2013-06-06", "close": 38.81449824, "volume": 2320.0}, {"date": "2013-06-07", "close": 40.66280768, "volume": 20875.0}, {"date": "2013-06-11", "close": 46.207736, "volume": 25242.0}, {"date": "2013-06-12", "close": 44.35942656, "volume": 15867.0}, {"date": "2013-06-13", "close": 46.207736, "volume": 5069.0}, {"date": "2013-06-14", "close": 49.90435488, "volume": 13203.0}, {"date": "2013-06-17", "close": 54.52512848, "volume": 20418.0}, {"date": "2013-06-18", "close": 49.90435488, "volume": 19581.0}, {"date": "2013-06-19", "close": 48.05604544, "volume": 14102.0}, {"date": "2013-06-20", "close": 44.35942656, "volume": 12638.0}, {"date": "2013-06-21", "close": 48.98020016, "volume": 16164.0}, {"date": "2013-06-24", "close": 44.35942656, "volume": 5507.0}, {"date": "2013-06-25", "close": 44.35942656, "volume": 16925.0}, {"date": "2013-06-26", "close": 45.28358128, "volume": 7948.0}, {"date": "2013-06-27", "close": 46.207736, "volume": 6859.0}, {"date": "2013-06-28", "close": 45.28358128, "volume": 4647.0}, {"date": "2013-07-01", "close": 46.207736, "volume": 3312.0}, {"date": "2013-07-02", "close": 45.28358128, "volume": 3677.0}, {"date": "2013-07-03", "close": 45.28358128, "volume": 3833.0}, {"date": "2013-07-04", "close": 49.90435488, "volume": 13980.0}, {"date": "2013-07-05", "close": 48.05604544, "volume": 11424.0}, {"date": "2013-07-08", "close": 49.90435488, "volume": 9886.0}, {"date": "2013-07-09", "close": 48.98020016, "volume": 13141.0}, {"date": "2013-07-10", "close": 48.05604544, "volume": 6088.0}, {"date": "2013-07-11", "close": 47.13189072, "volume": 8448.0}, {"date": "2013-07-12", "close": 48.98020016, "volume": 2276.0}, {"date": "2013-07-15", "close": 48.05604544, "volume": 3626.0}, {"date": "2013-07-16", "close": 50.8285096, "volume": 29640.0}, {"date": "2013-07-17", "close": 48.05604544, "volume": 14883.0}, {"date": "2013-07-18", "close": 48.05604544, "volume": 6100.0}, {"date": "2013-07-19", "close": 47.13189072, "volume": 7090.0}, {"date": "2013-07-22", "close": 45.28358128, "volume": 4221.0}, {"date": "2013-07-23", "close": 45.28358128, "volume": 2017.0}, {"date": "2013-07-24", "close": 45.28358128, "volume": 3615.0}, {"date": "2013-07-25", "close": 48.98020016, "volume": 32808.0}, {"date": "2013-07-26", "close": 47.13189072, "volume": 8237.0}, {"date": "2013-07-29", "close": 49.90435488, "volume": 5616.0}, {"date": "2013-07-30", "close": 49.90435488, "volume": 19802.0}, {"date": "2013-07-31", "close": 48.98020016, "volume": 5659.0}, {"date": "2013-08-01", "close": 48.05604544, "volume": 7094.0}, {"date": "2013-08-02", "close": 48.98020016, "volume": 1367.0}, {"date": "2013-08-05", "close": 52.67681904, "volume": 18602.0}, {"date": "2013-08-06", "close": 50.8285096, "volume": 21447.0}, {"date": "2013-08-07", "close": 49.90435488, "volume": 2461.0}, {"date": "2013-08-08", "close": 54.52512848, "volume": 5124.0}, {"date": "2013-08-09", "close": 52.67681904, "volume": 3215.0}, {"date": "2013-08-12", "close": 57.29759264, "volume": 16569.0}, {"date": "2013-08-13", "close": 59.14590208, "volume": 10204.0}, {"date": "2013-08-14", "close": 57.29759264, "volume": 3966.0}, {"date": "2013-08-15", "close": 62.84252096, "volume": 18823.0}, {"date": "2013-08-16", "close": 63.76667568, "volume": 17674.0}, {"date": "2013-08-19", "close": 72.08406816, "volume": 19138.0}, {"date": "2013-08-20", "close": 66.53913984, "volume": 19962.0}, {"date": "2013-08-21", "close": 68.38744928, "volume": 5422.0}, {"date": "2013-08-22", "close": 69.311604, "volume": 6153.0}, {"date": "2013-08-23", "close": 69.311604, "volume": 4551.0}, {"date": "2013-08-26", "close": 73.00822288, "volume": 53364.0}, {"date": "2013-08-27", "close": 76.70484176, "volume": 12025.0}, {"date": "2013-08-28", "close": 85.94638896, "volume": 49575.0}, {"date": "2013-08-29", "close": 81.32561536, "volume": 31243.0}, {"date": "2013-08-30", "close": 87.7946984, "volume": 21269.0}, {"date": "2013-09-02", "close": 92.415472, "volume": 34759.0}, {"date": "2013-09-03", "close": 97.0362456, "volume": 46425.0}, {"date": "2013-09-04", "close": 92.415472, "volume": 17521.0}, {"date": "2013-09-05", "close": 92.415472, "volume": 24938.0}, {"date": "2013-09-06", "close": 92.415472, "volume": 14267.0}, {"date": "2013-09-09", "close": 92.415472, "volume": 4724.0}, {"date": "2013-09-10", "close": 85.94638896, "volume": 21985.0}, {"date": "2013-09-11", "close": 88.71885312, "volume": 18937.0}, {"date": "2013-09-12", "close": 88.71885312, "volume": 7295.0}, {"date": "2013-09-13", "close": 88.71885312, "volume": 2277.0}, {"date": "2013-09-16", "close": 87.7946984, "volume": 3295.0}, {"date": "2013-09-17", "close": 87.7946984, "volume": 2277.0}, {"date": "2013-09-18", "close": 82.24977008, "volume": 10061.0}, {"date": "2013-09-19", "close": 73.9323776, "volume": 17215.0}, {"date": "2013-09-20", "close": 78.5531512, "volume": 13770.0}, {"date": "2013-09-23", "close": 67.46329456, "volume": 51943.0}, {"date": "2013-09-24", "close": 73.00822288, "volume": 15121.0}, {"date": "2013-09-25", "close": 87.6116, "volume": 16250.0}, {"date": "2013-09-26", "close": 91.5492, "volume": 21623.0}, {"date": "2013-09-27", "close": 89.5804, "volume": 4684.0}, {"date": "2013-09-30", "close": 87.6116, "volume": 3701.0}, {"date": "2013-10-01", "close": 82.6896, "volume": 5814.0}, {"date": "2013-10-02", "close": 85.6428, "volume": 6206.0}, {"date": "2013-10-03", "close": 80.7208, "volume": 4695.0}, {"date": "2013-10-04", "close": 78.752, "volume": 3789.0}, {"date": "2013-10-07", "close": 76.7832, "volume": 2371.0}, {"date": "2013-10-08", "close": 81.7052, "volume": 7280.0}, {"date": "2013-10-09", "close": 84.6584, "volume": 3775.0}, {"date": "2013-10-10", "close": 82.6896, "volume": 2394.0}, {"date": "2013-10-11", "close": 83.674, "volume": 5354.0}, {"date": "2013-10-14", "close": 90.5648, "volume": 11208.0}, {"date": "2013-10-15", "close": 96.4712, "volume": 23985.0}, {"date": "2013-10-16", "close": 103.362, "volume": 12329.0}, {"date": "2013-10-17", "close": 108.284, "volume": 12344.0}, {"date": "2013-10-18", "close": 98.44, "volume": 7195.0}, {"date": "2013-10-21", "close": 108.284, "volume": 6564.0}, {"date": "2013-10-22", "close": 103.362, "volume": 2627.0}, {"date": "2013-10-23", "close": 123.05, "volume": 16258.0}, {"date": "2013-10-24", "close": 113.206, "volume": 5034.0}, {"date": "2013-10-25", "close": 147.66, "volume": 38613.0}, {"date": "2013-10-28", "close": 152.582, "volume": 24597.0}, {"date": "2013-10-29", "close": 157.504, "volume": 53266.0}, {"date": "2013-10-30", "close": 157.504, "volume": 11243.0}, {"date": "2013-10-31", "close": 147.66, "volume": 30413.0}, {"date": "2013-11-01", "close": 142.738, "volume": 11005.0}, {"date": "2013-11-04", "close": 127.972, "volume": 17791.0}, {"date": "2013-11-05", "close": 142.738, "volume": 14100.0}, {"date": "2013-11-06", "close": 157.504, "volume": 14647.0}, {"date": "2013-11-07", "close": 147.66, "volume": 5595.0}, {"date": "2013-11-08", "close": 167.348, "volume": 14360.0}, {"date": "2013-11-11", "close": 177.192, "volume": 16730.0}, {"date": "2013-11-12", "close": 162.426, "volume": 8316.0}, {"date": "2013-11-13", "close": 152.582, "volume": 7230.0}, {"date": "2013-11-14", "close": 167.348, "volume": 10130.0}, {"date": "2013-11-15", "close": 172.27, "volume": 7738.0}, {"date": "2013-11-18", "close": 167.348, "volume": 5984.0}, {"date": "2013-11-19", "close": 162.426, "volume": 1242.0}, {"date": "2013-11-20", "close": 162.426, "volume": 3686.0}, {"date": "2013-11-21", "close": 147.66, "volume": 13291.0}, {"date": "2013-11-22", "close": 157.504, "volume": 5232.0}, {"date": "2013-11-25", "close": 152.582, "volume": 6631.0}, {"date": "2013-11-26", "close": 157.504, "volume": 5707.0}, {"date": "2013-11-27", "close": 152.582, "volume": 1418.0}, {"date": "2013-11-28", "close": 147.66, "volume": 7249.0}, {"date": "2013-11-29", "close": 147.66, "volume": 12951.0}, {"date": "2013-12-02", "close": 142.738, "volume": 3136.0}, {"date": "2013-12-03", "close": 132.894, "volume": 7866.0}, {"date": "2013-12-04", "close": 137.816, "volume": 2624.0}, {"date": "2013-12-05", "close": 142.738, "volume": 2633.0}, {"date": "2013-12-06", "close": 147.66, "volume": 1657.0}, {"date": "2013-12-09", "close": 137.816, "volume": 2591.0}, {"date": "2013-12-10", "close": 142.738, "volume": 2600.0}, {"date": "2013-12-11", "close": 142.738, "volume": 3735.0}, {"date": "2013-12-12", "close": 157.504, "volume": 14138.0}, {"date": "2013-12-13", "close": 157.504, "volume": 5062.0}, {"date": "2013-12-16", "close": 147.66, "volume": 1311.0}, {"date": "2013-12-17", "close": 147.66, "volume": 935.0}, {"date": "2013-12-18", "close": 147.66, "volume": 3610.0}, {"date": "2013-12-19", "close": 152.582, "volume": 4531.0}, {"date": "2013-12-20", "close": 137.816, "volume": 8583.0}, {"date": "2013-12-23", "close": 137.816, "volume": 2141.0}, {"date": "2013-12-24", "close": 142.738, "volume": 1367.0}, {"date": "2013-12-27", "close": 147.66, "volume": 3552.0}, {"date": "2013-12-30", "close": 147.66, "volume": 2855.0}, {"date": "2013-12-31", "close": 152.582, "volume": 779.0}, {"date": "2014-01-02", "close": 162.426, "volume": 17455.0}, {"date": "2014-01-03", "close": 167.348, "volume": 5652.0}, {"date": "2014-01-06", "close": 167.348, "volume": 11437.0}, {"date": "2014-01-07", "close": 167.348, "volume": 8591.0}, {"date": "2014-01-08", "close": 172.27, "volume": 11408.0}, {"date": "2014-01-09", "close": 162.426, "volume": 6335.0}, {"date": "2014-01-10", "close": 157.504, "volume": 5939.0}, {"date": "2014-01-13", "close": 152.582, "volume": 2941.0}, {"date": "2014-01-14", "close": 142.738, "volume": 8725.0}, {"date": "2014-01-15", "close": 152.582, "volume": 5399.0}, {"date": "2014-01-16", "close": 157.504, "volume": 3650.0}, {"date": "2014-01-17", "close": 157.504, "volume": 749.0}, {"date": "2014-01-20", "close": 152.582, "volume": 1698.0}, {"date": "2014-01-21", "close": 157.504, "volume": 2375.0}, {"date": "2014-01-22", "close": 152.582, "volume": 1481.0}, {"date": "2014-01-23", "close": 152.582, "volume": 2360.0}, {"date": "2014-01-24", "close": 152.582, "volume": 975.0}, {"date": "2014-01-28", "close": 147.66, "volume": 3556.0}, {"date": "2014-01-29", "close": 157.504, "volume": 7622.0}, {"date": "2014-01-30", "close": 162.426, "volume": 2518.0}, {"date": "2014-01-31", "close": 157.504, "volume": 2065.0}, {"date": "2014-02-03", "close": 157.504, "volume": 14452.0}, {"date": "2014-02-04", "close": 152.582, "volume": 6391.0}, {"date": "2014-02-05", "close": 157.504, "volume": 4984.0}, {"date": "2014-02-06", "close": 152.582, "volume": 2663.0}, {"date": "2014-02-07", "close": 157.504, "volume": 3751.0}, {"date": "2014-02-10", "close": 172.27, "volume": 33814.0}, {"date": "2014-02-11", "close": 162.426, "volume": 11590.0}, {"date": "2014-02-12", "close": 162.426, "volume": 1498.0}, {"date": "2014-02-13", "close": 162.426, "volume": 4885.0}, {"date": "2014-02-14", "close": 167.348, "volume": 3285.0}, {"date": "2014-02-17", "close": 162.426, "volume": 3797.0}, {"date": "2014-02-18", "close": 167.348, "volume": 2461.0}, {"date": "2014-02-19", "close": 162.426, "volume": 1337.0}, {"date": "2014-02-20", "close": 162.426, "volume": 1481.0}, {"date": "2014-02-21", "close": 167.348, "volume": 3109.0}, {"date": "2014-02-24", "close": 172.27, "volume": 19877.0}, {"date": "2014-02-25", "close": 167.348, "volume": 6037.0}, {"date": "2014-02-26", "close": 172.27, "volume": 1499.0}, {"date": "2014-02-27", "close": 162.426, "volume": 14002.0}, {"date": "2014-02-28", "close": 167.348, "volume": 3550.0}, {"date": "2014-03-03", "close": 162.426, "volume": 2657.0}, {"date": "2014-03-04", "close": 152.582, "volume": 8433.0}, {"date": "2014-03-05", "close": 152.582, "volume": 10368.0}, {"date": "2014-03-06", "close": 154.5508, "volume": 3294.0}, {"date": "2014-03-07", "close": 157.504, "volume": 1732.0}, {"date": "2014-03-10", "close": 152.582, "volume": 4468.0}, {"date": "2014-03-11", "close": 152.582, "volume": 1752.0}, {"date": "2014-03-12", "close": 147.66, "volume": 1595.0}, {"date": "2014-03-13", "close": 152.582, "volume": 1371.0}, {"date": "2014-03-14", "close": 147.66, "volume": 3538.0}, {"date": "2014-03-17", "close": 142.738, "volume": 11044.0}, {"date": "2014-03-18", "close": 137.816, "volume": 4527.0}, {"date": "2014-03-19", "close": 142.738, "volume": 3275.0}, {"date": "2014-03-20", "close": 152.582, "volume": 3282.0}, {"date": "2014-03-21", "close": 147.66, "volume": 2573.0}, {"date": "2014-03-24", "close": 147.66, "volume": 1281.0}, {"date": "2014-03-25", "close": 147.66, "volume": 4898.0}, {"date": "2014-03-26", "close": 142.738, "volume": 1533.0}, {"date": "2014-03-27", "close": 142.738, "volume": 1025.0}, {"date": "2014-03-28", "close": 142.738, "volume": 638.0}, {"date": "2014-03-31", "close": 137.816, "volume": 4012.0}, {"date": "2014-04-01", "close": 132.894, "volume": 5034.0}, {"date": "2014-04-02", "close": 132.894, "volume": 3205.0}, {"date": "2014-04-03", "close": 132.894, "volume": 3086.0}, {"date": "2014-04-04", "close": 127.972, "volume": 3243.0}, {"date": "2014-04-07", "close": 132.894, "volume": 6594.0}, {"date": "2014-04-08", "close": 132.894, "volume": 1369.0}, {"date": "2014-04-09", "close": 132.894, "volume": 1032.0}, {"date": "2014-04-10", "close": 132.894, "volume": 3118.0}, {"date": "2014-04-11", "close": 123.05, "volume": 7001.0}, {"date": "2014-04-14", "close": 132.894, "volume": 3327.0}, {"date": "2014-04-15", "close": 127.972, "volume": 1663.0}, {"date": "2014-04-16", "close": 123.05, "volume": 3877.0}, {"date": "2014-04-17", "close": 127.972, "volume": 2111.0}, {"date": "2014-04-22", "close": 127.972, "volume": 707.0}, {"date": "2014-04-23", "close": 123.05, "volume": 2458.0}, {"date": "2014-04-24", "close": 127.972, "volume": 3481.0}, {"date": "2014-04-28", "close": 123.05, "volume": 1542.0}, {"date": "2014-04-29", "close": 123.05, "volume": 1384.0}, {"date": "2014-04-30", "close": 123.05, "volume": 3346.0}, {"date": "2014-05-01", "close": 123.05, "volume": 3787.0}, {"date": "2014-05-02", "close": 123.05, "volume": 2036.0}, {"date": "2014-05-05", "close": 123.05, "volume": 1794.0}, {"date": "2014-05-06", "close": 123.05, "volume": 2265.0}, {"date": "2014-05-07", "close": 123.05, "volume": 3340.0}, {"date": "2014-05-12", "close": 108.284, "volume": 9720.0}, {"date": "2014-05-13", "close": 108.284, "volume": 2281.0}, {"date": "2014-05-14", "close": 98.44, "volume": 9070.0}, {"date": "2014-05-15", "close": 98.44, "volume": 2090.0}, {"date": "2014-05-16", "close": 97.4556, "volume": 7829.0}, {"date": "2014-05-19", "close": 94.5024, "volume": 9200.0}, {"date": "2014-05-20", "close": 98.44, "volume": 8810.0}, {"date": "2014-05-21", "close": 108.284, "volume": 8942.0}, {"date": "2014-05-22", "close": 108.284, "volume": 4515.0}, {"date": "2014-05-23", "close": 103.362, "volume": 3532.0}, {"date": "2014-05-26", "close": 98.44, "volume": 1159.0}, {"date": "2014-05-27", "close": 98.44, "volume": 1286.0}, {"date": "2014-05-28", "close": 98.44, "volume": 2103.0}, {"date": "2014-05-29", "close": 98.44, "volume": 1114.0}, {"date": "2014-05-30", "close": 103.362, "volume": 509.0}, {"date": "2014-06-02", "close": 108.284, "volume": 3104.0}, {"date": "2014-06-03", "close": 108.284, "volume": 7456.0}, {"date": "2014-06-04", "close": 108.284, "volume": 1719.0}, {"date": "2014-06-05", "close": 108.284, "volume": 834.0}, {"date": "2014-06-06", "close": 118.128, "volume": 4515.0}, {"date": "2014-06-10", "close": 113.206, "volume": 5882.0}, {"date": "2014-06-11", "close": 127.972, "volume": 9717.0}, {"date": "2014-06-12", "close": 127.972, "volume": 3312.0}, {"date": "2014-06-13", "close": 127.972, "volume": 3762.0}, {"date": "2014-06-16", "close": 142.738, "volume": 15329.0}, {"date": "2014-06-17", "close": 137.816, "volume": 6584.0}, {"date": "2014-06-18", "close": 137.816, "volume": 4595.0}, {"date": "2014-06-19", "close": 142.738, "volume": 2402.0}, {"date": "2014-06-20", "close": 132.894, "volume": 2411.0}, {"date": "2014-06-23", "close": 132.894, "volume": 1293.0}, {"date": "2014-06-24", "close": 137.816, "volume": 3546.0}, {"date": "2014-06-25", "close": 132.894, "volume": 1231.0}, {"date": "2014-06-26", "close": 132.894, "volume": 2433.0}, {"date": "2014-06-27", "close": 132.894, "volume": 1577.0}, {"date": "2014-06-30", "close": 132.894, "volume": 834.0}, {"date": "2014-07-01", "close": 132.894, "volume": 994.0}, {"date": "2014-07-02", "close": 137.816, "volume": 2137.0}, {"date": "2014-07-03", "close": 132.894, "volume": 1516.0}, {"date": "2014-07-04", "close": 132.894, "volume": 2248.0}, {"date": "2014-07-07", "close": 127.972, "volume": 6334.0}, {"date": "2014-07-08", "close": 123.05, "volume": 3030.0}, {"date": "2014-07-09", "close": 123.05, "volume": 1733.0}, {"date": "2014-07-10", "close": 132.894, "volume": 2120.0}, {"date": "2014-07-11", "close": 127.972, "volume": 907.0}, {"date": "2014-07-14", "close": 123.05, "volume": 937.0}, {"date": "2014-07-15", "close": 123.05, "volume": 2209.0}, {"date": "2014-07-16", "close": 123.05, "volume": 773.0}, {"date": "2014-07-17", "close": 123.05, "volume": 930.0}, {"date": "2014-07-18", "close": 123.05, "volume": 1319.0}, {"date": "2014-07-21", "close": 132.894, "volume": 3605.0}, {"date": "2014-07-22", "close": 123.05, "volume": 3872.0}, {"date": "2014-07-23", "close": 127.972, "volume": 1068.0}, {"date": "2014-07-24", "close": 123.05, "volume": 1995.0}, {"date": "2014-07-25", "close": 127.972, "volume": 1101.0}, {"date": "2014-07-28", "close": 123.05, "volume": 1488.0}, {"date": "2014-07-29", "close": 127.972, "volume": 2382.0}, {"date": "2014-07-30", "close": 123.05, "volume": 2105.0}, {"date": "2014-07-31", "close": 123.05, "volume": 1579.0}, {"date": "2014-08-01", "close": 123.05, "volume": 1295.0}, {"date": "2014-08-04", "close": 123.05, "volume": 1988.0}, {"date": "2014-08-05", "close": 123.05, "volume": 1438.0}, {"date": "2014-08-06", "close": 123.05, "volume": 1360.0}, {"date": "2014-08-07", "close": 123.05, "volume": 824.0}, {"date": "2014-08-08", "close": 127.972, "volume": 5775.0}, {"date": "2014-08-11", "close": 137.816, "volume": 7052.0}, {"date": "2014-08-12", "close": 142.738, "volume": 5874.0}, {"date": "2014-08-13", "close": 142.738, "volume": 2714.0}, {"date": "2014-08-14", "close": 152.582, "volume": 6363.0}, {"date": "2014-08-15", "close": 162.426, "volume": 8538.0}, {"date": "2014-08-18", "close": 157.504, "volume": 6827.0}, {"date": "2014-08-19", "close": 152.582, "volume": 3567.0}, {"date": "2014-08-20", "close": 152.582, "volume": 1842.0}, {"date": "2014-08-21", "close": 162.426, "volume": 2011.0}, {"date": "2014-08-22", "close": 157.504, "volume": 3426.0}, {"date": "2014-08-25", "close": 147.66, "volume": 5101.0}, {"date": "2014-08-26", "close": 152.582, "volume": 1397.0}, {"date": "2014-08-27", "close": 157.504, "volume": 2395.0}, {"date": "2014-08-28", "close": 152.582, "volume": 2183.0}, {"date": "2014-08-29", "close": 147.66, "volume": 2320.0}, {"date": "2014-09-01", "close": 147.66, "volume": 847.0}, {"date": "2014-09-02", "close": 152.582, "volume": 1200.0}, {"date": "2014-09-03", "close": 147.66, "volume": 1521.0}, {"date": "2014-09-04", "close": 162.426, "volume": 4643.0}, {"date": "2014-09-05", "close": 152.582, "volume": 4582.0}, {"date": "2014-09-08", "close": 147.66, "volume": 1090.0}, {"date": "2014-09-09", "close": 147.66, "volume": 1415.0}, {"date": "2014-09-10", "close": 147.66, "volume": 1593.0}, {"date": "2014-09-11", "close": 147.66, "volume": 2044.0}, {"date": "2014-09-12", "close": 142.738, "volume": 3749.0}, {"date": "2014-09-15", "close": 132.894, "volume": 3763.0}, {"date": "2014-09-16", "close": 127.972, "volume": 4658.0}, {"date": "2014-09-17", "close": 142.738, "volume": 3076.0}, {"date": "2014-09-18", "close": 147.66, "volume": 3375.0}, {"date": "2014-09-19", "close": 157.504, "volume": 5965.0}, {"date": "2014-09-22", "close": 152.582, "volume": 7281.0}, {"date": "2014-09-23", "close": 157.504, "volume": 3733.0}, {"date": "2014-09-24", "close": 152.582, "volume": 3190.0}, {"date": "2014-09-25", "close": 147.66, "volume": 1384.0}, {"date": "2014-09-26", "close": 142.738, "volume": 2171.0}, {"date": "2014-09-29", "close": 137.816, "volume": 3379.0}, {"date": "2014-09-30", "close": 147.66, "volume": 1234.0}, {"date": "2014-10-01", "close": 142.738, "volume": 1660.0}, {"date": "2014-10-02", "close": 137.816, "volume": 5097.0}, {"date": "2014-10-03", "close": 142.738, "volume": 1718.0}, {"date": "2014-10-06", "close": 147.66, "volume": 474.0}, {"date": "2014-10-07", "close": 142.738, "volume": 872.0}, {"date": "2014-10-08", "close": 132.894, "volume": 2677.0}, {"date": "2014-10-09", "close": 132.894, "volume": 1469.0}, {"date": "2014-10-10", "close": 127.972, "volume": 3904.0}, {"date": "2014-10-13", "close": 127.972, "volume": 1618.0}, {"date": "2014-10-14", "close": 132.894, "volume": 2183.0}, {"date": "2014-10-15", "close": 127.972, "volume": 773.0}, {"date": "2014-10-16", "close": 132.894, "volume": 1279.0}, {"date": "2014-10-17", "close": 127.972, "volume": 857.0}, {"date": "2014-10-20", "close": 127.972, "volume": 3190.0}, {"date": "2014-10-21", "close": 127.972, "volume": 1189.0}, {"date": "2014-10-22", "close": 123.05, "volume": 3814.0}, {"date": "2014-10-23", "close": 123.05, "volume": 2303.0}, {"date": "2014-10-24", "close": 127.972, "volume": 1477.0}, {"date": "2014-10-27", "close": 127.972, "volume": 1860.0}, {"date": "2014-10-28", "close": 127.972, "volume": 1132.0}, {"date": "2014-10-29", "close": 132.894, "volume": 2120.0}, {"date": "2014-10-30", "close": 127.972, "volume": 372.0}, {"date": "2014-10-31", "close": 123.05, "volume": 676.0}, {"date": "2014-11-03", "close": 123.05, "volume": 3646.0}, {"date": "2014-11-04", "close": 123.05, "volume": 4446.0}, {"date": "2014-11-05", "close": 113.206, "volume": 18443.0}, {"date": "2014-11-06", "close": 113.206, "volume": 9514.0}, {"date": "2014-11-07", "close": 108.284, "volume": 3534.0}, {"date": "2014-11-10", "close": 113.206, "volume": 2146.0}, {"date": "2014-11-11", "close": 118.128, "volume": 2308.0}, {"date": "2014-11-12", "close": 108.284, "volume": 3838.0}, {"date": "2014-11-13", "close": 103.362, "volume": 5032.0}, {"date": "2014-11-14", "close": 108.284, "volume": 2378.0}, {"date": "2014-11-17", "close": 113.206, "volume": 812.0}, {"date": "2014-11-18", "close": 108.284, "volume": 1002.0}, {"date": "2014-11-19", "close": 103.362, "volume": 2284.0}, {"date": "2014-11-20", "close": 108.284, "volume": 1970.0}, {"date": "2014-11-21", "close": 113.206, "volume": 1289.0}, {"date": "2014-11-24", "close": 118.128, "volume": 9424.0}, {"date": "2014-11-25", "close": 113.206, "volume": 1368.0}, {"date": "2014-11-26", "close": 113.206, "volume": 599.0}, {"date": "2014-11-27", "close": 113.206, "volume": 1745.0}, {"date": "2014-11-28", "close": 113.206, "volume": 1435.0}, {"date": "2014-12-01", "close": 108.284, "volume": 1992.0}, {"date": "2014-12-02", "close": 108.284, "volume": 1327.0}, {"date": "2014-12-03", "close": 113.206, "volume": 166.0}, {"date": "2014-12-04", "close": 108.284, "volume": 585.0}, {"date": "2014-12-05", "close": 113.206, "volume": 614.0}, {"date": "2014-12-08", "close": 108.284, "volume": 1858.0}, {"date": "2014-12-09", "close": 108.284, "volume": 3899.0}, {"date": "2014-12-10", "close": 108.284, "volume": 699.0}, {"date": "2014-12-11", "close": 103.362, "volume": 1606.0}, {"date": "2014-12-12", "close": 113.206, "volume": 2271.0}, {"date": "2014-12-15", "close": 113.206, "volume": 682.0}, {"date": "2014-12-16", "close": 108.284, "volume": 1101.0}, {"date": "2014-12-17", "close": 103.362, "volume": 916.0}, {"date": "2014-12-18", "close": 103.362, "volume": 1266.0}, {"date": "2014-12-19", "close": 108.284, "volume": 562.0}, {"date": "2014-12-22", "close": 113.206, "volume": 885.0}, {"date": "2014-12-23", "close": 108.284, "volume": 471.0}, {"date": "2014-12-24", "close": 113.206, "volume": 547.0}, {"date": "2014-12-29", "close": 113.206, "volume": 2263.0}, {"date": "2014-12-30", "close": 113.206, "volume": 278.0}, {"date": "2014-12-31", "close": 118.128, "volume": 688.0}, {"date": "2015-01-02", "close": 123.05, "volume": 3963.0}, {"date": "2015-01-05", "close": 137.816, "volume": 2454.0}, {"date": "2015-01-06", "close": 127.972, "volume": 1886.0}, {"date": "2015-01-07", "close": 137.816, "volume": 1245.0}, {"date": "2015-01-08", "close": 127.972, "volume": 984.0}, {"date": "2015-01-09", "close": 132.894, "volume": 788.0}, {"date": "2015-01-12", "close": 132.894, "volume": 1066.0}, {"date": "2015-01-13", "close": 132.894, "volume": 686.0}, {"date": "2015-01-14", "close": 123.05, "volume": 2673.0}, {"date": "2015-01-15", "close": 127.972, "volume": 526.0}, {"date": "2015-01-16", "close": 127.972, "volume": 323.0}, {"date": "2015-01-19", "close": 123.05, "volume": 646.0}, {"date": "2015-01-20", "close": 123.05, "volume": 1535.0}, {"date": "2015-01-21", "close": 118.128, "volume": 371.0}, {"date": "2015-01-22", "close": 118.128, "volume": 705.0}, {"date": "2015-01-23", "close": 123.05, "volume": 1072.0}, {"date": "2015-01-27", "close": 118.128, "volume": 827.0}, {"date": "2015-01-28", "close": 118.128, "volume": 820.0}, {"date": "2015-01-29", "close": 123.05, "volume": 1665.0}, {"date": "2015-01-30", "close": 123.05, "volume": 757.0}, {"date": "2015-02-02", "close": 113.206, "volume": 3261.0}, {"date": "2015-02-03", "close": 103.362, "volume": 3992.0}, {"date": "2015-02-04", "close": 113.206, "volume": 1928.0}, {"date": "2015-02-05", "close": 108.284, "volume": 1317.0}, {"date": "2015-02-06", "close": 108.284, "volume": 1234.0}, {"date": "2015-02-09", "close": 103.362, "volume": 738.0}, {"date": "2015-02-10", "close": 103.362, "volume": 867.0}, {"date": "2015-02-11", "close": 108.284, "volume": 503.0}, {"date": "2015-02-12", "close": 108.284, "volume": 2353.0}, {"date": "2015-02-13", "close": 108.284, "volume": 1520.0}, {"date": "2015-02-16", "close": 108.284, "volume": 1805.0}, {"date": "2015-02-17", "close": 103.362, "volume": 1733.0}, {"date": "2015-02-18", "close": 103.362, "volume": 1177.0}, {"date": "2015-02-19", "close": 103.362, "volume": 884.0}, {"date": "2015-02-20", "close": 103.362, "volume": 2455.0}, {"date": "2015-02-23", "close": 103.362, "volume": 3850.0}, {"date": "2015-02-24", "close": 103.362, "volume": 617.0}, {"date": "2015-02-25", "close": 103.362, "volume": 1392.0}, {"date": "2015-02-26", "close": 103.362, "volume": 724.0}, {"date": "2015-02-27", "close": 98.44, "volume": 6225.0}, {"date": "2015-03-02", "close": 90.5648, "volume": 11323.0}, {"date": "2015-03-03", "close": 87.6116, "volume": 6206.0}, {"date": "2015-03-04", "close": 83.674, "volume": 6289.0}, {"date": "2015-03-05", "close": 88.596, "volume": 6027.0}, {"date": "2015-03-06", "close": 85.6428, "volume": 4410.0}, {"date": "2015-03-09", "close": 83.674, "volume": 3777.0}, {"date": "2015-03-10", "close": 82.6896, "volume": 1303.0}, {"date": "2015-03-11", "close": 80.7208, "volume": 5345.0}, {"date": "2015-03-12", "close": 90.5648, "volume": 20681.0}, {"date": "2015-03-13", "close": 96.4712, "volume": 7870.0}, {"date": "2015-03-18", "close": 77.7676, "volume": 23785.0}, {"date": "2015-03-19", "close": 77.7676, "volume": 8409.0}, {"date": "2015-03-20", "close": 78.752, "volume": 5236.0}, {"date": "2015-03-23", "close": 78.752, "volume": 4277.0}, {"date": "2015-03-24", "close": 80.0, "volume": 5768.0}, {"date": "2015-03-25", "close": 76.0, "volume": 4674.0}, {"date": "2015-03-26", "close": 75.0, "volume": 8943.0}, {"date": "2015-03-27", "close": 76.0, "volume": 10900.0}, {"date": "2015-03-30", "close": 74.0, "volume": 4891.0}, {"date": "2015-03-31", "close": 72.0, "volume": 12135.0}, {"date": "2015-04-01", "close": 73.0, "volume": 6989.0}, {"date": "2015-04-02", "close": 71.0, "volume": 4548.0}, {"date": "2015-04-07", "close": 72.0, "volume": 5324.0}, {"date": "2015-04-08", "close": 75.0, "volume": 7651.0}, {"date": "2015-04-09", "close": 81.0, "volume": 17245.0}, {"date": "2015-04-10", "close": 82.0, "volume": 12292.0}, {"date": "2015-04-13", "close": 83.0, "volume": 17794.0}, {"date": "2015-04-14", "close": 83.0, "volume": 7067.0}, {"date": "2015-04-15", "close": 87.0, "volume": 4181.0}, {"date": "2015-04-16", "close": 83.0, "volume": 5837.0}, {"date": "2015-04-17", "close": 80.0, "volume": 5610.0}, {"date": "2015-04-20", "close": 77.0, "volume": 13576.0}, {"date": "2015-04-21", "close": 81.0, "volume": 8347.0}, {"date": "2015-04-22", "close": 79.0, "volume": 7351.0}, {"date": "2015-04-23", "close": 81.0, "volume": 9877.0}, {"date": "2015-04-24", "close": 80.0, "volume": 7508.0}, {"date": "2015-04-27", "close": 79.0, "volume": 8101.0}, {"date": "2015-04-28", "close": 80.0, "volume": 8374.0}, {"date": "2015-04-29", "close": 79.0, "volume": 2944.0}, {"date": "2015-04-30", "close": 76.0, "volume": 5753.0}, {"date": "2015-05-01", "close": 73.0, "volume": 4641.0}, {"date": "2015-05-04", "close": 75.0, "volume": 15172.0}, {"date": "2015-05-05", "close": 72.0, "volume": 3675.0}, {"date": "2015-05-06", "close": 71.0, "volume": 3298.0}, {"date": "2015-05-07", "close": 72.0, "volume": 1260.0}, {"date": "2015-05-08", "close": 74.0, "volume": 2245.0}, {"date": "2015-05-11", "close": 73.0, "volume": 5473.0}, {"date": "2015-05-12", "close": 71.0, "volume": 1264.0}, {"date": "2015-05-13", "close": 71.0, "volume": 3308.0}, {"date": "2015-05-14", "close": 72.0, "volume": 814.0}, {"date": "2015-05-15", "close": 71.0, "volume": 3616.0}, {"date": "2015-05-18", "close": 74.0, "volume": 8230.0}, {"date": "2015-05-19", "close": 75.0, "volume": 1680.0}, {"date": "2015-05-20", "close": 74.0, "volume": 1774.0}, {"date": "2015-05-21", "close": 73.0, "volume": 2469.0}, {"date": "2015-05-22", "close": 74.0, "volume": 789.0}, {"date": "2015-05-25", "close": 72.0, "volume": 1729.0}, {"date": "2015-05-26", "close": 68.0, "volume": 6999.0}, {"date": "2015-05-27", "close": 69.0, "volume": 3781.0}, {"date": "2015-05-28", "close": 69.0, "volume": 2017.0}, {"date": "2015-05-29", "close": 69.0, "volume": 3073.0}, {"date": "2015-06-01", "close": 70.0, "volume": 2375.0}, {"date": "2015-06-02", "close": 69.0, "volume": 2069.0}, {"date": "2015-06-03", "close": 68.0, "volume": 1790.0}, {"date": "2015-06-04", "close": 65.0, "volume": 7790.0}, {"date": "2015-06-05", "close": 63.0, "volume": 7136.0}, {"date": "2015-06-09", "close": 60.0, "volume": 7571.0}, {"date": "2015-06-10", "close": 60.0, "volume": 11102.0}, {"date": "2015-06-11", "close": 65.0, "volume": 10870.0}, {"date": "2015-06-12", "close": 67.0, "volume": 9244.0}, {"date": "2015-06-15", "close": 68.0, "volume": 8374.0}, {"date": "2015-06-16", "close": 65.0, "volume": 2861.0}, {"date": "2015-06-17", "close": 66.0, "volume": 2395.0}, {"date": "2015-06-18", "close": 68.0, "volume": 7067.0}, {"date": "2015-06-19", "close": 68.0, "volume": 3693.0}, {"date": "2015-06-22", "close": 69.0, "volume": 3219.0}, {"date": "2015-06-23", "close": 73.0, "volume": 7114.0}, {"date": "2015-06-24", "close": 74.0, "volume": 4856.0}, {"date": "2015-06-25", "close": 72.0, "volume": 4532.0}, {"date": "2015-06-26", "close": 70.0, "volume": 4265.0}, {"date": "2015-06-29", "close": 69.0, "volume": 2199.0}, {"date": "2015-06-30", "close": 70.0, "volume": 3744.0}, {"date": "2015-07-01", "close": 70.0, "volume": 1354.0}, {"date": "2015-07-02", "close": 70.0, "volume": 1478.0}, {"date": "2015-07-03", "close": 71.0, "volume": 1541.0}, {"date": "2015-07-06", "close": 73.0, "volume": 1845.0}, {"date": "2015-07-07", "close": 78.0, "volume": 10692.0}, {"date": "2015-07-08", "close": 77.0, "volume": 9045.0}, {"date": "2015-07-09", "close": 76.0, "volume": 1978.0}, {"date": "2015-07-10", "close": 76.0, "volume": 2609.0}, {"date": "2015-07-13", "close": 77.0, "volume": 4827.0}, {"date": "2015-07-14", "close": 78.0, "volume": 7873.0}, {"date": "2015-07-15", "close": 78.0, "volume": 5012.0}, {"date": "2015-07-16", "close": 78.0, "volume": 963.0}, {"date": "2015-07-17", "close": 78.0, "volume": 733.0}, {"date": "2015-07-20", "close": 85.0, "volume": 8366.0}, {"date": "2015-07-21", "close": 86.0, "volume": 11213.0}, {"date": "2015-07-22", "close": 85.0, "volume": 2852.0}, {"date": "2015-07-23", "close": 84.0, "volume": 1529.0}, {"date": "2015-07-24", "close": 88.0, "volume": 9009.0}, {"date": "2015-07-27", "close": 93.0, "volume": 10336.0}, {"date": "2015-07-28", "close": 90.0, "volume": 15150.0}, {"date": "2015-07-29", "close": 88.0, "volume": 2872.0}, {"date": "2015-07-30", "close": 89.0, "volume": 7259.0}, {"date": "2015-07-31", "close": 86.0, "volume": 3800.0}, {"date": "2015-08-03", "close": 84.0, "volume": 5628.0}, {"date": "2015-08-04", "close": 89.0, "volume": 4073.0}, {"date": "2015-08-05", "close": 86.0, "volume": 1752.0}, {"date": "2015-08-06", "close": 86.0, "volume": 1771.0}, {"date": "2015-08-07", "close": 84.0, "volume": 2183.0}, {"date": "2015-08-10", "close": 82.0, "volume": 2609.0}, {"date": "2015-08-11", "close": 81.0, "volume": 1219.0}, {"date": "2015-08-12", "close": 77.0, "volume": 4656.0}, {"date": "2015-08-13", "close": 77.0, "volume": 2421.0}, {"date": "2015-08-14", "close": 76.0, "volume": 1214.0}, {"date": "2015-08-17", "close": 77.0, "volume": 901.0}, {"date": "2015-08-18", "close": 77.0, "volume": 1034.0}, {"date": "2015-08-19", "close": 75.0, "volume": 2935.0}, {"date": "2015-08-20", "close": 75.0, "volume": 734.0}, {"date": "2015-08-21", "close": 74.0, "volume": 1393.0}, {"date": "2015-08-24", "close": 70.0, "volume": 6754.0}, {"date": "2015-08-25", "close": 70.0, "volume": 5468.0}, {"date": "2015-08-26", "close": 70.0, "volume": 1396.0}, {"date": "2015-08-27", "close": 74.0, "volume": 2196.0}, {"date": "2015-08-28", "close": 69.0, "volume": 6579.0}, {"date": "2015-08-31", "close": 66.0, "volume": 2623.0}, {"date": "2015-09-01", "close": 67.0, "volume": 1739.0}, {"date": "2015-09-02", "close": 66.0, "volume": 1422.0}, {"date": "2015-09-03", "close": 67.0, "volume": 2042.0}, {"date": "2015-09-04", "close": 68.0, "volume": 2233.0}, {"date": "2015-09-07", "close": 66.0, "volume": 1708.0}, {"date": "2015-09-08", "close": 67.0, "volume": 736.0}, {"date": "2015-09-09", "close": 66.0, "volume": 1517.0}, {"date": "2015-09-10", "close": 67.0, "volume": 2113.0}, {"date": "2015-09-11", "close": 66.0, "volume": 1435.0}, {"date": "2015-09-14", "close": 69.0, "volume": 4546.0}, {"date": "2015-09-15", "close": 67.0, "volume": 2347.0}, {"date": "2015-09-16", "close": 68.0, "volume": 1917.0}, {"date": "2015-09-17", "close": 69.0, "volume": 1019.0}, {"date": "2015-09-18", "close": 66.0, "volume": 1623.0}, {"date": "2015-09-21", "close": 66.0, "volume": 1650.0}, {"date": "2015-09-22", "close": 66.0, "volume": 869.0}, {"date": "2015-09-23", "close": 67.0, "volume": 2520.0}, {"date": "2015-09-24", "close": 66.0, "volume": 1380.0}, {"date": "2015-09-25", "close": 66.0, "volume": 2558.0}, {"date": "2015-09-28", "close": 61.0, "volume": 3835.0}, {"date": "2015-09-29", "close": 63.0, "volume": 3284.0}, {"date": "2015-09-30", "close": 63.0, "volume": 1853.0}, {"date": "2015-10-01", "close": 64.0, "volume": 808.0}, {"date": "2015-10-02", "close": 63.0, "volume": 494.0}, {"date": "2015-10-05", "close": 64.0, "volume": 364.0}, {"date": "2015-10-06", "close": 65.0, "volume": 3932.0}, {"date": "2015-10-07", "close": 64.0, "volume": 1617.0}, {"date": "2015-10-08", "close": 66.0, "volume": 295.0}, {"date": "2015-10-09", "close": 70.0, "volume": 5018.0}, {"date": "2015-10-12", "close": 68.0, "volume": 2306.0}, {"date": "2015-10-13", "close": 70.0, "volume": 3192.0}, {"date": "2015-10-14", "close": 67.0, "volume": 4110.0}, {"date": "2015-10-15", "close": 67.0, "volume": 1011.0}, {"date": "2015-10-16", "close": 67.0, "volume": 1364.0}, {"date": "2015-10-19", "close": 66.0, "volume": 1219.0}, {"date": "2015-10-20", "close": 68.0, "volume": 344.0}, {"date": "2015-10-21", "close": 67.0, "volume": 1231.0}, {"date": "2015-10-22", "close": 66.0, "volume": 492.0}, {"date": "2015-10-23", "close": 67.0, "volume": 910.0}, {"date": "2015-10-26", "close": 65.0, "volume": 1891.0}, {"date": "2015-10-27", "close": 66.0, "volume": 1306.0}, {"date": "2015-10-28", "close": 65.0, "volume": 519.0}, {"date": "2015-10-29", "close": 66.0, "volume": 1463.0}, {"date": "2015-10-30", "close": 63.0, "volume": 3195.0}, {"date": "2015-11-02", "close": 63.0, "volume": 1987.0}, {"date": "2015-11-03", "close": 64.0, "volume": 1067.0}, {"date": "2015-11-04", "close": 64.0, "volume": 1692.0}, {"date": "2015-11-05", "close": 62.0, "volume": 629.0}, {"date": "2015-11-06", "close": 63.0, "volume": 1155.0}, {"date": "2015-11-09", "close": 64.0, "volume": 3737.0}, {"date": "2015-11-10", "close": 64.0, "volume": 406.0}, {"date": "2015-11-11", "close": 66.0, "volume": 1399.0}, {"date": "2015-11-12", "close": 66.0, "volume": 1894.0}, {"date": "2015-11-13", "close": 67.0, "volume": 2053.0}, {"date": "2015-11-16", "close": 67.0, "volume": 4574.0}, {"date": "2015-11-27", "close": 73.5, "volume": 2566.0}, {"date": "2015-11-30", "close": 74.5, "volume": 1687.0}, {"date": "2015-12-01", "close": 74.0, "volume": 1576.0}, {"date": "2015-12-02", "close": 73.0, "volume": 2197.0}, {"date": "2015-12-03", "close": 73.5, "volume": 1008.0}, {"date": "2015-12-04", "close": 77.0, "volume": 3812.0}, {"date": "2015-12-07", "close": 80.5, "volume": 6003.0}, {"date": "2015-12-08", "close": 81.0, "volume": 2862.0}, {"date": "2015-12-09", "close": 83.5, "volume": 3866.0}, {"date": "2015-12-10", "close": 83.0, "volume": 3566.0}, {"date": "2015-12-11", "close": 80.0, "volume": 898.0}, {"date": "2015-12-14", "close": 77.5, "volume": 5288.0}, {"date": "2015-12-15", "close": 78.5, "volume": 1979.0}, {"date": "2015-12-16", "close": 80.0, "volume": 1040.0}, {"date": "2015-12-17", "close": 79.0, "volume": 2441.0}, {"date": "2015-12-22", "close": 70.0, "volume": 10873.0}, {"date": "2015-12-23", "close": 70.5, "volume": 2240.0}, {"date": "2015-12-24", "close": 71.0, "volume": 2911.0}, {"date": "2015-12-29", "close": 70.0, "volume": 2796.0}, {"date": "2015-12-30", "close": 68.0, "volume": 3692.0}, {"date": "2015-12-31", "close": 68.5, "volume": 1345.0}, {"date": "2016-01-04", "close": 67.5, "volume": 3522.0}, {"date": "2016-01-05", "close": 68.0, "volume": 4909.0}, {"date": "2016-01-06", "close": 66.0, "volume": 1391.0}, {"date": "2016-01-07", "close": 65.0, "volume": 2103.0}, {"date": "2016-01-08", "close": 66.0, "volume": 1672.0}, {"date": "2016-01-11", "close": 64.5, "volume": 2470.0}, {"date": "2016-01-12", "close": 63.0, "volume": 3050.0}, {"date": "2016-01-13", "close": 62.5, "volume": 2479.0}, {"date": "2016-01-14", "close": 62.0, "volume": 2222.0}, {"date": "2016-01-15", "close": 61.0, "volume": 1620.0}, {"date": "2016-01-18", "close": 62.0, "volume": 1480.0}, {"date": "2016-01-19", "close": 61.0, "volume": 1017.0}, {"date": "2016-01-20", "close": 62.5, "volume": 2278.0}, {"date": "2016-01-21", "close": 64.0, "volume": 1670.0}, {"date": "2016-01-22", "close": 65.5, "volume": 2460.0}, {"date": "2016-01-25", "close": 65.5, "volume": 2327.0}, {"date": "2016-01-27", "close": 66.5, "volume": 3275.0}, {"date": "2016-01-28", "close": 64.0, "volume": 4032.0}, {"date": "2016-01-29", "close": 63.0, "volume": 1483.0}, {"date": "2016-02-01", "close": 63.0, "volume": 1202.0}, {"date": "2016-02-02", "close": 62.0, "volume": 830.0}, {"date": "2016-02-03", "close": 64.5, "volume": 1628.0}, {"date": "2016-02-04", "close": 65.0, "volume": 2783.0}, {"date": "2016-02-05", "close": 63.5, "volume": 893.0}, {"date": "2016-02-08", "close": 65.0, "volume": 743.0}, {"date": "2016-02-09", "close": 63.0, "volume": 3152.0}, {"date": "2016-02-10", "close": 62.0, "volume": 1660.0}, {"date": "2016-02-11", "close": 63.0, "volume": 3251.0}, {"date": "2016-02-12", "close": 58.0, "volume": 5923.0}, {"date": "2016-02-15", "close": 59.0, "volume": 5543.0}, {"date": "2016-02-16", "close": 58.0, "volume": 932.0}, {"date": "2016-02-17", "close": 58.0, "volume": 2237.0}, {"date": "2016-02-18", "close": 58.0, "volume": 2261.0}, {"date": "2016-02-19", "close": 57.5, "volume": 1183.0}, {"date": "2016-02-22", "close": 56.0, "volume": 2129.0}, {"date": "2016-02-23", "close": 57.5, "volume": 1144.0}, {"date": "2016-02-24", "close": 56.5, "volume": 1752.0}, {"date": "2016-02-25", "close": 56.5, "volume": 1207.0}, {"date": "2016-02-26", "close": 51.0, "volume": 6936.0}, {"date": "2016-02-29", "close": 46.0, "volume": 3303.0}, {"date": "2016-03-01", "close": 41.0, "volume": 13357.0}, {"date": "2016-03-02", "close": 41.5, "volume": 6059.0}, {"date": "2016-03-03", "close": 42.0, "volume": 11244.0}, {"date": "2016-03-04", "close": 46.0, "volume": 21132.0}, {"date": "2016-03-07", "close": 47.0, "volume": 6345.0}, {"date": "2016-03-08", "close": 42.0, "volume": 5903.0}, {"date": "2016-03-09", "close": 45.5, "volume": 1536.0}, {"date": "2016-03-10", "close": 47.0, "volume": 3539.0}, {"date": "2016-03-11", "close": 53.0, "volume": 6107.0}, {"date": "2016-03-14", "close": 55.0, "volume": 9609.0}, {"date": "2016-03-15", "close": 53.0, "volume": 5238.0}, {"date": "2016-03-16", "close": 52.0, "volume": 2115.0}, {"date": "2016-03-17", "close": 48.5, "volume": 3822.0}, {"date": "2016-03-18", "close": 51.0, "volume": 2833.0}, {"date": "2016-03-21", "close": 53.0, "volume": 727.0}, {"date": "2016-03-22", "close": 52.0, "volume": 455.0}, {"date": "2016-03-23", "close": 50.0, "volume": 387.0}, {"date": "2016-03-24", "close": 50.0, "volume": 1408.0}, {"date": "2016-03-29", "close": 50.0, "volume": 1087.0}, {"date": "2016-03-30", "close": 48.0, "volume": 1469.0}, {"date": "2016-03-31", "close": 49.5, "volume": 1389.0}, {"date": "2016-04-01", "close": 48.0, "volume": 610.0}, {"date": "2016-04-04", "close": 49.5, "volume": 596.0}, {"date": "2016-04-05", "close": 48.0, "volume": 786.0}, {"date": "2016-04-06", "close": 48.0, "volume": 791.0}, {"date": "2016-04-07", "close": 49.0, "volume": 2687.0}, {"date": "2016-04-08", "close": 48.0, "volume": 592.0}, {"date": "2016-04-11", "close": 45.5, "volume": 2031.0}, {"date": "2016-04-12", "close": 45.5, "volume": 1955.0}, {"date": "2016-04-13", "close": 46.5, "volume": 1005.0}, {"date": "2016-04-14", "close": 46.5, "volume": 1775.0}, {"date": "2016-04-15", "close": 45.0, "volume": 4329.0}, {"date": "2016-04-18", "close": 42.5, "volume": 4896.0}, {"date": "2016-04-19", "close": 42.5, "volume": 2229.0}, {"date": "2016-04-20", "close": 43.0, "volume": 3318.0}, {"date": "2016-04-21", "close": 40.0, "volume": 3675.0}, {"date": "2016-04-22", "close": 43.0, "volume": 6278.0}, {"date": "2016-04-26", "close": 41.5, "volume": 4113.0}, {"date": "2016-04-27", "close": 39.5, "volume": 4617.0}, {"date": "2016-04-28", "close": 40.5, "volume": 1572.0}, {"date": "2016-04-29", "close": 39.0, "volume": 3913.0}, {"date": "2016-05-02", "close": 35.5, "volume": 11208.0}, {"date": "2016-05-03", "close": 32.0, "volume": 13000.0}, {"date": "2016-05-04", "close": 33.0, "volume": 16431.0}, {"date": "2016-05-05", "close": 32.0, "volume": 3173.0}, {"date": "2016-05-06", "close": 37.0, "volume": 7428.0}, {"date": "2016-05-09", "close": 36.0, "volume": 5136.0}, {"date": "2016-05-10", "close": 35.5, "volume": 1896.0}, {"date": "2016-05-11", "close": 36.0, "volume": 808.0}, {"date": "2016-05-12", "close": 34.0, "volume": 2121.0}, {"date": "2016-05-13", "close": 37.0, "volume": 3820.0}, {"date": "2016-05-16", "close": 34.5, "volume": 1338.0}, {"date": "2016-05-17", "close": 34.0, "volume": 5551.0}, {"date": "2016-05-18", "close": 33.0, "volume": 2820.0}, {"date": "2016-05-19", "close": 34.5, "volume": 1073.0}, {"date": "2016-05-20", "close": 32.5, "volume": 1949.0}, {"date": "2016-05-23", "close": 30.0, "volume": 8514.0}, {"date": "2016-05-24", "close": 32.5, "volume": 6247.0}, {"date": "2016-05-25", "close": 35.5, "volume": 11676.0}, {"date": "2016-05-26", "close": 34.0, "volume": 2930.0}, {"date": "2016-05-27", "close": 37.0, "volume": 3448.0}, {"date": "2016-05-30", "close": 35.5, "volume": 4309.0}, {"date": "2016-05-31", "close": 37.0, "volume": 4160.0}, {"date": "2016-06-01", "close": 36.0, "volume": 1020.0}, {"date": "2016-06-02", "close": 37.5, "volume": 5014.0}, {"date": "2016-06-03", "close": 38.5, "volume": 5694.0}, {"date": "2016-06-06", "close": 38.0, "volume": 3144.0}, {"date": "2016-06-07", "close": 36.5, "volume": 2497.0}, {"date": "2016-06-08", "close": 35.5, "volume": 2846.0}, {"date": "2016-06-09", "close": 35.0, "volume": 919.0}, {"date": "2016-06-10", "close": 36.0, "volume": 1152.0}, {"date": "2016-06-14", "close": 33.5, "volume": 4345.0}, {"date": "2016-06-15", "close": 31.5, "volume": 5712.0}, {"date": "2016-06-16", "close": 31.5, "volume": 1609.0}, {"date": "2016-06-17", "close": 33.0, "volume": 1468.0}, {"date": "2016-06-20", "close": 31.5, "volume": 2914.0}, {"date": "2016-06-21", "close": 29.5, "volume": 7878.0}, {"date": "2016-06-22", "close": 29.0, "volume": 3477.0}, {"date": "2016-06-23", "close": 30.0, "volume": 4112.0}, {"date": "2016-06-24", "close": 28.5, "volume": 3657.0}, {"date": "2016-06-27", "close": 30.0, "volume": 3533.0}, {"date": "2016-06-28", "close": 30.5, "volume": 2218.0}, {"date": "2016-06-29", "close": 30.5, "volume": 2212.0}, {"date": "2016-06-30", "close": 32.5, "volume": 5649.0}, {"date": "2016-07-01", "close": 31.5, "volume": 1866.0}, {"date": "2016-07-04", "close": 30.5, "volume": 502.0}, {"date": "2016-07-05", "close": 32.5, "volume": 1243.0}, {"date": "2016-07-06", "close": 30.5, "volume": 1357.0}, {"date": "2016-07-07", "close": 33.0, "volume": 1371.0}, {"date": "2016-07-08", "close": 35.0, "volume": 3365.0}, {"date": "2016-07-11", "close": 34.5, "volume": 3920.0}, {"date": "2016-07-12", "close": 33.5, "volume": 3134.0}, {"date": "2016-07-13", "close": 32.5, "volume": 2388.0}, {"date": "2016-07-14", "close": 32.5, "volume": 1580.0}, {"date": "2016-07-15", "close": 33.5, "volume": 2988.0}, {"date": "2016-07-18", "close": 34.5, "volume": 2217.0}, {"date": "2016-07-19", "close": 38.0, "volume": 4638.0}, {"date": "2016-07-20", "close": 42.0, "volume": 19684.0}, {"date": "2016-07-21", "close": 50.0, "volume": 28432.0}, {"date": "2016-07-22", "close": 50.0, "volume": 16320.0}, {"date": "2016-07-25", "close": 47.0, "volume": 4198.0}, {"date": "2016-07-26", "close": 45.0, "volume": 6854.0}, {"date": "2016-07-29", "close": 37.5, "volume": 20966.0}, {"date": "2016-08-01", "close": 35.0, "volume": 14183.0}, {"date": "2016-08-02", "close": 34.5, "volume": 15616.0}, {"date": "2016-08-03", "close": 33.0, "volume": 24177.0}, {"date": "2016-08-04", "close": 35.0, "volume": 9368.0}, {"date": "2016-08-05", "close": 34.5, "volume": 27293.0}, {"date": "2016-08-08", "close": 33.0, "volume": 20018.0}, {"date": "2016-08-09", "close": 32.5, "volume": 13692.0}, {"date": "2016-08-10", "close": 33.0, "volume": 10626.0}, {"date": "2016-08-11", "close": 33.0, "volume": 6021.0}, {"date": "2016-08-12", "close": 34.5, "volume": 13306.0}, {"date": "2016-08-15", "close": 34.5, "volume": 11641.0}, {"date": "2016-08-16", "close": 33.0, "volume": 9513.0}, {"date": "2016-08-17", "close": 33.5, "volume": 4638.0}, {"date": "2016-08-18", "close": 35.5, "volume": 5438.0}, {"date": "2016-08-19", "close": 37.0, "volume": 17096.0}, {"date": "2016-08-22", "close": 34.0, "volume": 18805.0}, {"date": "2016-08-23", "close": 33.5, "volume": 3800.0}, {"date": "2016-08-24", "close": 33.5, "volume": 3212.0}, {"date": "2016-08-25", "close": 33.5, "volume": 7200.0}, {"date": "2016-08-26", "close": 34.0, "volume": 2734.0}, {"date": "2016-08-29", "close": 34.5, "volume": 2496.0}, {"date": "2016-08-30", "close": 35.0, "volume": 2774.0}, {"date": "2016-08-31", "close": 34.5, "volume": 2699.0}, {"date": "2016-09-01", "close": 33.0, "volume": 2641.0}, {"date": "2016-09-02", "close": 33.0, "volume": 3594.0}, {"date": "2016-09-05", "close": 34.0, "volume": 1202.0}, {"date": "2016-09-06", "close": 33.0, "volume": 9405.0}, {"date": "2016-09-07", "close": 33.0, "volume": 1371.0}, {"date": "2016-09-08", "close": 32.0, "volume": 9397.0}, {"date": "2016-09-09", "close": 32.5, "volume": 5895.0}, {"date": "2016-09-12", "close": 32.5, "volume": 3823.0}, {"date": "2016-09-13", "close": 32.5, "volume": 5792.0}, {"date": "2016-09-14", "close": 33.0, "volume": 3814.0}, {"date": "2016-09-15", "close": 33.0, "volume": 10266.0}, {"date": "2016-09-16", "close": 32.5, "volume": 4062.0}, {"date": "2016-09-19", "close": 33.0, "volume": 6494.0}, {"date": "2016-09-20", "close": 32.0, "volume": 10835.0}, {"date": "2016-09-21", "close": 30.5, "volume": 15581.0}, {"date": "2016-09-22", "close": 31.0, "volume": 5612.0}, {"date": "2016-09-23", "close": 31.5, "volume": 3344.0}, {"date": "2016-09-26", "close": 33.0, "volume": 16976.0}, {"date": "2016-09-27", "close": 33.0, "volume": 7416.0}, {"date": "2016-09-28", "close": 33.0, "volume": 3607.0}, {"date": "2016-09-29", "close": 32.0, "volume": 3035.0}, {"date": "2016-09-30", "close": 32.5, "volume": 6959.0}, {"date": "2016-10-03", "close": 32.0, "volume": 2949.0}, {"date": "2016-10-04", "close": 32.0, "volume": 5855.0}, {"date": "2016-10-05", "close": 32.0, "volume": 3059.0}, {"date": "2016-10-06", "close": 32.5, "volume": 984.0}, {"date": "2016-10-07", "close": 32.5, "volume": 1923.0}, {"date": "2016-10-10", "close": 33.0, "volume": 6071.0}, {"date": "2016-10-11", "close": 33.0, "volume": 7104.0}, {"date": "2016-10-12", "close": 32.5, "volume": 5521.0}, {"date": "2016-10-13", "close": 32.0, "volume": 5761.0}, {"date": "2016-10-14", "close": 32.5, "volume": 6032.0}, {"date": "2016-10-17", "close": 52.0, "volume": 385273.0}, {"date": "2016-10-18", "close": 43.5, "volume": 188643.0}, {"date": "2016-10-19", "close": 40.5, "volume": 79902.0}, {"date": "2016-10-20", "close": 42.5, "volume": 49998.0}, {"date": "2016-10-21", "close": 41.0, "volume": 29284.0}, {"date": "2016-10-24", "close": 39.5, "volume": 13716.0}, {"date": "2016-10-25", "close": 39.0, "volume": 7568.0}, {"date": "2016-10-26", "close": 38.5, "volume": 6118.0}, {"date": "2016-10-27", "close": 40.0, "volume": 9117.0}, {"date": "2016-10-28", "close": 37.5, "volume": 25083.0}, {"date": "2016-10-31", "close": 36.0, "volume": 18143.0}, {"date": "2016-11-01", "close": 35.0, "volume": 9329.0}, {"date": "2016-11-02", "close": 36.5, "volume": 29349.0}, {"date": "2016-11-03", "close": 37.0, "volume": 8470.0}, {"date": "2016-11-04", "close": 35.5, "volume": 5906.0}, {"date": "2016-11-07", "close": 35.0, "volume": 6306.0}, {"date": "2016-11-08", "close": 35.0, "volume": 8014.0}, {"date": "2016-11-09", "close": 32.5, "volume": 16494.0}, {"date": "2016-11-10", "close": 37.5, "volume": 13124.0}, {"date": "2016-11-11", "close": 35.5, "volume": 6729.0}, {"date": "2016-11-14", "close": 35.0, "volume": 8608.0}, {"date": "2016-11-15", "close": 34.5, "volume": 3898.0}, {"date": "2016-11-16", "close": 33.5, "volume": 8638.0}, {"date": "2016-11-17", "close": 34.5, "volume": 4115.0}, {"date": "2016-11-18", "close": 34.5, "volume": 2820.0}, {"date": "2016-11-21", "close": 35.5, "volume": 5275.0}, {"date": "2016-11-22", "close": 36.5, "volume": 10104.0}, {"date": "2016-11-23", "close": 35.5, "volume": 9194.0}, {"date": "2016-11-24", "close": 37.0, "volume": 9265.0}, {"date": "2016-11-25", "close": 36.0, "volume": 6152.0}, {"date": "2016-11-28", "close": 39.0, "volume": 8690.0}, {"date": "2016-11-29", "close": 36.0, "volume": 9506.0}, {"date": "2016-11-30", "close": 36.0, "volume": 6534.0}, {"date": "2016-12-01", "close": 37.0, "volume": 3013.0}, {"date": "2016-12-02", "close": 35.5, "volume": 2605.0}, {"date": "2016-12-05", "close": 35.5, "volume": 3248.0}, {"date": "2016-12-06", "close": 36.0, "volume": 3207.0}, {"date": "2016-12-07", "close": 36.0, "volume": 1893.0}, {"date": "2016-12-08", "close": 35.5, "volume": 4070.0}, {"date": "2016-12-09", "close": 35.5, "volume": 1746.0}, {"date": "2016-12-12", "close": 35.5, "volume": 2059.0}, {"date": "2016-12-13", "close": 34.0, "volume": 7846.0}, {"date": "2016-12-14", "close": 34.0, "volume": 3411.0}, {"date": "2016-12-15", "close": 33.5, "volume": 3028.0}, {"date": "2016-12-16", "close": 33.5, "volume": 2522.0}, {"date": "2016-12-19", "close": 33.5, "volume": 3876.0}, {"date": "2016-12-20", "close": 34.0, "volume": 9808.0}, {"date": "2016-12-21", "close": 33.5, "volume": 458.0}, {"date": "2016-12-22", "close": 33.5, "volume": 2573.0}, {"date": "2016-12-23", "close": 35.0, "volume": 5720.0}, {"date": "2016-12-28", "close": 35.5, "volume": 1344.0}, {"date": "2016-12-29", "close": 36.0, "volume": 821.0}, {"date": "2016-12-30", "close": 36.0, "volume": 577.0}, {"date": "2017-01-03", "close": 36.0, "volume": 968.0}, {"date": "2017-01-04", "close": 36.5, "volume": 2475.0}, {"date": "2017-01-05", "close": 37.0, "volume": 3270.0}, {"date": "2017-01-06", "close": 37.5, "volume": 2750.0}, {"date": "2017-01-09", "close": 38.0, "volume": 1803.0}, {"date": "2017-01-10", "close": 37.0, "volume": 521.0}, {"date": "2017-01-11", "close": 37.0, "volume": 3596.0}, {"date": "2017-01-12", "close": 37.0, "volume": 5270.0}, {"date": "2017-01-13", "close": 36.0, "volume": 3478.0}, {"date": "2017-01-16", "close": 36.5, "volume": 2834.0}, {"date": "2017-01-17", "close": 36.0, "volume": 696.0}, {"date": "2017-01-18", "close": 36.0, "volume": 1018.0}, {"date": "2017-01-19", "close": 36.5, "volume": 1582.0}, {"date": "2017-01-20", "close": 36.5, "volume": 613.0}, {"date": "2017-01-23", "close": 36.5, "volume": 1931.0}, {"date": "2017-01-24", "close": 37.5, "volume": 298.0}, {"date": "2017-01-25", "close": 36.5, "volume": 2615.0}, {"date": "2017-01-27", "close": 36.5, "volume": 2568.0}, {"date": "2017-01-30", "close": 37.5, "volume": 4641.0}, {"date": "2017-01-31", "close": 34.5, "volume": 12655.0}, {"date": "2017-02-01", "close": 34.5, "volume": 2298.0}, {"date": "2017-02-02", "close": 34.0, "volume": 648.0}, {"date": "2017-02-03", "close": 33.5, "volume": 3055.0}, {"date": "2017-02-06", "close": 33.5, "volume": 4357.0}, {"date": "2017-02-07", "close": 33.5, "volume": 2630.0}, {"date": "2017-02-08", "close": 33.0, "volume": 5743.0}, {"date": "2017-02-09", "close": 33.0, "volume": 2898.0}, {"date": "2017-02-10", "close": 32.5, "volume": 1663.0}, {"date": "2017-02-13", "close": 30.5, "volume": 11056.0}, {"date": "2017-02-14", "close": 31.5, "volume": 3105.0}, {"date": "2017-02-15", "close": 31.5, "volume": 2892.0}, {"date": "2017-02-16", "close": 32.5, "volume": 5322.0}, {"date": "2017-02-17", "close": 32.0, "volume": 1229.0}, {"date": "2017-02-20", "close": 30.5, "volume": 5259.0}, {"date": "2017-02-21", "close": 31.0, "volume": 3208.0}, {"date": "2017-02-22", "close": 31.0, "volume": 905.0}, {"date": "2017-02-23", "close": 30.0, "volume": 7302.0}, {"date": "2017-02-24", "close": 32.0, "volume": 6624.0}, {"date": "2017-02-27", "close": 31.5, "volume": 3827.0}, {"date": "2017-02-28", "close": 34.5, "volume": 9006.0}, {"date": "2017-03-01", "close": 33.0, "volume": 7018.0}, {"date": "2017-03-02", "close": 33.5, "volume": 1879.0}, {"date": "2017-03-03", "close": 34.0, "volume": 8781.0}, {"date": "2017-03-06", "close": 33.5, "volume": 4895.0}, {"date": "2017-03-07", "close": 33.5, "volume": 2272.0}, {"date": "2017-03-08", "close": 34.0, "volume": 4453.0}, {"date": "2017-03-09", "close": 35.0, "volume": 8074.0}, {"date": "2017-03-10", "close": 34.5, "volume": 2818.0}, {"date": "2017-03-13", "close": 34.5, "volume": 11766.0}, {"date": "2017-03-14", "close": 34.0, "volume": 1650.0}, {"date": "2017-03-15", "close": 34.0, "volume": 3974.0}, {"date": "2017-03-16", "close": 34.0, "volume": 950.0}, {"date": "2017-03-17", "close": 34.0, "volume": 6474.0}, {"date": "2017-03-20", "close": 34.0, "volume": 3209.0}, {"date": "2017-03-21", "close": 34.0, "volume": 3192.0}, {"date": "2017-03-22", "close": 34.0, "volume": 2926.0}, {"date": "2017-03-23", "close": 33.5, "volume": 2147.0}, {"date": "2017-03-24", "close": 34.0, "volume": 2523.0}, {"date": "2017-03-27", "close": 33.5, "volume": 2943.0}, {"date": "2017-03-28", "close": 33.5, "volume": 1429.0}, {"date": "2017-03-29", "close": 34.0, "volume": 1608.0}, {"date": "2017-03-30", "close": 34.0, "volume": 600.0}, {"date": "2017-03-31", "close": 33.5, "volume": 1133.0}, {"date": "2017-04-03", "close": 33.0, "volume": 1384.0}, {"date": "2017-04-04", "close": 33.0, "volume": 277.0}, {"date": "2017-04-05", "close": 33.5, "volume": 3474.0}, {"date": "2017-04-06", "close": 33.5, "volume": 713.0}, {"date": "2017-04-07", "close": 33.0, "volume": 2483.0}, {"date": "2017-04-10", "close": 33.0, "volume": 861.0}, {"date": "2017-04-11", "close": 33.0, "volume": 2815.0}, {"date": "2017-04-12", "close": 32.0, "volume": 5081.0}, {"date": "2017-04-13", "close": 31.5, "volume": 2973.0}, {"date": "2017-04-18", "close": 31.0, "volume": 7061.0}, {"date": "2017-04-19", "close": 31.5, "volume": 1271.0}, {"date": "2017-04-20", "close": 31.0, "volume": 1126.0}, {"date": "2017-04-21", "close": 31.5, "volume": 956.0}, {"date": "2017-04-24", "close": 32.5, "volume": 1010.0}, {"date": "2017-04-26", "close": 32.5, "volume": 4211.0}, {"date": "2017-04-27", "close": 32.5, "volume": 2269.0}, {"date": "2017-04-28", "close": 32.5, "volume": 1253.0}, {"date": "2017-05-01", "close": 36.5, "volume": 13431.0}, {"date": "2017-05-02", "close": 38.5, "volume": 37341.0}, {"date": "2017-05-03", "close": 38.0, "volume": 8570.0}, {"date": "2017-05-04", "close": 31.0, "volume": 25778.0}, {"date": "2017-05-05", "close": 30.5, "volume": 5263.0}, {"date": "2017-05-08", "close": 30.0, "volume": 2197.0}, {"date": "2017-05-09", "close": 30.5, "volume": 2333.0}, {"date": "2017-05-10", "close": 31.0, "volume": 2397.0}, {"date": "2017-05-11", "close": 30.0, "volume": 3117.0}, {"date": "2017-05-12", "close": 30.0, "volume": 1952.0}, {"date": "2017-05-15", "close": 30.0, "volume": 2313.0}, {"date": "2017-05-16", "close": 29.5, "volume": 2061.0}, {"date": "2017-05-17", "close": 28.5, "volume": 2118.0}, {"date": "2017-05-18", "close": 29.0, "volume": 2478.0}, {"date": "2017-05-19", "close": 29.0, "volume": 3254.0}, {"date": "2017-05-22", "close": 28.5, "volume": 1170.0}, {"date": "2017-05-23", "close": 28.0, "volume": 1816.0}, {"date": "2017-05-24", "close": 27.0, "volume": 2780.0}, {"date": "2017-05-25", "close": 28.5, "volume": 1853.0}, {"date": "2017-05-26", "close": 26.5, "volume": 2994.0}, {"date": "2017-05-29", "close": 27.5, "volume": 1569.0}, {"date": "2017-05-30", "close": 28.5, "volume": 3309.0}, {"date": "2017-05-31", "close": 28.0, "volume": 5201.0}, {"date": "2017-06-01", "close": 28.5, "volume": 3239.0}, {"date": "2017-06-02", "close": 27.5, "volume": 1145.0}, {"date": "2017-06-05", "close": 28.0, "volume": 664.0}, {"date": "2017-06-06", "close": 26.5, "volume": 5767.0}, {"date": "2017-06-07", "close": 27.0, "volume": 1055.0}, {"date": "2017-06-08", "close": 27.5, "volume": 3642.0}, {"date": "2017-06-09", "close": 28.0, "volume": 1506.0}, {"date": "2017-06-13", "close": 27.5, "volume": 2999.0}, {"date": "2017-06-14", "close": 27.5, "volume": 1022.0}, {"date": "2017-06-15", "close": 27.5, "volume": 2814.0}, {"date": "2017-06-16", "close": 27.5, "volume": 1230.0}, {"date": "2017-06-19", "close": 27.5, "volume": 1928.0}, {"date": "2017-06-20", "close": 27.0, "volume": 3088.0}, {"date": "2017-06-21", "close": 26.0, "volume": 27190.0}, {"date": "2017-06-22", "close": 26.5, "volume": 4355.0}, {"date": "2017-06-23", "close": 26.5, "volume": 1956.0}, {"date": "2017-06-26", "close": 26.0, "volume": 779.0}, {"date": "2017-06-27", "close": 26.0, "volume": 4452.0}, {"date": "2017-06-28", "close": 25.5, "volume": 5174.0}, {"date": "2017-06-29", "close": 25.5, "volume": 4841.0}, {"date": "2017-06-30", "close": 26.5, "volume": 3978.0}, {"date": "2017-07-03", "close": 27.0, "volume": 3024.0}, {"date": "2017-07-04", "close": 28.5, "volume": 5908.0}, {"date": "2017-07-05", "close": 29.0, "volume": 4831.0}, {"date": "2017-07-06", "close": 30.5, "volume": 11937.0}, {"date": "2017-07-07", "close": 30.0, "volume": 6523.0}, {"date": "2017-07-10", "close": 28.0, "volume": 3544.0}, {"date": "2017-07-11", "close": 29.0, "volume": 2791.0}, {"date": "2017-07-12", "close": 29.0, "volume": 1955.0}, {"date": "2017-07-13", "close": 28.5, "volume": 2573.0}, {"date": "2017-07-14", "close": 28.0, "volume": 3836.0}, {"date": "2017-07-17", "close": 27.5, "volume": 473.0}, {"date": "2017-07-18", "close": 27.5, "volume": 786.0}, {"date": "2017-07-19", "close": 27.5, "volume": 1581.0}, {"date": "2017-07-20", "close": 28.5, "volume": 1266.0}, {"date": "2017-07-21", "close": 28.0, "volume": 777.0}, {"date": "2017-07-24", "close": 27.5, "volume": 1043.0}, {"date": "2017-07-25", "close": 28.0, "volume": 1798.0}, {"date": "2017-07-26", "close": 27.0, "volume": 3625.0}, {"date": "2017-07-27", "close": 25.5, "volume": 15073.0}, {"date": "2017-07-28", "close": 26.0, "volume": 2523.0}, {"date": "2017-07-31", "close": 25.0, "volume": 3108.0}, {"date": "2017-08-01", "close": 25.0, "volume": 1484.0}, {"date": "2017-08-02", "close": 24.5, "volume": 4890.0}, {"date": "2017-08-03", "close": 24.5, "volume": 2928.0}, {"date": "2017-08-04", "close": 25.0, "volume": 1959.0}, {"date": "2017-08-07", "close": 24.5, "volume": 3652.0}, {"date": "2017-08-08", "close": 23.5, "volume": 6198.0}, {"date": "2017-08-09", "close": 24.5, "volume": 1973.0}, {"date": "2017-08-10", "close": 24.0, "volume": 2158.0}, {"date": "2017-08-11", "close": 22.5, "volume": 4961.0}, {"date": "2017-08-14", "close": 22.5, "volume": 7359.0}, {"date": "2017-08-15", "close": 23.0, "volume": 5924.0}, {"date": "2017-08-16", "close": 22.5, "volume": 2695.0}, {"date": "2017-08-17", "close": 22.5, "volume": 5007.0}, {"date": "2017-08-18", "close": 23.0, "volume": 2122.0}, {"date": "2017-08-21", "close": 24.5, "volume": 2860.0}, {"date": "2017-08-22", "close": 22.5, "volume": 3362.0}, {"date": "2017-08-23", "close": 23.0, "volume": 1976.0}, {"date": "2017-08-24", "close": 24.5, "volume": 1918.0}, {"date": "2017-08-25", "close": 25.0, "volume": 571.0}, {"date": "2017-08-28", "close": 25.0, "volume": 1575.0}, {"date": "2017-08-29", "close": 24.5, "volume": 1282.0}, {"date": "2017-08-30", "close": 24.5, "volume": 275.0}, {"date": "2017-08-31", "close": 25.0, "volume": 5472.0}, {"date": "2017-09-01", "close": 26.5, "volume": 5680.0}, {"date": "2017-09-04", "close": 27.0, "volume": 4935.0}, {"date": "2017-09-05", "close": 26.0, "volume": 5112.0}, {"date": "2017-09-06", "close": 27.0, "volume": 2223.0}, {"date": "2017-09-07", "close": 26.0, "volume": 2779.0}, {"date": "2017-09-08", "close": 27.0, "volume": 994.0}, {"date": "2017-09-11", "close": 26.0, "volume": 2492.0}, {"date": "2017-09-12", "close": 25.5, "volume": 1769.0}, {"date": "2017-09-13", "close": 26.0, "volume": 1843.0}, {"date": "2017-09-14", "close": 26.5, "volume": 984.0}, {"date": "2017-09-15", "close": 27.0, "volume": 2650.0}, {"date": "2017-09-18", "close": 26.0, "volume": 2405.0}, {"date": "2017-09-19", "close": 26.5, "volume": 1073.0}, {"date": "2017-09-20", "close": 26.0, "volume": 920.0}, {"date": "2017-09-21", "close": 25.5, "volume": 1978.0}, {"date": "2017-09-22", "close": 26.0, "volume": 506.0}, {"date": "2017-09-25", "close": 26.5, "volume": 3369.0}, {"date": "2017-09-26", "close": 25.5, "volume": 2183.0}, {"date": "2017-09-27", "close": 25.5, "volume": 2396.0}, {"date": "2017-09-28", "close": 26.0, "volume": 1310.0}, {"date": "2017-09-29", "close": 26.0, "volume": 2712.0}, {"date": "2017-10-02", "close": 25.5, "volume": 943.0}, {"date": "2017-10-03", "close": 26.0, "volume": 1797.0}, {"date": "2017-10-04", "close": 26.0, "volume": 265.0}, {"date": "2017-10-05", "close": 25.0, "volume": 2350.0}, {"date": "2017-10-06", "close": 25.0, "volume": 136.0}, {"date": "2017-10-09", "close": 25.5, "volume": 682.0}, {"date": "2017-10-10", "close": 25.5, "volume": 635.0}, {"date": "2017-10-11", "close": 25.5, "volume": 1059.0}, {"date": "2017-10-12", "close": 26.0, "volume": 1556.0}, {"date": "2017-10-13", "close": 26.0, "volume": 365.0}, {"date": "2017-10-16", "close": 25.0, "volume": 3340.0}, {"date": "2017-10-17", "close": 25.5, "volume": 1316.0}, {"date": "2017-10-18", "close": 24.0, "volume": 2619.0}, {"date": "2017-10-19", "close": 25.0, "volume": 1179.0}, {"date": "2017-10-20", "close": 25.0, "volume": 846.0}, {"date": "2017-10-23", "close": 25.0, "volume": 2644.0}, {"date": "2017-10-24", "close": 26.0, "volume": 8390.0}, {"date": "2017-10-26", "close": 25.5, "volume": 11672.0}, {"date": "2017-10-27", "close": 26.0, "volume": 1703.0}, {"date": "2017-10-30", "close": 26.5, "volume": 4353.0}, {"date": "2017-10-31", "close": 23.5, "volume": 13590.0}, {"date": "2017-11-01", "close": 23.0, "volume": 6129.0}, {"date": "2017-11-02", "close": 22.5, "volume": 2925.0}, {"date": "2017-11-03", "close": 21.5, "volume": 5023.0}, {"date": "2017-11-06", "close": 22.5, "volume": 11567.0}, {"date": "2017-11-07", "close": 21.5, "volume": 1992.0}, {"date": "2017-11-08", "close": 20.5, "volume": 5551.0}, {"date": "2017-11-09", "close": 21.0, "volume": 3325.0}, {"date": "2017-11-10", "close": 20.0, "volume": 5405.0}, {"date": "2017-11-13", "close": 20.5, "volume": 7863.0}, {"date": "2017-11-14", "close": 22.5, "volume": 7286.0}, {"date": "2017-11-15", "close": 23.0, "volume": 2682.0}, {"date": "2017-11-16", "close": 23.0, "volume": 3809.0}, {"date": "2017-11-17", "close": 24.0, "volume": 2801.0}, {"date": "2017-11-20", "close": 26.0, "volume": 10768.0}, {"date": "2017-11-21", "close": 27.0, "volume": 7527.0}, {"date": "2017-11-22", "close": 29.0, "volume": 23935.0}, {"date": "2017-11-23", "close": 28.5, "volume": 2598.0}, {"date": "2017-11-24", "close": 28.5, "volume": 1854.0}, {"date": "2017-11-27", "close": 29.0, "volume": 1169.0}, {"date": "2017-11-28", "close": 29.0, "volume": 1564.0}, {"date": "2017-11-29", "close": 28.0, "volume": 2540.0}, {"date": "2017-11-30", "close": 29.0, "volume": 3186.0}, {"date": "2017-12-01", "close": 28.0, "volume": 868.0}, {"date": "2017-12-04", "close": 29.0, "volume": 3745.0}, {"date": "2017-12-05", "close": 29.5, "volume": 3230.0}, {"date": "2017-12-06", "close": 31.0, "volume": 4458.0}, {"date": "2017-12-07", "close": 29.5, "volume": 2933.0}, {"date": "2017-12-08", "close": 29.5, "volume": 2057.0}, {"date": "2017-12-11", "close": 30.0, "volume": 2630.0}, {"date": "2017-12-12", "close": 29.5, "volume": 309.0}, {"date": "2017-12-13", "close": 31.0, "volume": 1300.0}, {"date": "2017-12-14", "close": 29.5, "volume": 1090.0}, {"date": "2017-12-15", "close": 30.5, "volume": 6410.0}, {"date": "2017-12-18", "close": 30.0, "volume": 225.0}, {"date": "2017-12-19", "close": 29.0, "volume": 1359.0}, {"date": "2017-12-20", "close": 29.0, "volume": 797.0}, {"date": "2017-12-21", "close": 29.0, "volume": 825.0}, {"date": "2017-12-22", "close": 29.0, "volume": 698.0}, {"date": "2017-12-27", "close": 28.5, "volume": 106.0}, {"date": "2017-12-28", "close": 29.5, "volume": 810.0}, {"date": "2017-12-29", "close": 29.5, "volume": 610.0}, {"date": "2018-01-02", "close": 29.0, "volume": 915.0}, {"date": "2018-01-03", "close": 29.5, "volume": 2113.0}, {"date": "2018-01-04", "close": 29.5, "volume": 1651.0}, {"date": "2018-01-05", "close": 29.0, "volume": 1720.0}, {"date": "2018-01-08", "close": 29.5, "volume": 2389.0}, {"date": "2018-01-09", "close": 29.5, "volume": 3523.0}, {"date": "2018-01-10", "close": 29.5, "volume": 1144.0}, {"date": "2018-01-11", "close": 29.0, "volume": 1626.0}, {"date": "2018-01-12", "close": 29.5, "volume": 1056.0}, {"date": "2018-01-15", "close": 29.5, "volume": 499.0}, {"date": "2018-01-16", "close": 30.0, "volume": 2239.0}, {"date": "2018-01-17", "close": 29.0, "volume": 1612.0}, {"date": "2018-01-18", "close": 29.0, "volume": 926.0}, {"date": "2018-01-19", "close": 28.5, "volume": 1230.0}, {"date": "2018-01-22", "close": 29.0, "volume": 3879.0}, {"date": "2018-01-23", "close": 29.0, "volume": 472.0}, {"date": "2018-01-24", "close": 28.0, "volume": 2156.0}, {"date": "2018-01-25", "close": 27.0, "volume": 4141.0}, {"date": "2018-01-29", "close": 26.0, "volume": 8379.0}, {"date": "2018-01-30", "close": 26.5, "volume": 6911.0}, {"date": "2018-01-31", "close": 25.0, "volume": 3895.0}, {"date": "2018-02-01", "close": 24.0, "volume": 6398.0}, {"date": "2018-02-02", "close": 25.0, "volume": 5700.0}, {"date": "2018-02-05", "close": 24.5, "volume": 611.0}, {"date": "2018-02-06", "close": 23.5, "volume": 6349.0}, {"date": "2018-02-07", "close": 25.0, "volume": 3595.0}, {"date": "2018-02-08", "close": 25.5, "volume": 760.0}, {"date": "2018-02-09", "close": 24.0, "volume": 3123.0}, {"date": "2018-02-12", "close": 25.5, "volume": 512.0}, {"date": "2018-02-13", "close": 25.5, "volume": 646.0}, {"date": "2018-02-14", "close": 25.0, "volume": 669.0}, {"date": "2018-02-15", "close": 24.5, "volume": 1070.0}, {"date": "2018-02-16", "close": 25.0, "volume": 317.0}, {"date": "2018-02-19", "close": 24.5, "volume": 2319.0}, {"date": "2018-02-20", "close": 25.0, "volume": 655.0}, {"date": "2018-02-21", "close": 25.0, "volume": 201.0}, {"date": "2018-02-22", "close": 24.5, "volume": 1566.0}, {"date": "2018-02-23", "close": 25.0, "volume": 261.0}, {"date": "2018-02-26", "close": 25.0, "volume": 564.0}, {"date": "2018-02-27", "close": 27.0, "volume": 1560.0}, {"date": "2018-02-28", "close": 25.5, "volume": 615.0}, {"date": "2018-03-01", "close": 27.0, "volume": 1344.0}, {"date": "2018-03-02", "close": 26.0, "volume": 1274.0}, {"date": "2018-03-05", "close": 25.5, "volume": 925.0}, {"date": "2018-03-06", "close": 25.0, "volume": 3715.0}, {"date": "2018-03-07", "close": 26.0, "volume": 4516.0}, {"date": "2018-03-08", "close": 26.0, "volume": 2173.0}, {"date": "2018-03-09", "close": 27.0, "volume": 21811.0}, {"date": "2018-03-12", "close": 29.0, "volume": 5450.0}, {"date": "2018-03-13", "close": 30.0, "volume": 3471.0}, {"date": "2018-03-14", "close": 31.5, "volume": 8599.0}, {"date": "2018-03-15", "close": 30.0, "volume": 7662.0}, {"date": "2018-03-16", "close": 30.0, "volume": 2782.0}, {"date": "2018-03-19", "close": 30.0, "volume": 1656.0}, {"date": "2018-03-20", "close": 30.5, "volume": 664.0}, {"date": "2018-03-21", "close": 31.0, "volume": 1622.0}, {"date": "2018-03-22", "close": 30.0, "volume": 1113.0}, {"date": "2018-03-23", "close": 29.0, "volume": 3417.0}, {"date": "2018-03-26", "close": 30.5, "volume": 4668.0}, {"date": "2018-03-27", "close": 31.0, "volume": 6790.0}, {"date": "2018-03-28", "close": 31.0, "volume": 2623.0}, {"date": "2018-03-29", "close": 31.0, "volume": 1060.0}, {"date": "2018-04-03", "close": 31.0, "volume": 2130.0}, {"date": "2018-04-04", "close": 30.5, "volume": 570.0}, {"date": "2018-04-05", "close": 31.0, "volume": 692.0}, {"date": "2018-04-06", "close": 32.5, "volume": 9454.0}, {"date": "2018-04-09", "close": 32.5, "volume": 6071.0}, {"date": "2018-04-10", "close": 32.0, "volume": 3310.0}, {"date": "2018-04-11", "close": 32.0, "volume": 391.0}, {"date": "2018-04-12", "close": 32.5, "volume": 1899.0}, {"date": "2018-04-13", "close": 31.5, "volume": 1546.0}, {"date": "2018-04-16", "close": 31.5, "volume": 1221.0}, {"date": "2018-04-17", "close": 31.0, "volume": 1474.0}, {"date": "2018-04-18", "close": 31.5, "volume": 3735.0}, {"date": "2018-04-19", "close": 34.5, "volume": 20590.0}, {"date": "2018-04-20", "close": 33.5, "volume": 17431.0}, {"date": "2018-04-23", "close": 35.0, "volume": 5520.0}, {"date": "2018-04-24", "close": 36.0, "volume": 3136.0}, {"date": "2018-04-26", "close": 35.5, "volume": 2210.0}, {"date": "2018-04-27", "close": 38.0, "volume": 13115.0}, {"date": "2018-04-30", "close": 38.0, "volume": 11761.0}, {"date": "2018-05-01", "close": 35.0, "volume": 7994.0}, {"date": "2018-05-02", "close": 36.5, "volume": 4665.0}, {"date": "2018-05-03", "close": 36.5, "volume": 1452.0}, {"date": "2018-05-04", "close": 37.0, "volume": 1086.0}, {"date": "2018-05-07", "close": 36.0, "volume": 2148.0}, {"date": "2018-05-10", "close": 31.0, "volume": 14873.0}, {"date": "2018-05-11", "close": 29.5, "volume": 11965.0}, {"date": "2018-05-14", "close": 30.5, "volume": 7399.0}, {"date": "2018-05-15", "close": 31.0, "volume": 1111.0}, {"date": "2018-05-16", "close": 29.5, "volume": 14115.0}, {"date": "2018-05-17", "close": 30.0, "volume": 3193.0}, {"date": "2018-05-18", "close": 29.5, "volume": 10832.0}, {"date": "2018-05-21", "close": 30.0, "volume": 9953.0}, {"date": "2018-05-22", "close": 30.0, "volume": 842.0}, {"date": "2018-05-23", "close": 30.0, "volume": 5421.0}, {"date": "2018-05-24", "close": 29.5, "volume": 6671.0}, {"date": "2018-05-25", "close": 29.5, "volume": 4900.0}, {"date": "2018-05-28", "close": 29.5, "volume": 11600.0}, {"date": "2018-05-29", "close": 30.0, "volume": 4373.0}, {"date": "2018-05-30", "close": 30.0, "volume": 1806.0}, {"date": "2018-05-31", "close": 30.0, "volume": 7706.0}, {"date": "2018-06-01", "close": 31.0, "volume": 2431.0}, {"date": "2018-06-04", "close": 26.5, "volume": 22907.0}, {"date": "2018-06-05", "close": 27.5, "volume": 22277.0}, {"date": "2018-06-06", "close": 27.5, "volume": 2645.0}, {"date": "2018-06-07", "close": 27.0, "volume": 11658.0}, {"date": "2018-06-08", "close": 25.5, "volume": 15492.0}, {"date": "2018-06-12", "close": 26.5, "volume": 9614.0}, {"date": "2018-06-13", "close": 25.0, "volume": 11138.0}, {"date": "2018-06-14", "close": 25.5, "volume": 4186.0}, {"date": "2018-06-15", "close": 26.0, "volume": 4018.0}, {"date": "2018-06-18", "close": 25.0, "volume": 2495.0}, {"date": "2018-06-19", "close": 25.0, "volume": 4698.0}, {"date": "2018-06-20", "close": 24.5, "volume": 6857.0}, {"date": "2018-06-21", "close": 23.0, "volume": 12743.0}, {"date": "2018-06-22", "close": 23.5, "volume": 5856.0}, {"date": "2018-06-25", "close": 23.0, "volume": 5121.0}, {"date": "2018-06-26", "close": 23.0, "volume": 5892.0}, {"date": "2018-06-27", "close": 23.5, "volume": 7856.0}, {"date": "2018-06-28", "close": 24.0, "volume": 4229.0}, {"date": "2018-06-29", "close": 23.0, "volume": 9067.0}, {"date": "2018-07-02", "close": 23.5, "volume": 1359.0}, {"date": "2018-07-03", "close": 23.5, "volume": 857.0}, {"date": "2018-07-04", "close": 23.5, "volume": 2824.0}, {"date": "2018-07-05", "close": 24.0, "volume": 1377.0}, {"date": "2018-07-06", "close": 24.0, "volume": 2549.0}, {"date": "2018-07-09", "close": 24.0, "volume": 1968.0}, {"date": "2018-07-10", "close": 24.0, "volume": 228.0}, {"date": "2018-07-11", "close": 25.5, "volume": 3251.0}, {"date": "2018-07-12", "close": 25.5, "volume": 1516.0}, {"date": "2018-07-13", "close": 25.5, "volume": 587.0}, {"date": "2018-07-16", "close": 25.5, "volume": 1442.0}, {"date": "2018-07-17", "close": 25.0, "volume": 1509.0}, {"date": "2018-07-18", "close": 24.5, "volume": 4221.0}, {"date": "2018-07-19", "close": 24.5, "volume": 2133.0}, {"date": "2018-07-20", "close": 24.5, "volume": 470.0}, {"date": "2018-07-23", "close": 24.0, "volume": 1077.0}, {"date": "2018-07-24", "close": 24.0, "volume": 2476.0}, {"date": "2018-07-25", "close": 23.5, "volume": 741.0}, {"date": "2018-07-26", "close": 23.0, "volume": 2686.0}, {"date": "2018-07-27", "close": 23.0, "volume": 1971.0}, {"date": "2018-07-30", "close": 23.5, "volume": 1670.0}, {"date": "2018-07-31", "close": 16.5, "volume": 70686.0}, {"date": "2018-08-01", "close": 13.5, "volume": 48930.0}, {"date": "2018-11-28", "close": 5.8, "volume": 131628.0}, {"date": "2018-11-29", "close": 5.6, "volume": 47415.0}, {"date": "2018-11-30", "close": 4.8, "volume": 43636.0}, {"date": "2018-12-03", "close": 5.2, "volume": 45672.0}, {"date": "2018-12-04", "close": 5.3, "volume": 12806.0}, {"date": "2018-12-05", "close": 5.3, "volume": 16408.0}, {"date": "2018-12-06", "close": 5.7, "volume": 9996.0}, {"date": "2018-12-07", "close": 5.9, "volume": 12639.0}, {"date": "2018-12-10", "close": 6.5, "volume": 22088.0}, {"date": "2018-12-11", "close": 7.1, "volume": 14681.0}, {"date": "2018-12-12", "close": 6.8, "volume": 11413.0}, {"date": "2018-12-13", "close": 6.4, "volume": 8613.0}, {"date": "2018-12-14", "close": 6.0, "volume": 7612.0}, {"date": "2018-12-17", "close": 6.0, "volume": 1485.0}, {"date": "2018-12-18", "close": 6.1, "volume": 1521.0}, {"date": "2018-12-19", "close": 5.4, "volume": 6738.0}, {"date": "2018-12-20", "close": 5.5, "volume": 4231.0}, {"date": "2018-12-21", "close": 5.3, "volume": 2807.0}, {"date": "2018-12-24", "close": 5.5, "volume": 336.0}, {"date": "2018-12-27", "close": 6.4, "volume": 8415.0}, {"date": "2018-12-28", "close": 6.2, "volume": 2000.0}, {"date": "2018-12-31", "close": 6.2, "volume": 2315.0}, {"date": "2019-01-02", "close": 6.0, "volume": 3015.0}, {"date": "2019-01-03", "close": 6.0, "volume": 1166.0}, {"date": "2019-01-04", "close": 6.2, "volume": 2232.0}, {"date": "2019-01-07", "close": 6.0, "volume": 1162.0}, {"date": "2019-01-08", "close": 5.7, "volume": 4968.0}, {"date": "2019-01-09", "close": 6.0, "volume": 331.0}, {"date": "2019-01-10", "close": 5.8, "volume": 515.0}, {"date": "2019-01-11", "close": 5.7, "volume": 3921.0}, {"date": "2019-01-14", "close": 5.7, "volume": 666.0}, {"date": "2019-01-15", "close": 5.4, "volume": 7111.0}, {"date": "2019-01-16", "close": 5.2, "volume": 3167.0}, {"date": "2019-01-17", "close": 5.2, "volume": 1157.0}, {"date": "2019-01-18", "close": 5.3, "volume": 1429.0}, {"date": "2019-01-21", "close": 4.8, "volume": 13553.0}, {"date": "2019-01-22", "close": 4.0, "volume": 33821.0}, {"date": "2019-01-23", "close": 4.0, "volume": 8128.0}, {"date": "2019-01-24", "close": 4.2, "volume": 4417.0}, {"date": "2019-01-25", "close": 4.0, "volume": 12689.0}, {"date": "2019-01-29", "close": 4.0, "volume": 3169.0}, {"date": "2019-01-30", "close": 4.2, "volume": 7680.0}, {"date": "2019-01-31", "close": 4.0, "volume": 6816.0}, {"date": "2019-02-01", "close": 4.1, "volume": 5661.0}, {"date": "2019-02-04", "close": 4.0, "volume": 5999.0}, {"date": "2019-02-05", "close": 3.9, "volume": 11306.0}, {"date": "2019-02-06", "close": 3.9, "volume": 7874.0}, {"date": "2019-02-07", "close": 3.9, "volume": 6610.0}, {"date": "2019-02-08", "close": 3.9, "volume": 10276.0}, {"date": "2019-02-11", "close": 3.9, "volume": 3997.0}, {"date": "2019-02-12", "close": 3.9, "volume": 6589.0}, {"date": "2019-02-13", "close": 3.8, "volume": 1848.0}, {"date": "2019-02-14", "close": 3.8, "volume": 2271.0}, {"date": "2019-02-15", "close": 3.6, "volume": 3166.0}, {"date": "2019-02-18", "close": 3.4, "volume": 1642.0}, {"date": "2019-02-19", "close": 3.7, "volume": 8031.0}, {"date": "2019-02-20", "close": 3.6, "volume": 8022.0}, {"date": "2019-02-21", "close": 3.5, "volume": 354.0}, {"date": "2019-02-22", "close": 3.5, "volume": 2809.0}, {"date": "2019-02-25", "close": 3.5, "volume": 353.0}, {"date": "2019-02-26", "close": 3.5, "volume": 1642.0}, {"date": "2019-02-27", "close": 3.4, "volume": 4747.0}, {"date": "2019-02-28", "close": 3.3, "volume": 4172.0}, {"date": "2019-03-01", "close": 3.4, "volume": 3017.0}, {"date": "2019-03-04", "close": 3.3, "volume": 5729.0}, {"date": "2019-03-05", "close": 3.0, "volume": 8787.0}, {"date": "2019-03-06", "close": 3.3, "volume": 5494.0}, {"date": "2019-03-07", "close": 3.5, "volume": 6211.0}, {"date": "2019-03-08", "close": 3.5, "volume": 531.0}, {"date": "2019-03-11", "close": 4.8, "volume": 200789.0}, {"date": "2019-03-12", "close": 4.0, "volume": 53577.0}, {"date": "2019-03-13", "close": 3.8, "volume": 30907.0}, {"date": "2019-03-14", "close": 3.9, "volume": 1742.0}, {"date": "2019-03-15", "close": 3.8, "volume": 11121.0}, {"date": "2019-03-18", "close": 3.8, "volume": 5241.0}, {"date": "2019-03-19", "close": 3.8, "volume": 11181.0}, {"date": "2019-03-20", "close": 3.6, "volume": 10257.0}, {"date": "2019-03-21", "close": 4.3, "volume": 48279.0}, {"date": "2019-03-22", "close": 4.1, "volume": 6911.0}, {"date": "2019-03-25", "close": 4.0, "volume": 5823.0}, {"date": "2019-03-26", "close": 4.1, "volume": 5355.0}, {"date": "2019-03-27", "close": 4.0, "volume": 7565.0}, {"date": "2019-03-28", "close": 4.2, "volume": 4190.0}, {"date": "2019-03-29", "close": 4.2, "volume": 11781.0}, {"date": "2019-04-01", "close": 5.1, "volume": 25369.0}, {"date": "2019-04-02", "close": 5.5, "volume": 25605.0}, {"date": "2019-04-03", "close": 5.1, "volume": 16962.0}, {"date": "2019-04-04", "close": 5.3, "volume": 16213.0}, {"date": "2019-04-05", "close": 5.3, "volume": 3677.0}, {"date": "2019-04-08", "close": 6.3, "volume": 32935.0}, {"date": "2019-04-09", "close": 7.5, "volume": 48615.0}, {"date": "2019-04-10", "close": 7.3, "volume": 103501.0}, {"date": "2019-04-11", "close": 6.9, "volume": 20041.0}, {"date": "2019-04-12", "close": 6.0, "volume": 19523.0}, {"date": "2019-10-14", "close": 6.9, "volume": 77641.0}, {"date": "2019-10-15", "close": 7.0, "volume": 35164.0}, {"date": "2019-10-16", "close": 5.8, "volume": 25081.0}, {"date": "2019-10-17", "close": 5.6, "volume": 4374.0}, {"date": "2019-10-18", "close": 6.4, "volume": 8287.0}, {"date": "2019-10-21", "close": 5.9, "volume": 14997.0}, {"date": "2019-10-22", "close": 6.4, "volume": 2971.0}, {"date": "2019-10-23", "close": 6.5, "volume": 6682.0}, {"date": "2019-10-24", "close": 6.4, "volume": 3688.0}, {"date": "2019-10-25", "close": 6.3, "volume": 7687.0}, {"date": "2019-10-28", "close": 6.5, "volume": 5716.0}, {"date": "2019-10-29", "close": 6.3, "volume": 6223.0}, {"date": "2019-10-30", "close": 6.2, "volume": 3161.0}, {"date": "2019-10-31", "close": 6.3, "volume": 3418.0}, {"date": "2019-11-01", "close": 6.4, "volume": 4274.0}, {"date": "2019-11-04", "close": 6.5, "volume": 5284.0}, {"date": "2019-11-05", "close": 6.5, "volume": 11462.0}, {"date": "2019-11-06", "close": 6.6, "volume": 850.0}, {"date": "2019-11-07", "close": 6.6, "volume": 10348.0}, {"date": "2019-11-08", "close": 6.5, "volume": 10438.0}, {"date": "2019-11-11", "close": 6.5, "volume": 4232.0}, {"date": "2019-11-12", "close": 6.6, "volume": 3456.0}, {"date": "2019-11-13", "close": 6.7, "volume": 2718.0}, {"date": "2019-11-14", "close": 6.7, "volume": 2273.0}, {"date": "2019-11-15", "close": 7.0, "volume": 25242.0}, {"date": "2019-11-18", "close": 7.9, "volume": 19226.0}, {"date": "2019-11-19", "close": 9.8, "volume": 32442.0}, {"date": "2019-11-20", "close": 9.1, "volume": 11326.0}, {"date": "2019-11-21", "close": 9.0, "volume": 5470.0}, {"date": "2019-11-22", "close": 9.4, "volume": 7203.0}, {"date": "2019-11-25", "close": 8.9, "volume": 6467.0}, {"date": "2019-11-26", "close": 7.8, "volume": 5990.0}, {"date": "2019-11-27", "close": 8.9, "volume": 2371.0}, {"date": "2019-11-28", "close": 9.0, "volume": 5796.0}, {"date": "2019-11-29", "close": 8.9, "volume": 3488.0}, {"date": "2019-12-02", "close": 8.8, "volume": 2001.0}, {"date": "2019-12-03", "close": 8.8, "volume": 497.0}, {"date": "2019-12-04", "close": 8.9, "volume": 2229.0}, {"date": "2019-12-05", "close": 9.0, "volume": 884.0}, {"date": "2019-12-06", "close": 9.0, "volume": 4210.0}, {"date": "2019-12-09", "close": 9.2, "volume": 6854.0}, {"date": "2019-12-10", "close": 9.4, "volume": 3177.0}, {"date": "2019-12-11", "close": 9.0, "volume": 832.0}, {"date": "2019-12-12", "close": 8.5, "volume": 4805.0}, {"date": "2019-12-13", "close": 8.6, "volume": 1041.0}, {"date": "2019-12-16", "close": 8.3, "volume": 1146.0}, {"date": "2019-12-17", "close": 8.2, "volume": 174.0}, {"date": "2019-12-18", "close": 8.3, "volume": 987.0}, {"date": "2019-12-19", "close": 8.3, "volume": 480.0}, {"date": "2019-12-20", "close": 8.3, "volume": 1273.0}, {"date": "2019-12-23", "close": 8.4, "volume": 1748.0}, {"date": "2019-12-24", "close": 8.7, "volume": 1696.0}, {"date": "2019-12-27", "close": 9.4, "volume": 3718.0}, {"date": "2019-12-30", "close": 10.5, "volume": 12278.0}, {"date": "2019-12-31", "close": 10.0, "volume": 1543.0}, {"date": "2020-01-02", "close": 12.0, "volume": 10440.0}, {"date": "2020-01-03", "close": 12.0, "volume": 19882.0}, {"date": "2020-01-06", "close": 11.5, "volume": 4729.0}, {"date": "2020-01-07", "close": 12.0, "volume": 3212.0}, {"date": "2020-01-08", "close": 11.5, "volume": 917.0}, {"date": "2020-01-09", "close": 11.5, "volume": 7186.0}, {"date": "2020-01-10", "close": 11.5, "volume": 4955.0}, {"date": "2020-01-13", "close": 11.5, "volume": 1973.0}, {"date": "2020-01-14", "close": 11.5, "volume": 4925.0}, {"date": "2020-01-15", "close": 11.5, "volume": 2413.0}, {"date": "2020-01-16", "close": 11.5, "volume": 2346.0}, {"date": "2020-01-17", "close": 12.0, "volume": 15362.0}, {"date": "2020-01-20", "close": 12.0, "volume": 3725.0}, {"date": "2020-01-21", "close": 11.5, "volume": 1765.0}, {"date": "2020-01-22", "close": 12.0, "volume": 6453.0}, {"date": "2020-01-23", "close": 11.0, "volume": 3826.0}, {"date": "2020-01-24", "close": 11.0, "volume": 2202.0}, {"date": "2020-01-28", "close": 8.9, "volume": 38150.0}, {"date": "2020-01-29", "close": 8.7, "volume": 16431.0}, {"date": "2020-01-30", "close": 8.6, "volume": 2577.0}, {"date": "2020-01-31", "close": 7.9, "volume": 22305.0}, {"date": "2020-02-03", "close": 7.6, "volume": 14025.0}, {"date": "2020-02-04", "close": 7.8, "volume": 6974.0}, {"date": "2020-02-05", "close": 8.4, "volume": 18192.0}, {"date": "2020-02-06", "close": 7.9, "volume": 5475.0}, {"date": "2020-02-07", "close": 7.8, "volume": 5016.0}, {"date": "2020-02-10", "close": 8.2, "volume": 3479.0}, {"date": "2020-02-11", "close": 7.8, "volume": 3846.0}, {"date": "2020-02-12", "close": 7.8, "volume": 576.0}, {"date": "2020-02-13", "close": 7.5, "volume": 5643.0}, {"date": "2020-02-14", "close": 7.4, "volume": 12083.0}, {"date": "2020-02-17", "close": 7.2, "volume": 4705.0}, {"date": "2020-02-18", "close": 6.7, "volume": 5972.0}, {"date": "2020-02-19", "close": 6.8, "volume": 243.0}, {"date": "2020-02-20", "close": 7.4, "volume": 2012.0}, {"date": "2020-02-21", "close": 7.7, "volume": 3472.0}, {"date": "2020-02-24", "close": 7.4, "volume": 7622.0}, {"date": "2020-02-25", "close": 6.9, "volume": 7487.0}, {"date": "2020-02-26", "close": 7.1, "volume": 3887.0}, {"date": "2020-02-27", "close": 6.9, "volume": 2543.0}, {"date": "2020-02-28", "close": 6.2, "volume": 13950.0}, {"date": "2020-03-12", "close": 4.09, "volume": 3670.0}, {"date": "2020-03-13", "close": 3.4, "volume": 6106.0}, {"date": "2020-03-16", "close": 3.96, "volume": 4113.0}, {"date": "2020-03-17", "close": 4.35, "volume": 3503.0}, {"date": "2020-03-18", "close": 4.36, "volume": 3446.0}, {"date": "2020-03-19", "close": 3.7, "volume": 2665.0}, {"date": "2020-03-20", "close": 3.5, "volume": 3187.0}, {"date": "2020-03-23", "close": 3.48, "volume": 5539.0}, {"date": "2020-03-24", "close": 3.7, "volume": 186.0}, {"date": "2020-03-25", "close": 3.35, "volume": 7340.0}, {"date": "2020-03-26", "close": 3.73, "volume": 11509.0}, {"date": "2020-03-27", "close": 4.48, "volume": 11518.0}, {"date": "2020-03-30", "close": 4.35, "volume": 8368.0}, {"date": "2020-03-31", "close": 4.47, "volume": 7448.0}, {"date": "2020-04-01", "close": 4.2, "volume": 952.0}, {"date": "2020-04-02", "close": 4.6, "volume": 8902.0}, {"date": "2020-04-03", "close": 4.82, "volume": 5461.0}, {"date": "2020-04-06", "close": 6.41, "volume": 17266.0}, {"date": "2020-04-07", "close": 8.3, "volume": 14037.0}, {"date": "2020-04-08", "close": 7.86, "volume": 7075.0}, {"date": "2020-04-09", "close": 7.83, "volume": 3773.0}, {"date": "2020-04-14", "close": 8.13, "volume": 10852.0}, {"date": "2020-04-15", "close": 8.4, "volume": 4042.0}, {"date": "2020-04-16", "close": 7.83, "volume": 6306.0}, {"date": "2020-04-17", "close": 7.45, "volume": 5442.0}, {"date": "2020-04-20", "close": 6.82, "volume": 3962.0}, {"date": "2020-04-21", "close": 6.55, "volume": 2545.0}, {"date": "2020-04-22", "close": 6.55, "volume": 1647.0}, {"date": "2020-04-23", "close": 6.02, "volume": 4474.0}, {"date": "2020-04-24", "close": 6.5, "volume": 144.0}, {"date": "2020-04-27", "close": 6.72, "volume": 2640.0}, {"date": "2020-04-28", "close": 6.96, "volume": 7261.0}, {"date": "2020-04-29", "close": 7.25, "volume": 1484.0}, {"date": "2020-04-30", "close": 7.3, "volume": 3626.0}, {"date": "2020-05-01", "close": 7.54, "volume": 2592.0}, {"date": "2020-05-04", "close": 7.41, "volume": 812.0}, {"date": "2020-05-05", "close": 7.38, "volume": 881.0}, {"date": "2020-05-06", "close": 7.42, "volume": 2641.0}, {"date": "2020-05-07", "close": 7.42, "volume": 823.0}, {"date": "2020-05-08", "close": 7.53, "volume": 2841.0}, {"date": "2020-05-11", "close": 7.61, "volume": 10939.0}, {"date": "2020-05-12", "close": 7.46, "volume": 2966.0}, {"date": "2020-05-13", "close": 7.8, "volume": 1582.0}, {"date": "2020-05-14", "close": 7.2, "volume": 6834.0}, {"date": "2020-05-15", "close": 7.64, "volume": 2465.0}, {"date": "2020-05-18", "close": 7.33, "volume": 3675.0}, {"date": "2020-05-19", "close": 7.1, "volume": 7587.0}, {"date": "2020-05-20", "close": 7.4, "volume": 8736.0}, {"date": "2020-05-21", "close": 7.2, "volume": 5713.0}, {"date": "2020-05-22", "close": 7.1, "volume": 2932.0}, {"date": "2020-05-25", "close": 7.06, "volume": 5637.0}, {"date": "2020-05-26", "close": 7.0, "volume": 3053.0}, {"date": "2020-05-27", "close": 6.9, "volume": 4987.0}, {"date": "2020-05-28", "close": 6.68, "volume": 11143.0}, {"date": "2020-05-29", "close": 6.15, "volume": 6459.0}, {"date": "2020-06-01", "close": 6.29, "volume": 3166.0}, {"date": "2020-06-02", "close": 6.1, "volume": 20332.0}, {"date": "2020-06-03", "close": 6.0, "volume": 11213.0}, {"date": "2020-06-04", "close": 5.97, "volume": 5313.0}, {"date": "2020-06-05", "close": 5.9, "volume": 11546.0}, {"date": "2020-06-09", "close": 5.9, "volume": 10878.0}, {"date": "2020-06-10", "close": 5.85, "volume": 5821.0}, {"date": "2020-06-11", "close": 5.82, "volume": 8368.0}, {"date": "2020-06-12", "close": 5.67, "volume": 15182.0}, {"date": "2020-06-15", "close": 5.26, "volume": 12343.0}, {"date": "2020-06-16", "close": 5.27, "volume": 12683.0}, {"date": "2020-06-17", "close": 5.03, "volume": 8371.0}, {"date": "2020-06-18", "close": 5.05, "volume": 8378.0}, {"date": "2020-06-19", "close": 4.97, "volume": 10892.0}, {"date": "2020-06-22", "close": 4.85, "volume": 4178.0}, {"date": "2020-06-23", "close": 4.8, "volume": 5700.0}, {"date": "2020-06-24", "close": 4.8, "volume": 2147.0}, {"date": "2020-06-25", "close": 4.75, "volume": 5877.0}, {"date": "2020-06-26", "close": 4.8, "volume": 5564.0}, {"date": "2020-06-29", "close": 4.85, "volume": 8414.0}, {"date": "2020-06-30", "close": 4.9, "volume": 15744.0}, {"date": "2020-07-01", "close": 5.0, "volume": 6000.0}, {"date": "2020-07-02", "close": 5.2, "volume": 19605.0}, {"date": "2020-07-03", "close": 5.2, "volume": 5504.0}, {"date": "2020-07-06", "close": 5.16, "volume": 3220.0}, {"date": "2020-07-07", "close": 5.15, "volume": 8079.0}, {"date": "2020-07-08", "close": 5.3, "volume": 5467.0}, {"date": "2020-07-10", "close": 5.18, "volume": 5176.0}, {"date": "2020-07-13", "close": 5.11, "volume": 2177.0}, {"date": "2020-07-14", "close": 4.8, "volume": 5073.0}, {"date": "2020-07-15", "close": 4.8, "volume": 2363.0}, {"date": "2020-07-16", "close": 4.79, "volume": 6938.0}, {"date": "2020-07-17", "close": 4.3, "volume": 19261.0}, {"date": "2020-07-20", "close": 3.81, "volume": 31451.0}, {"date": "2020-07-21", "close": 3.8, "volume": 36424.0}, {"date": "2020-07-22", "close": 3.69, "volume": 14677.0}, {"date": "2020-07-23", "close": 3.65, "volume": 44795.0}, {"date": "2020-07-24", "close": 3.73, "volume": 12059.0}, {"date": "2020-07-27", "close": 3.62, "volume": 34486.0}, {"date": "2020-07-28", "close": 3.53, "volume": 18152.0}, {"date": "2020-07-29", "close": 3.5, "volume": 5238.0}, {"date": "2020-07-30", "close": 3.45, "volume": 25088.0}, {"date": "2020-07-31", "close": 3.28, "volume": 25236.0}, {"date": "2020-08-03", "close": 3.16, "volume": 25011.0}, {"date": "2020-08-04", "close": 3.12, "volume": 9957.0}, {"date": "2020-08-05", "close": 3.03, "volume": 33399.0}, {"date": "2020-08-06", "close": 3.17, "volume": 5088.0}, {"date": "2020-08-07", "close": 3.3, "volume": 16477.0}, {"date": "2020-08-10", "close": 3.4, "volume": 26170.0}, {"date": "2020-08-11", "close": 3.5, "volume": 33971.0}, {"date": "2020-08-12", "close": 3.61, "volume": 43137.0}, {"date": "2020-08-13", "close": 3.61, "volume": 9116.0}, {"date": "2020-08-14", "close": 3.8, "volume": 10524.0}, {"date": "2020-08-17", "close": 3.9, "volume": 16046.0}, {"date": "2020-08-18", "close": 4.0, "volume": 22734.0}, {"date": "2020-08-19", "close": 4.06, "volume": 7570.0}, {"date": "2020-08-20", "close": 4.1, "volume": 14361.0}, {"date": "2020-08-21", "close": 4.2, "volume": 15911.0}, {"date": "2020-08-24", "close": 4.3, "volume": 10546.0}, {"date": "2020-08-25", "close": 4.35, "volume": 16149.0}, {"date": "2020-08-26", "close": 4.4, "volume": 18366.0}, {"date": "2020-08-27", "close": 4.23, "volume": 12663.0}, {"date": "2020-08-28", "close": 3.9, "volume": 5818.0}, {"date": "2020-08-31", "close": 4.0, "volume": 909.0}, {"date": "2020-09-01", "close": 4.0, "volume": 2533.0}, {"date": "2020-09-02", "close": 4.0, "volume": 6235.0}, {"date": "2020-09-03", "close": 3.79, "volume": 7799.0}, {"date": "2020-09-04", "close": 3.81, "volume": 2444.0}, {"date": "2020-09-07", "close": 4.0, "volume": 10012.0}, {"date": "2020-09-08", "close": 4.02, "volume": 19512.0}, {"date": "2020-09-09", "close": 3.86, "volume": 5145.0}, {"date": "2020-09-10", "close": 4.05, "volume": 17307.0}, {"date": "2020-09-11", "close": 3.99, "volume": 5990.0}, {"date": "2020-09-14", "close": 3.81, "volume": 11771.0}, {"date": "2020-09-15", "close": 3.9, "volume": 2983.0}, {"date": "2020-09-16", "close": 4.0, "volume": 8609.0}, {"date": "2020-09-17", "close": 3.88, "volume": 2518.0}, {"date": "2020-09-18", "close": 4.0, "volume": 32009.0}, {"date": "2020-09-21", "close": 4.05, "volume": 5406.0}, {"date": "2020-09-22", "close": 4.02, "volume": 799.0}, {"date": "2020-09-23", "close": 4.05, "volume": 7502.0}, {"date": "2020-09-24", "close": 4.01, "volume": 11472.0}, {"date": "2020-09-25", "close": 4.08, "volume": 5106.0}, {"date": "2020-09-28", "close": 4.08, "volume": 7804.0}, {"date": "2020-09-29", "close": 4.07, "volume": 5668.0}, {"date": "2020-09-30", "close": 3.95, "volume": 4153.0}, {"date": "2020-10-01", "close": 3.95, "volume": 2377.0}, {"date": "2020-10-02", "close": 3.92, "volume": 604.0}, {"date": "2020-10-05", "close": 4.05, "volume": 6097.0}, {"date": "2020-10-06", "close": 4.05, "volume": 20337.0}, {"date": "2020-10-07", "close": 3.9, "volume": 45027.0}, {"date": "2020-10-08", "close": 3.92, "volume": 3635.0}, {"date": "2020-10-09", "close": 4.01, "volume": 41805.0}, {"date": "2020-10-12", "close": 4.04, "volume": 6223.0}, {"date": "2020-10-13", "close": 3.91, "volume": 5034.0}, {"date": "2020-10-14", "close": 3.92, "volume": 774.0}, {"date": "2020-10-15", "close": 4.04, "volume": 4750.0}, {"date": "2020-10-16", "close": 4.04, "volume": 5800.0}, {"date": "2020-10-19", "close": 3.96, "volume": 8393.0}, {"date": "2020-10-20", "close": 3.92, "volume": 14791.0}, {"date": "2020-10-21", "close": 4.05, "volume": 20433.0}, {"date": "2020-10-22", "close": 3.92, "volume": 3035.0}, {"date": "2020-10-23", "close": 3.99, "volume": 671.0}, {"date": "2020-10-26", "close": 3.8, "volume": 14784.0}, {"date": "2020-10-27", "close": 3.83, "volume": 5818.0}, {"date": "2020-10-28", "close": 3.75, "volume": 1816.0}, {"date": "2020-10-29", "close": 3.94, "volume": 7118.0}, {"date": "2020-10-30", "close": 3.72, "volume": 4957.0}, {"date": "2020-11-02", "close": 3.92, "volume": 1354.0}, {"date": "2020-11-03", "close": 3.89, "volume": 578.0}, {"date": "2020-11-04", "close": 3.84, "volume": 6.0}, {"date": "2020-11-05", "close": 3.83, "volume": 6137.0}, {"date": "2020-11-06", "close": 3.86, "volume": 8449.0}, {"date": "2020-11-09", "close": 3.66, "volume": 5848.0}, {"date": "2020-11-10", "close": 3.66, "volume": 23648.0}, {"date": "2020-11-11", "close": 3.71, "volume": 12670.0}, {"date": "2020-11-12", "close": 3.5, "volume": 18880.0}, {"date": "2020-11-13", "close": 3.58, "volume": 5098.0}, {"date": "2020-11-16", "close": 3.5, "volume": 1200.0}, {"date": "2020-11-17", "close": 3.55, "volume": 10695.0}, {"date": "2020-11-18", "close": 3.56, "volume": 7375.0}, {"date": "2020-11-19", "close": 3.85, "volume": 6258.0}, {"date": "2020-11-20", "close": 3.8, "volume": 21563.0}, {"date": "2020-11-23", "close": 3.9, "volume": 55119.0}, {"date": "2020-11-24", "close": 4.0, "volume": 17990.0}, {"date": "2020-11-25", "close": 3.9, "volume": 19369.0}, {"date": "2020-11-26", "close": 3.67, "volume": 7525.0}, {"date": "2020-11-27", "close": 3.67, "volume": 346.0}, {"date": "2020-11-30", "close": 3.75, "volume": 200.0}, {"date": "2020-12-01", "close": 4.0, "volume": 14514.0}, {"date": "2020-12-02", "close": 3.95, "volume": 1256.0}, {"date": "2020-12-03", "close": 4.0, "volume": 13350.0}, {"date": "2020-12-04", "close": 4.0, "volume": 14316.0}, {"date": "2020-12-07", "close": 3.99, "volume": 15667.0}, {"date": "2020-12-08", "close": 3.99, "volume": 5109.0}, {"date": "2020-12-09", "close": 4.01, "volume": 998.0}, {"date": "2020-12-10", "close": 3.8, "volume": 6857.0}, {"date": "2020-12-11", "close": 3.97, "volume": 479.0}, {"date": "2020-12-14", "close": 3.95, "volume": 5000.0}, {"date": "2020-12-15", "close": 3.82, "volume": 13644.0}, {"date": "2020-12-16", "close": 3.8, "volume": 708.0}, {"date": "2020-12-17", "close": 3.84, "volume": 1207.0}, {"date": "2020-12-18", "close": 3.8, "volume": 4105.0}, {"date": "2020-12-21", "close": 3.8, "volume": 3838.0}, {"date": "2020-12-22", "close": 3.75, "volume": 3703.0}, {"date": "2021-01-06", "close": 3.88, "volume": 84914.0}, {"date": "2021-01-07", "close": 3.87, "volume": 50217.0}, {"date": "2021-01-08", "close": 4.3, "volume": 122419.0}, {"date": "2021-01-11", "close": 5.25, "volume": 135743.0}, {"date": "2021-01-12", "close": 5.4, "volume": 37252.0}, {"date": "2021-01-13", "close": 5.15, "volume": 27259.0}, {"date": "2021-01-14", "close": 5.2, "volume": 18662.0}, {"date": "2021-01-15", "close": 5.2, "volume": 17069.0}, {"date": "2021-01-18", "close": 5.03, "volume": 16558.0}, {"date": "2021-01-19", "close": 5.24, "volume": 4323.0}, {"date": "2021-01-20", "close": 5.15, "volume": 7905.0}, {"date": "2021-01-21", "close": 5.08, "volume": 7833.0}, {"date": "2021-01-22", "close": 5.04, "volume": 15024.0}, {"date": "2021-01-25", "close": 5.12, "volume": 36584.0}, {"date": "2021-01-27", "close": 5.02, "volume": 22477.0}, {"date": "2021-01-28", "close": 4.95, "volume": 29778.0}, {"date": "2021-01-29", "close": 4.85, "volume": 12365.0}, {"date": "2021-02-01", "close": 4.81, "volume": 8778.0}, {"date": "2021-02-02", "close": 4.8, "volume": 2200.0}, {"date": "2021-02-03", "close": 4.81, "volume": 3490.0}, {"date": "2021-02-04", "close": 4.65, "volume": 15358.0}, {"date": "2021-02-05", "close": 4.31, "volume": 19893.0}, {"date": "2021-02-08", "close": 4.4, "volume": 4946.0}, {"date": "2021-02-09", "close": 4.42, "volume": 2326.0}, {"date": "2021-02-10", "close": 4.55, "volume": 6366.0}, {"date": "2021-02-11", "close": 4.69, "volume": 3277.0}, {"date": "2021-02-12", "close": 4.7, "volume": 3057.0}, {"date": "2021-02-15", "close": 5.02, "volume": 39316.0}, {"date": "2021-02-16", "close": 5.24, "volume": 7273.0}, {"date": "2021-02-17", "close": 5.2, "volume": 14769.0}, {"date": "2021-02-18", "close": 5.0, "volume": 5672.0}, {"date": "2021-02-19", "close": 5.2, "volume": 12905.0}, {"date": "2021-02-22", "close": 5.4, "volume": 33141.0}, {"date": "2021-02-23", "close": 5.52, "volume": 13835.0}, {"date": "2021-02-24", "close": 6.65, "volume": 31003.0}, {"date": "2021-02-25", "close": 7.22, "volume": 40047.0}, {"date": "2021-02-26", "close": 7.11, "volume": 23380.0}, {"date": "2021-03-01", "close": 7.6, "volume": 10368.0}, {"date": "2021-03-02", "close": 8.99, "volume": 45649.0}, {"date": "2021-03-03", "close": 8.32, "volume": 17849.0}, {"date": "2021-03-04", "close": 9.0, "volume": 12398.0}, {"date": "2021-03-05", "close": 9.4, "volume": 27812.0}, {"date": "2021-03-08", "close": 11.61, "volume": 77927.0}, {"date": "2021-03-09", "close": 11.25, "volume": 38341.0}, {"date": "2021-03-10", "close": 12.05, "volume": 30649.0}, {"date": "2021-03-11", "close": 13.4, "volume": 81562.0}, {"date": "2021-03-12", "close": 13.5, "volume": 33577.0}, {"date": "2021-03-15", "close": 13.2, "volume": 26309.0}, {"date": "2021-03-16", "close": 12.2, "volume": 31008.0}, {"date": "2021-03-17", "close": 12.95, "volume": 17606.0}, {"date": "2021-03-18", "close": 13.05, "volume": 11686.0}, {"date": "2021-03-19", "close": 12.7, "volume": 9131.0}, {"date": "2021-03-22", "close": 11.5, "volume": 20742.0}, {"date": "2021-03-23", "close": 11.0, "volume": 17472.0}, {"date": "2021-03-24", "close": 12.0, "volume": 9470.0}, {"date": "2021-03-25", "close": 12.15, "volume": 20943.0}, {"date": "2021-03-26", "close": 12.9, "volume": 23281.0}, {"date": "2021-03-29", "close": 12.94, "volume": 31789.0}, {"date": "2021-03-30", "close": 12.04, "volume": 3902.0}, {"date": "2021-03-31", "close": 12.24, "volume": 12909.0}, {"date": "2021-04-01", "close": 10.97, "volume": 27715.0}, {"date": "2021-04-06", "close": 10.99, "volume": 7291.0}, {"date": "2021-04-07", "close": 10.5, "volume": 8237.0}, {"date": "2021-04-08", "close": 10.2, "volume": 10368.0}, {"date": "2021-04-09", "close": 10.11, "volume": 15044.0}, {"date": "2021-04-12", "close": 10.01, "volume": 21301.0}, {"date": "2021-04-13", "close": 9.56, "volume": 8391.0}, {"date": "2021-04-14", "close": 9.8, "volume": 140153.0}, {"date": "2021-04-15", "close": 9.9, "volume": 11926.0}, {"date": "2021-04-16", "close": 10.18, "volume": 9920.0}, {"date": "2021-04-19", "close": 10.0, "volume": 4966.0}, {"date": "2021-04-20", "close": 9.8, "volume": 4270.0}, {"date": "2021-04-21", "close": 9.59, "volume": 6264.0}, {"date": "2021-04-22", "close": 9.07, "volume": 15922.0}, {"date": "2021-04-23", "close": 8.84, "volume": 8301.0}, {"date": "2021-04-26", "close": 8.53, "volume": 6124.0}, {"date": "2021-04-27", "close": 9.4, "volume": 2769.0}, {"date": "2021-04-28", "close": 9.59, "volume": 4550.0}, {"date": "2021-04-29", "close": 9.77, "volume": 6922.0}, {"date": "2021-04-30", "close": 9.85, "volume": 1348.0}, {"date": "2021-05-03", "close": 9.55, "volume": 2210.0}, {"date": "2021-05-04", "close": 9.27, "volume": 4102.0}, {"date": "2021-05-05", "close": 8.95, "volume": 4306.0}, {"date": "2021-05-06", "close": 9.01, "volume": 3082.0}, {"date": "2021-05-07", "close": 8.58, "volume": 5240.0}, {"date": "2021-05-10", "close": 8.5, "volume": 9238.0}, {"date": "2021-05-11", "close": 8.85, "volume": 4327.0}, {"date": "2021-05-12", "close": 8.7, "volume": 612.0}, {"date": "2021-05-13", "close": 8.1, "volume": 16900.0}, {"date": "2021-05-14", "close": 8.5, "volume": 8070.0}, {"date": "2021-05-17", "close": 8.59, "volume": 7331.0}, {"date": "2021-05-18", "close": 8.2, "volume": 2409.0}, {"date": "2021-05-19", "close": 8.48, "volume": 271.0}, {"date": "2021-05-20", "close": 8.05, "volume": 25131.0}, {"date": "2021-05-21", "close": 8.0, "volume": 7001.0}, {"date": "2021-05-25", "close": 7.45, "volume": 14216.0}, {"date": "2021-05-26", "close": 7.26, "volume": 10860.0}, {"date": "2021-05-27", "close": 7.75, "volume": 6100.0}, {"date": "2021-05-28", "close": 8.01, "volume": 3924.0}, {"date": "2021-05-31", "close": 8.08, "volume": 7012.0}, {"date": "2021-06-01", "close": 7.98, "volume": 6880.0}, {"date": "2021-06-02", "close": 7.98, "volume": 2115.0}, {"date": "2021-06-03", "close": 7.9, "volume": 3500.0}, {"date": "2021-06-04", "close": 7.8, "volume": 2377.0}, {"date": "2021-06-07", "close": 7.75, "volume": 13905.0}, {"date": "2021-06-08", "close": 7.7, "volume": 4946.0}, {"date": "2021-06-09", "close": 7.71, "volume": 3358.0}, {"date": "2021-06-10", "close": 7.6, "volume": 39023.0}, {"date": "2021-06-11", "close": 7.7, "volume": 3187.0}, {"date": "2021-06-15", "close": 7.51, "volume": 19289.0}, {"date": "2021-06-16", "close": 7.51, "volume": 2481.0}, {"date": "2021-06-17", "close": 7.35, "volume": 9907.0}, {"date": "2021-06-18", "close": 7.43, "volume": 3950.0}, {"date": "2021-06-21", "close": 7.22, "volume": 3438.0}, {"date": "2021-06-22", "close": 7.05, "volume": 18906.0}, {"date": "2021-06-23", "close": 7.36, "volume": 5971.0}, {"date": "2021-06-24", "close": 7.25, "volume": 2837.0}, {"date": "2021-06-25", "close": 7.06, "volume": 14083.0}, {"date": "2021-06-28", "close": 7.02, "volume": 17720.0}, {"date": "2021-06-29", "close": 6.9, "volume": 7021.0}, {"date": "2021-06-30", "close": 6.8, "volume": 31933.0}, {"date": "2021-07-01", "close": 7.03, "volume": 2658.0}, {"date": "2021-07-02", "close": 7.2, "volume": 5269.0}, {"date": "2021-07-05", "close": 7.41, "volume": 8061.0}, {"date": "2021-07-06", "close": 7.56, "volume": 14258.0}, {"date": "2021-07-07", "close": 7.7, "volume": 50922.0}, {"date": "2021-07-08", "close": 7.6, "volume": 29075.0}, {"date": "2021-07-09", "close": 7.85, "volume": 32937.0}, {"date": "2021-07-12", "close": 8.1, "volume": 28483.0}, {"date": "2021-07-13", "close": 8.3, "volume": 7280.0}, {"date": "2021-07-14", "close": 8.1, "volume": 7168.0}, {"date": "2021-07-15", "close": 8.31, "volume": 30274.0}, {"date": "2021-07-16", "close": 8.43, "volume": 30100.0}, {"date": "2021-07-19", "close": 8.41, "volume": 18762.0}, {"date": "2021-07-20", "close": 8.15, "volume": 13786.0}, {"date": "2021-07-21", "close": 8.31, "volume": 30739.0}, {"date": "2021-07-22", "close": 8.49, "volume": 14840.0}, {"date": "2021-07-23", "close": 8.8, "volume": 17622.0}, {"date": "2021-07-26", "close": 8.6, "volume": 10905.0}, {"date": "2021-07-27", "close": 8.55, "volume": 5189.0}, {"date": "2021-07-28", "close": 8.59, "volume": 13290.0}, {"date": "2021-08-02", "close": 8.28, "volume": 55926.0}, {"date": "2021-08-03", "close": 8.05, "volume": 29804.0}, {"date": "2021-08-04", "close": 8.06, "volume": 5862.0}, {"date": "2021-08-05", "close": 8.1, "volume": 20172.0}, {"date": "2021-08-06", "close": 7.82, "volume": 5630.0}, {"date": "2021-08-09", "close": 7.87, "volume": 19403.0}, {"date": "2021-08-10", "close": 8.4, "volume": 60218.0}, {"date": "2021-08-11", "close": 8.3, "volume": 13826.0}, {"date": "2021-08-12", "close": 8.6, "volume": 3912.0}, {"date": "2021-08-13", "close": 8.9, "volume": 77788.0}, {"date": "2021-08-16", "close": 9.21, "volume": 29542.0}, {"date": "2021-08-17", "close": 9.05, "volume": 37826.0}, {"date": "2021-08-18", "close": 8.7, "volume": 18710.0}, {"date": "2021-08-19", "close": 8.5, "volume": 8245.0}, {"date": "2021-08-20", "close": 8.9, "volume": 24604.0}, {"date": "2021-08-23", "close": 8.56, "volume": 14830.0}, {"date": "2021-08-24", "close": 8.97, "volume": 18265.0}, {"date": "2021-08-25", "close": 9.15, "volume": 21622.0}, {"date": "2021-08-26", "close": 9.3, "volume": 7175.0}, {"date": "2021-08-27", "close": 8.95, "volume": 18502.0}, {"date": "2021-08-30", "close": 9.0, "volume": 4978.0}, {"date": "2021-08-31", "close": 8.82, "volume": 3702.0}, {"date": "2021-09-01", "close": 9.0, "volume": 26443.0}, {"date": "2021-09-02", "close": 9.05, "volume": 7673.0}, {"date": "2021-09-03", "close": 8.95, "volume": 3057.0}, {"date": "2021-09-06", "close": 8.85, "volume": 30043.0}, {"date": "2021-09-07", "close": 8.8, "volume": 9433.0}, {"date": "2021-09-08", "close": 8.52, "volume": 8985.0}, {"date": "2021-09-09", "close": 8.44, "volume": 3896.0}, {"date": "2021-09-10", "close": 8.51, "volume": 10818.0}, {"date": "2021-09-13", "close": 8.35, "volume": 7468.0}, {"date": "2021-09-14", "close": 8.4, "volume": 2931.0}, {"date": "2021-09-15", "close": 8.36, "volume": 4085.0}, {"date": "2021-09-16", "close": 8.21, "volume": 1341.0}, {"date": "2021-09-17", "close": 8.26, "volume": 494.0}, {"date": "2021-09-20", "close": 8.06, "volume": 3729.0}, {"date": "2021-09-21", "close": 8.05, "volume": 18700.0}, {"date": "2021-09-22", "close": 8.2, "volume": 6141.0}, {"date": "2021-09-23", "close": 8.42, "volume": 9716.0}, {"date": "2021-09-24", "close": 8.23, "volume": 9872.0}, {"date": "2021-09-27", "close": 8.25, "volume": 1075.0}, {"date": "2021-09-28", "close": 8.3, "volume": 4412.0}, {"date": "2021-09-29", "close": 8.05, "volume": 17920.0}, {"date": "2021-09-30", "close": 8.12, "volume": 3452.0}, {"date": "2021-10-01", "close": 8.25, "volume": 4700.0}, {"date": "2021-10-04", "close": 8.21, "volume": 658.0}, {"date": "2021-10-05", "close": 8.3, "volume": 11393.0}, {"date": "2021-10-06", "close": 8.17, "volume": 4853.0}, {"date": "2021-10-07", "close": 8.19, "volume": 300.0}, {"date": "2021-10-08", "close": 8.07, "volume": 1407.0}, {"date": "2021-10-11", "close": 8.13, "volume": 4230.0}, {"date": "2021-10-12", "close": 8.2, "volume": 4000.0}, {"date": "2021-10-13", "close": 8.8, "volume": 18592.0}, {"date": "2021-10-14", "close": 8.7, "volume": 8601.0}, {"date": "2021-10-15", "close": 8.66, "volume": 336.0}, {"date": "2021-10-18", "close": 8.94, "volume": 10895.0}, {"date": "2021-10-19", "close": 9.0, "volume": 6637.0}, {"date": "2021-10-20", "close": 9.0, "volume": 11313.0}, {"date": "2021-10-21", "close": 8.6, "volume": 4952.0}, {"date": "2021-10-22", "close": 8.6, "volume": 1316.0}, {"date": "2021-10-25", "close": 8.5, "volume": 3231.0}, {"date": "2021-10-26", "close": 8.4, "volume": 3365.0}, {"date": "2021-10-27", "close": 8.6, "volume": 20582.0}, {"date": "2021-10-28", "close": 8.49, "volume": 4451.0}, {"date": "2021-10-29", "close": 8.5, "volume": 5290.0}, {"date": "2021-11-01", "close": 8.5, "volume": 7218.0}, {"date": "2021-11-02", "close": 8.5, "volume": 4474.0}, {"date": "2021-11-03", "close": 8.73, "volume": 6950.0}, {"date": "2021-11-04", "close": 8.6, "volume": 13182.0}, {"date": "2021-11-05", "close": 8.75, "volume": 10111.0}, {"date": "2021-11-08", "close": 8.77, "volume": 4949.0}, {"date": "2021-11-09", "close": 9.21, "volume": 24468.0}, {"date": "2021-11-10", "close": 9.4, "volume": 95724.0}, {"date": "2021-11-11", "close": 9.01, "volume": 42558.0}, {"date": "2021-11-12", "close": 9.04, "volume": 140280.0}, {"date": "2021-11-15", "close": 9.0, "volume": 16417.0}, {"date": "2021-11-16", "close": 8.6, "volume": 53370.0}, {"date": "2021-11-17", "close": 8.68, "volume": 13621.0}, {"date": "2021-11-18", "close": 9.03, "volume": 40900.0}, {"date": "2021-11-19", "close": 8.88, "volume": 7834.0}, {"date": "2021-11-22", "close": 10.0, "volume": 242677.0}, {"date": "2021-11-23", "close": 10.0, "volume": 72350.0}, {"date": "2021-11-24", "close": 10.0, "volume": 57325.0}, {"date": "2021-11-25", "close": 10.0, "volume": 68062.0}, {"date": "2021-11-26", "close": 9.2, "volume": 53499.0}, {"date": "2021-11-29", "close": 8.98, "volume": 68415.0}, {"date": "2021-11-30", "close": 8.75, "volume": 40212.0}, {"date": "2021-12-01", "close": 8.7, "volume": 35207.0}, {"date": "2021-12-02", "close": 8.6, "volume": 28426.0}, {"date": "2021-12-03", "close": 8.4, "volume": 63313.0}, {"date": "2021-12-07", "close": 8.5, "volume": 100472.0}, {"date": "2021-12-08", "close": 8.55, "volume": 83950.0}, {"date": "2021-12-09", "close": 8.68, "volume": 47982.0}, {"date": "2021-12-10", "close": 8.3, "volume": 69648.0}, {"date": "2021-12-13", "close": 8.2, "volume": 72438.0}, {"date": "2021-12-14", "close": 8.05, "volume": 93837.0}, {"date": "2021-12-15", "close": 8.07, "volume": 36148.0}, {"date": "2021-12-16", "close": 8.05, "volume": 23906.0}, {"date": "2021-12-17", "close": 8.9, "volume": 43289.0}, {"date": "2021-12-20", "close": 10.22, "volume": 106231.0}, {"date": "2021-12-21", "close": 10.39, "volume": 68443.0}, {"date": "2021-12-22", "close": 10.6, "volume": 74320.0}, {"date": "2021-12-23", "close": 11.0, "volume": 51774.0}, {"date": "2021-12-24", "close": 11.25, "volume": 43832.0}, {"date": "2021-12-29", "close": 12.99, "volume": 70704.0}, {"date": "2021-12-30", "close": 12.85, "volume": 35081.0}, {"date": "2021-12-31", "close": 12.96, "volume": 43370.0}, {"date": "2022-01-04", "close": 13.33, "volume": 29226.0}, {"date": "2022-01-05", "close": 12.6, "volume": 54702.0}, {"date": "2022-01-06", "close": 12.7, "volume": 29388.0}, {"date": "2022-01-07", "close": 13.0, "volume": 18074.0}, {"date": "2022-01-10", "close": 13.65, "volume": 25784.0}, {"date": "2022-01-11", "close": 13.35, "volume": 11195.0}, {"date": "2022-01-12", "close": 13.8, "volume": 36912.0}, {"date": "2022-01-13", "close": 14.56, "volume": 36440.0}, {"date": "2022-01-14", "close": 16.2, "volume": 45962.0}, {"date": "2022-01-17", "close": 17.63, "volume": 69084.0}, {"date": "2022-01-18", "close": 17.2, "volume": 40749.0}, {"date": "2022-01-19", "close": 17.5, "volume": 14604.0}, {"date": "2022-01-20", "close": 17.8, "volume": 26167.0}, {"date": "2022-01-21", "close": 17.0, "volume": 42970.0}, {"date": "2022-01-24", "close": 17.1, "volume": 96728.0}, {"date": "2022-01-25", "close": 16.3, "volume": 31712.0}, {"date": "2022-01-27", "close": 15.19, "volume": 67305.0}, {"date": "2022-01-28", "close": 16.15, "volume": 28185.0}, {"date": "2022-01-31", "close": 16.4, "volume": 18439.0}, {"date": "2022-02-01", "close": 16.1, "volume": 29455.0}, {"date": "2022-02-02", "close": 16.35, "volume": 8270.0}, {"date": "2022-02-03", "close": 17.01, "volume": 23540.0}, {"date": "2022-02-04", "close": 17.0, "volume": 36620.0}, {"date": "2022-02-07", "close": 17.07, "volume": 16955.0}, {"date": "2022-02-08", "close": 17.15, "volume": 22083.0}, {"date": "2022-02-09", "close": 17.35, "volume": 31641.0}, {"date": "2022-02-10", "close": 18.53, "volume": 68698.0}, {"date": "2022-02-11", "close": 19.95, "volume": 61044.0}, {"date": "2022-02-14", "close": 20.06, "volume": 58244.0}, {"date": "2022-02-15", "close": 19.8, "volume": 34888.0}, {"date": "2022-02-16", "close": 22.6, "volume": 57377.0}, {"date": "2022-02-17", "close": 22.7, "volume": 29903.0}, {"date": "2022-02-18", "close": 23.26, "volume": 40649.0}, {"date": "2022-02-21", "close": 23.01, "volume": 29658.0}, {"date": "2022-02-22", "close": 20.02, "volume": 51023.0}, {"date": "2022-02-23", "close": 18.67, "volume": 68632.0}, {"date": "2022-02-24", "close": 17.46, "volume": 67236.0}, {"date": "2022-02-25", "close": 19.59, "volume": 59967.0}, {"date": "2022-02-28", "close": 18.67, "volume": 31486.0}, {"date": "2022-03-02", "close": 19.0, "volume": 26601.0}, {"date": "2022-03-03", "close": 19.0, "volume": 35259.0}, {"date": "2022-03-04", "close": 18.26, "volume": 18125.0}, {"date": "2022-03-07", "close": 17.0, "volume": 33267.0}, {"date": "2022-03-08", "close": 17.2, "volume": 21010.0}, {"date": "2022-03-09", "close": 18.53, "volume": 24989.0}, {"date": "2022-03-10", "close": 18.1, "volume": 14914.0}, {"date": "2022-03-11", "close": 18.0, "volume": 11257.0}, {"date": "2022-03-14", "close": 18.14, "volume": 12704.0}, {"date": "2022-03-15", "close": 17.75, "volume": 11340.0}, {"date": "2022-03-16", "close": 17.71, "volume": 12666.0}, {"date": "2022-03-17", "close": 18.82, "volume": 31237.0}, {"date": "2022-03-18", "close": 19.0, "volume": 18939.0}, {"date": "2022-03-21", "close": 19.0, "volume": 16808.0}, {"date": "2022-03-22", "close": 19.23, "volume": 5165.0}, {"date": "2022-03-23", "close": 18.52, "volume": 27888.0}, {"date": "2022-03-24", "close": 17.6, "volume": 29033.0}, {"date": "2022-03-25", "close": 17.3, "volume": 16505.0}, {"date": "2022-03-28", "close": 17.79, "volume": 21574.0}, {"date": "2022-03-29", "close": 17.88, "volume": 9942.0}, {"date": "2022-03-30", "close": 17.2, "volume": 7592.0}, {"date": "2022-03-31", "close": 17.0, "volume": 18207.0}, {"date": "2022-04-01", "close": 16.87, "volume": 13382.0}, {"date": "2022-04-04", "close": 18.0, "volume": 22709.0}, {"date": "2022-04-05", "close": 18.1, "volume": 5467.0}, {"date": "2022-04-06", "close": 17.5, "volume": 8599.0}, {"date": "2022-04-07", "close": 16.99, "volume": 14981.0}, {"date": "2022-04-08", "close": 17.25, "volume": 9231.0}, {"date": "2022-04-11", "close": 16.94, "volume": 5223.0}, {"date": "2022-04-12", "close": 17.18, "volume": 17096.0}, {"date": "2022-04-13", "close": 17.55, "volume": 11937.0}, {"date": "2022-04-14", "close": 17.92, "volume": 8579.0}, {"date": "2022-04-19", "close": 18.04, "volume": 4834.0}, {"date": "2022-04-20", "close": 18.91, "volume": 19370.0}, {"date": "2022-04-21", "close": 18.01, "volume": 17236.0}, {"date": "2022-04-22", "close": 17.55, "volume": 73701.0}, {"date": "2022-04-26", "close": 17.4, "volume": 8941.0}, {"date": "2022-04-27", "close": 17.4, "volume": 9005.0}, {"date": "2022-04-28", "close": 17.34, "volume": 37903.0}, {"date": "2022-04-29", "close": 17.0, "volume": 29840.0}, {"date": "2022-05-02", "close": 16.52, "volume": 19774.0}, {"date": "2022-05-03", "close": 17.15, "volume": 11834.0}, {"date": "2022-05-04", "close": 16.75, "volume": 17341.0}, {"date": "2022-05-05", "close": 17.06, "volume": 2818.0}, {"date": "2022-05-06", "close": 16.6, "volume": 13170.0}, {"date": "2022-05-09", "close": 15.45, "volume": 46260.0}, {"date": "2022-05-10", "close": 15.56, "volume": 49437.0}, {"date": "2022-05-11", "close": 15.96, "volume": 16983.0}, {"date": "2022-05-12", "close": 15.56, "volume": 17809.0}, {"date": "2022-05-13", "close": 15.8, "volume": 9003.0}, {"date": "2022-05-16", "close": 15.24, "volume": 24753.0}, {"date": "2022-05-17", "close": 15.1, "volume": 31619.0}, {"date": "2022-05-18", "close": 15.56, "volume": 3792.0}, {"date": "2022-05-19", "close": 15.35, "volume": 29145.0}, {"date": "2022-05-20", "close": 16.0, "volume": 11904.0}, {"date": "2022-05-23", "close": 16.7, "volume": 3269.0}, {"date": "2022-05-24", "close": 17.0, "volume": 7953.0}, {"date": "2022-05-25", "close": 17.0, "volume": 15918.0}, {"date": "2022-05-26", "close": 19.8, "volume": 50056.0}, {"date": "2022-05-27", "close": 20.0, "volume": 33726.0}, {"date": "2022-05-30", "close": 22.0, "volume": 34257.0}, {"date": "2022-05-31", "close": 21.3, "volume": 13887.0}, {"date": "2022-06-01", "close": 20.6, "volume": 19650.0}, {"date": "2022-06-02", "close": 20.92, "volume": 11798.0}, {"date": "2022-06-03", "close": 22.5, "volume": 29550.0}, {"date": "2022-06-06", "close": 23.0, "volume": 12775.0}, {"date": "2022-06-07", "close": 23.42, "volume": 31223.0}, {"date": "2022-06-08", "close": 23.0, "volume": 9000.0}, {"date": "2022-06-09", "close": 22.7, "volume": 6449.0}, {"date": "2022-06-10", "close": 23.5, "volume": 29074.0}, {"date": "2022-06-14", "close": 22.0, "volume": 32049.0}, {"date": "2022-06-15", "close": 21.54, "volume": 8960.0}, {"date": "2022-06-16", "close": 21.6, "volume": 12776.0}, {"date": "2022-06-17", "close": 21.16, "volume": 13049.0}, {"date": "2022-06-20", "close": 20.89, "volume": 8132.0}, {"date": "2022-06-21", "close": 23.0, "volume": 30001.0}, {"date": "2022-06-22", "close": 23.7, "volume": 33483.0}, {"date": "2022-06-23", "close": 26.22, "volume": 38636.0}, {"date": "2022-06-24", "close": 28.3, "volume": 30250.0}, {"date": "2022-06-27", "close": 27.7, "volume": 46148.0}, {"date": "2022-06-28", "close": 30.0, "volume": 46458.0}, {"date": "2022-06-29", "close": 29.2, "volume": 14745.0}, {"date": "2022-06-30", "close": 28.8, "volume": 12689.0}, {"date": "2022-07-01", "close": 29.3, "volume": 21040.0}, {"date": "2022-07-04", "close": 28.26, "volume": 6891.0}, {"date": "2022-07-05", "close": 27.6, "volume": 16272.0}, {"date": "2022-07-06", "close": 28.4, "volume": 20049.0}, {"date": "2022-07-07", "close": 28.1, "volume": 11709.0}, {"date": "2022-07-08", "close": 28.05, "volume": 16650.0}, {"date": "2022-07-11", "close": 27.7, "volume": 25468.0}, {"date": "2022-07-12", "close": 26.8, "volume": 14374.0}, {"date": "2022-07-13", "close": 26.83, "volume": 9450.0}, {"date": "2022-07-14", "close": 26.0, "volume": 34803.0}, {"date": "2022-07-15", "close": 26.82, "volume": 10438.0}, {"date": "2022-07-18", "close": 26.23, "volume": 5814.0}, {"date": "2022-07-19", "close": 26.15, "volume": 5135.0}, {"date": "2022-07-20", "close": 26.5, "volume": 31394.0}, {"date": "2022-07-21", "close": 27.45, "volume": 18099.0}, {"date": "2022-07-22", "close": 27.25, "volume": 10172.0}, {"date": "2022-07-25", "close": 24.5, "volume": 30363.0}, {"date": "2022-07-26", "close": 25.09, "volume": 9013.0}, {"date": "2022-07-27", "close": 25.7, "volume": 14741.0}, {"date": "2022-07-28", "close": 26.1, "volume": 11582.0}, {"date": "2022-07-29", "close": 27.15, "volume": 26333.0}, {"date": "2022-08-01", "close": 26.6, "volume": 7999.0}, {"date": "2022-08-02", "close": 26.29, "volume": 11406.0}, {"date": "2022-08-03", "close": 26.1, "volume": 9397.0}, {"date": "2022-08-04", "close": 27.5, "volume": 13869.0}, {"date": "2022-08-05", "close": 27.6, "volume": 7385.0}, {"date": "2022-08-08", "close": 27.16, "volume": 7402.0}, {"date": "2022-08-09", "close": 26.0, "volume": 35662.0}, {"date": "2022-08-10", "close": 26.0, "volume": 19138.0}, {"date": "2022-08-11", "close": 25.15, "volume": 7834.0}, {"date": "2022-08-12", "close": 25.08, "volume": 8190.0}, {"date": "2022-08-15", "close": 25.58, "volume": 6781.0}, {"date": "2022-08-16", "close": 25.97, "volume": 21277.0}, {"date": "2022-08-17", "close": 25.5, "volume": 11678.0}, {"date": "2022-08-18", "close": 24.19, "volume": 4881.0}, {"date": "2022-08-19", "close": 24.6, "volume": 6052.0}, {"date": "2022-08-22", "close": 25.0, "volume": 4201.0}, {"date": "2022-08-23", "close": 24.0, "volume": 19681.0}, {"date": "2022-08-24", "close": 24.24, "volume": 6239.0}, {"date": "2022-08-25", "close": 24.22, "volume": 6235.0}, {"date": "2022-08-26", "close": 23.85, "volume": 3693.0}, {"date": "2022-08-29", "close": 22.0, "volume": 45133.0}, {"date": "2022-08-30", "close": 22.55, "volume": 7569.0}, {"date": "2022-08-31", "close": 21.85, "volume": 55364.0}, {"date": "2022-09-01", "close": 21.7, "volume": 111938.0}, {"date": "2022-09-02", "close": 20.81, "volume": 11889.0}, {"date": "2022-09-05", "close": 20.6, "volume": 11366.0}, {"date": "2022-09-06", "close": 20.68, "volume": 4215.0}, {"date": "2022-09-07", "close": 20.55, "volume": 15032.0}, {"date": "2022-09-08", "close": 20.5, "volume": 9699.0}, {"date": "2022-09-09", "close": 21.5, "volume": 23132.0}, {"date": "2022-09-12", "close": 23.5, "volume": 31163.0}, {"date": "2022-09-13", "close": 23.89, "volume": 19595.0}, {"date": "2022-09-14", "close": 25.61, "volume": 25058.0}, {"date": "2022-09-15", "close": 25.0, "volume": 27615.0}, {"date": "2022-09-16", "close": 25.5, "volume": 6627.0}, {"date": "2022-09-19", "close": 25.82, "volume": 34650.0}, {"date": "2022-09-20", "close": 25.11, "volume": 9463.0}, {"date": "2022-09-21", "close": 25.85, "volume": 13310.0}, {"date": "2022-09-23", "close": 24.0, "volume": 14362.0}, {"date": "2022-09-26", "close": 22.98, "volume": 8161.0}, {"date": "2022-09-27", "close": 24.07, "volume": 9225.0}, {"date": "2022-09-28", "close": 23.8, "volume": 5024.0}, {"date": "2022-09-29", "close": 23.25, "volume": 3099.0}, {"date": "2022-09-30", "close": 22.5, "volume": 21509.0}, {"date": "2022-10-03", "close": 22.6, "volume": 11318.0}, {"date": "2022-10-04", "close": 23.88, "volume": 15017.0}, {"date": "2022-10-05", "close": 23.1, "volume": 1966.0}, {"date": "2022-10-06", "close": 25.0, "volume": 48812.0}, {"date": "2022-10-07", "close": 24.5, "volume": 20333.0}, {"date": "2022-10-10", "close": 24.9, "volume": 4723.0}, {"date": "2022-10-11", "close": 24.28, "volume": 12319.0}, {"date": "2022-10-12", "close": 23.6, "volume": 3686.0}, {"date": "2022-10-13", "close": 23.45, "volume": 3060.0}, {"date": "2022-10-14", "close": 23.6, "volume": 3111.0}, {"date": "2022-10-17", "close": 22.56, "volume": 5994.0}, {"date": "2022-10-18", "close": 23.6, "volume": 9574.0}, {"date": "2022-10-19", "close": 23.4, "volume": 9830.0}, {"date": "2022-10-20", "close": 22.95, "volume": 12550.0}, {"date": "2022-10-21", "close": 23.6, "volume": 36997.0}, {"date": "2022-10-24", "close": 22.43, "volume": 13635.0}, {"date": "2022-10-25", "close": 22.0, "volume": 15747.0}, {"date": "2022-10-26", "close": 21.41, "volume": 14068.0}, {"date": "2022-10-27", "close": 21.47, "volume": 3810.0}, {"date": "2022-10-28", "close": 21.56, "volume": 4216.0}, {"date": "2022-10-31", "close": 22.4, "volume": 6449.0}, {"date": "2022-11-01", "close": 22.0, "volume": 23627.0}, {"date": "2022-11-02", "close": 22.0, "volume": 35169.0}, {"date": "2022-11-03", "close": 21.75, "volume": 7036.0}, {"date": "2022-11-04", "close": 21.99, "volume": 4009.0}, {"date": "2022-11-07", "close": 22.2, "volume": 10086.0}, {"date": "2022-11-08", "close": 21.5, "volume": 2648.0}, {"date": "2022-11-09", "close": 21.95, "volume": 22952.0}, {"date": "2022-11-10", "close": 21.7, "volume": 10034.0}, {"date": "2022-11-11", "close": 21.75, "volume": 8946.0}, {"date": "2022-11-14", "close": 22.7, "volume": 11887.0}, {"date": "2022-11-15", "close": 23.09, "volume": 20621.0}, {"date": "2022-11-16", "close": 22.66, "volume": 6674.0}, {"date": "2022-11-17", "close": 22.38, "volume": 6192.0}, {"date": "2022-11-18", "close": 22.2, "volume": 21111.0}, {"date": "2022-11-21", "close": 21.8, "volume": 9026.0}, {"date": "2022-11-22", "close": 22.0, "volume": 4330.0}, {"date": "2022-11-23", "close": 22.0, "volume": 11838.0}, {"date": "2022-11-24", "close": 22.4, "volume": 22827.0}, {"date": "2022-11-25", "close": 23.0, "volume": 10467.0}, {"date": "2022-11-28", "close": 23.0, "volume": 43473.0}, {"date": "2022-11-29", "close": 23.21, "volume": 30522.0}, {"date": "2022-11-30", "close": 24.24, "volume": 28711.0}, {"date": "2022-12-01", "close": 24.65, "volume": 23250.0}, {"date": "2022-12-02", "close": 24.42, "volume": 8662.0}, {"date": "2022-12-05", "close": 23.51, "volume": 6796.0}, {"date": "2022-12-06", "close": 23.0, "volume": 15232.0}, {"date": "2022-12-07", "close": 23.13, "volume": 13854.0}, {"date": "2022-12-08", "close": 23.1, "volume": 9258.0}, {"date": "2022-12-09", "close": 23.0, "volume": 9175.0}, {"date": "2022-12-12", "close": 23.5, "volume": 9374.0}, {"date": "2022-12-13", "close": 22.93, "volume": 6781.0}, {"date": "2022-12-14", "close": 23.0, "volume": 10135.0}, {"date": "2022-12-15", "close": 22.96, "volume": 7192.0}, {"date": "2022-12-16", "close": 23.2, "volume": 19491.0}, {"date": "2022-12-19", "close": 23.95, "volume": 8931.0}, {"date": "2022-12-20", "close": 24.0, "volume": 4845.0}, {"date": "2022-12-21", "close": 24.07, "volume": 11592.0}, {"date": "2022-12-22", "close": 23.84, "volume": 6935.0}, {"date": "2022-12-23", "close": 23.3, "volume": 11245.0}, {"date": "2022-12-28", "close": 23.19, "volume": 7538.0}, {"date": "2022-12-29", "close": 22.0, "volume": 11462.0}, {"date": "2022-12-30", "close": 22.2, "volume": 7163.0}, {"date": "2023-01-03", "close": 21.65, "volume": 9898.0}, {"date": "2023-01-04", "close": 22.19, "volume": 9429.0}, {"date": "2023-01-05", "close": 22.8, "volume": 7023.0}, {"date": "2023-01-06", "close": 23.5, "volume": 8538.0}, {"date": "2023-01-09", "close": 23.0, "volume": 6927.0}, {"date": "2023-01-10", "close": 23.4, "volume": 14217.0}, {"date": "2023-01-11", "close": 24.0, "volume": 7331.0}, {"date": "2023-01-12", "close": 24.65, "volume": 23093.0}, {"date": "2023-01-13", "close": 24.42, "volume": 27900.0}, {"date": "2023-01-16", "close": 25.47, "volume": 27191.0}, {"date": "2023-01-17", "close": 25.29, "volume": 7572.0}, {"date": "2023-01-18", "close": 26.1, "volume": 34279.0}, {"date": "2023-01-19", "close": 26.75, "volume": 17058.0}, {"date": "2023-01-20", "close": 26.25, "volume": 9748.0}, {"date": "2023-01-23", "close": 26.9, "volume": 10784.0}, {"date": "2023-01-24", "close": 26.6, "volume": 9584.0}, {"date": "2023-01-25", "close": 26.13, "volume": 12455.0}, {"date": "2023-01-27", "close": 26.2, "volume": 10661.0}, {"date": "2023-01-30", "close": 25.99, "volume": 11748.0}, {"date": "2023-01-31", "close": 25.5, "volume": 15861.0}, {"date": "2023-02-01", "close": 26.12, "volume": 35311.0}, {"date": "2023-02-02", "close": 26.2, "volume": 100.0}, {"date": "2023-02-06", "close": 24.04, "volume": 23604.0}, {"date": "2023-02-09", "close": 23.47, "volume": 57023.0}, {"date": "2023-02-10", "close": 23.0, "volume": 13800.0}, {"date": "2023-02-13", "close": 22.1, "volume": 49651.0}, {"date": "2023-02-14", "close": 22.1, "volume": 21321.0}, {"date": "2023-02-15", "close": 22.03, "volume": 27554.0}, {"date": "2023-02-16", "close": 22.5, "volume": 8322.0}, {"date": "2023-02-17", "close": 22.2, "volume": 13878.0}, {"date": "2023-02-20", "close": 21.79, "volume": 6211.0}, {"date": "2023-02-21", "close": 21.91, "volume": 4733.0}, {"date": "2023-02-22", "close": 22.0, "volume": 7626.0}, {"date": "2023-02-23", "close": 21.49, "volume": 4375.0}, {"date": "2023-02-24", "close": 21.71, "volume": 25406.0}, {"date": "2023-02-27", "close": 21.7, "volume": 27781.0}, {"date": "2023-02-28", "close": 22.35, "volume": 56231.0}, {"date": "2023-03-01", "close": 22.33, "volume": 6470.0}, {"date": "2023-03-02", "close": 21.74, "volume": 20385.0}, {"date": "2023-03-03", "close": 21.77, "volume": 18963.0}, {"date": "2023-03-06", "close": 21.99, "volume": 3476.0}, {"date": "2023-03-07", "close": 21.99, "volume": 4146.0}, {"date": "2023-03-08", "close": 21.71, "volume": 2014.0}, {"date": "2023-03-09", "close": 21.31, "volume": 31010.0}, {"date": "2023-03-10", "close": 20.29, "volume": 18490.0}, {"date": "2023-03-13", "close": 20.3, "volume": 12660.0}, {"date": "2023-03-14", "close": 18.99, "volume": 30157.0}, {"date": "2023-03-15", "close": 19.93, "volume": 14812.0}, {"date": "2023-03-16", "close": 18.8, "volume": 25295.0}, {"date": "2023-03-17", "close": 19.05, "volume": 12201.0}, {"date": "2023-03-20", "close": 18.69, "volume": 18483.0}, {"date": "2023-03-21", "close": 19.64, "volume": 10341.0}, {"date": "2023-03-22", "close": 19.35, "volume": 11495.0}, {"date": "2023-03-23", "close": 18.72, "volume": 33408.0}, {"date": "2023-03-24", "close": 18.5, "volume": 10951.0}, {"date": "2023-03-27", "close": 18.7, "volume": 6271.0}, {"date": "2023-03-28", "close": 18.7, "volume": 17199.0}, {"date": "2023-03-29", "close": 18.57, "volume": 7354.0}, {"date": "2023-03-30", "close": 18.45, "volume": 19057.0}, {"date": "2023-03-31", "close": 19.0, "volume": 8400.0}, {"date": "2023-04-03", "close": 20.0, "volume": 15443.0}, {"date": "2023-04-04", "close": 19.75, "volume": 7261.0}, {"date": "2023-04-05", "close": 21.0, "volume": 7189.0}, {"date": "2023-04-06", "close": 21.5, "volume": 10717.0}, {"date": "2023-04-11", "close": 22.5, "volume": 51620.0}, {"date": "2023-04-12", "close": 23.18, "volume": 8268.0}, {"date": "2023-04-13", "close": 24.0, "volume": 12630.0}, {"date": "2023-04-14", "close": 25.2, "volume": 97712.0}, {"date": "2023-04-17", "close": 24.41, "volume": 23770.0}, {"date": "2023-04-18", "close": 23.7, "volume": 6384.0}, {"date": "2023-04-19", "close": 23.76, "volume": 1947.0}, {"date": "2023-04-20", "close": 23.98, "volume": 8527.0}, {"date": "2023-04-21", "close": 22.95, "volume": 3517.0}, {"date": "2023-04-24", "close": 22.65, "volume": 5067.0}, {"date": "2023-04-26", "close": 22.35, "volume": 17564.0}, {"date": "2023-04-27", "close": 22.0, "volume": 7106.0}, {"date": "2023-04-28", "close": 22.08, "volume": 7685.0}, {"date": "2023-05-01", "close": 22.13, "volume": 1966.0}, {"date": "2023-05-02", "close": 22.0, "volume": 4134.0}, {"date": "2023-05-03", "close": 21.1, "volume": 15690.0}, {"date": "2023-05-04", "close": 22.0, "volume": 9171.0}, {"date": "2023-05-05", "close": 22.13, "volume": 788.0}, {"date": "2023-05-08", "close": 22.79, "volume": 23531.0}, {"date": "2023-05-09", "close": 23.0, "volume": 17847.0}, {"date": "2023-05-10", "close": 22.85, "volume": 14650.0}, {"date": "2023-05-11", "close": 22.83, "volume": 13357.0}, {"date": "2023-05-12", "close": 22.46, "volume": 4642.0}, {"date": "2023-05-15", "close": 22.35, "volume": 1791.0}, {"date": "2023-05-16", "close": 21.51, "volume": 7985.0}, {"date": "2023-05-17", "close": 22.4, "volume": 5396.0}, {"date": "2023-05-18", "close": 22.7, "volume": 10220.0}, {"date": "2023-05-19", "close": 23.0, "volume": 11746.0}, {"date": "2023-05-22", "close": 23.31, "volume": 18445.0}, {"date": "2023-05-23", "close": 24.0, "volume": 29806.0}, {"date": "2023-05-24", "close": 23.9, "volume": 21781.0}, {"date": "2023-05-25", "close": 23.99, "volume": 4802.0}, {"date": "2023-05-26", "close": 23.67, "volume": 4900.0}, {"date": "2023-05-29", "close": 23.85, "volume": 9746.0}, {"date": "2023-05-30", "close": 23.61, "volume": 26546.0}, {"date": "2023-05-31", "close": 23.8, "volume": 18031.0}, {"date": "2023-06-01", "close": 23.0, "volume": 2221.0}, {"date": "2023-06-02", "close": 23.05, "volume": 3584.0}, {"date": "2023-06-05", "close": 22.87, "volume": 6726.0}, {"date": "2023-06-06", "close": 22.55, "volume": 3975.0}, {"date": "2023-06-07", "close": 22.45, "volume": 2998.0}, {"date": "2023-06-08", "close": 22.34, "volume": 1447.0}, {"date": "2023-06-09", "close": 22.37, "volume": 2288.0}, {"date": "2023-06-13", "close": 22.6, "volume": 10589.0}, {"date": "2023-06-14", "close": 22.0, "volume": 7734.0}, {"date": "2023-06-15", "close": 21.55, "volume": 6886.0}, {"date": "2023-06-16", "close": 21.97, "volume": 16311.0}, {"date": "2023-06-19", "close": 22.0, "volume": 6511.0}, {"date": "2023-06-20", "close": 21.6, "volume": 6537.0}, {"date": "2023-06-21", "close": 21.75, "volume": 27617.0}, {"date": "2023-06-22", "close": 21.25, "volume": 6074.0}, {"date": "2023-06-23", "close": 20.46, "volume": 13714.0}, {"date": "2023-06-26", "close": 20.75, "volume": 22028.0}, {"date": "2023-06-27", "close": 20.75, "volume": 5961.0}, {"date": "2023-06-28", "close": 20.99, "volume": 8755.0}, {"date": "2023-06-29", "close": 21.35, "volume": 5146.0}, {"date": "2023-06-30", "close": 21.37, "volume": 14319.0}, {"date": "2023-07-03", "close": 21.0, "volume": 4845.0}, {"date": "2023-07-04", "close": 21.2, "volume": 2518.0}, {"date": "2023-07-05", "close": 20.8, "volume": 10300.0}, {"date": "2023-07-06", "close": 20.5, "volume": 6800.0}, {"date": "2023-07-07", "close": 20.15, "volume": 4661.0}, {"date": "2023-07-10", "close": 19.95, "volume": 7471.0}, {"date": "2023-07-11", "close": 19.42, "volume": 15684.0}, {"date": "2023-07-12", "close": 19.06, "volume": 11539.0}, {"date": "2023-07-13", "close": 19.05, "volume": 6545.0}, {"date": "2023-07-14", "close": 19.33, "volume": 8519.0}, {"date": "2023-07-17", "close": 20.2, "volume": 23488.0}, {"date": "2023-07-18", "close": 20.53, "volume": 4944.0}, {"date": "2023-07-19", "close": 20.0, "volume": 61689.0}, {"date": "2023-07-20", "close": 21.0, "volume": 13615.0}, {"date": "2023-07-21", "close": 21.9, "volume": 20166.0}, {"date": "2023-07-24", "close": 21.7, "volume": 11768.0}, {"date": "2023-07-25", "close": 21.4, "volume": 7541.0}, {"date": "2023-07-26", "close": 21.2, "volume": 15974.0}, {"date": "2023-07-27", "close": 20.9, "volume": 20317.0}, {"date": "2023-07-28", "close": 21.0, "volume": 47865.0}, {"date": "2023-07-31", "close": 21.66, "volume": 8232.0}, {"date": "2023-08-01", "close": 21.5, "volume": 8831.0}, {"date": "2023-08-02", "close": 21.21, "volume": 4495.0}, {"date": "2023-08-03", "close": 21.21, "volume": 10631.0}, {"date": "2023-08-04", "close": 21.0, "volume": 9485.0}, {"date": "2023-08-07", "close": 20.13, "volume": 9891.0}, {"date": "2023-08-08", "close": 19.99, "volume": 6595.0}, {"date": "2023-08-09", "close": 20.21, "volume": 7947.0}, {"date": "2023-08-10", "close": 20.65, "volume": 6916.0}, {"date": "2023-08-11", "close": 20.75, "volume": 5322.0}, {"date": "2023-08-14", "close": 20.9, "volume": 11752.0}, {"date": "2023-08-15", "close": 20.0, "volume": 28989.0}, {"date": "2023-08-16", "close": 19.16, "volume": 12432.0}, {"date": "2023-08-17", "close": 19.42, "volume": 11312.0}, {"date": "2023-08-18", "close": 19.1, "volume": 88191.0}, {"date": "2023-08-21", "close": 19.2, "volume": 12573.0}, {"date": "2023-08-22", "close": 19.08, "volume": 8892.0}, {"date": "2023-08-23", "close": 19.01, "volume": 1974.0}, {"date": "2023-08-24", "close": 19.66, "volume": 10194.0}, {"date": "2023-08-25", "close": 20.5, "volume": 14109.0}, {"date": "2023-08-28", "close": 20.93, "volume": 13983.0}, {"date": "2023-08-29", "close": 20.9, "volume": 11515.0}, {"date": "2023-08-30", "close": 21.4, "volume": 12629.0}, {"date": "2023-08-31", "close": 21.0, "volume": 20828.0}, {"date": "2023-09-01", "close": 21.02, "volume": 9505.0}, {"date": "2023-09-04", "close": 20.7, "volume": 5844.0}, {"date": "2023-09-05", "close": 21.0, "volume": 7448.0}, {"date": "2023-09-06", "close": 20.8, "volume": 1484.0}, {"date": "2023-09-07", "close": 21.0, "volume": 5941.0}, {"date": "2023-09-08", "close": 20.8, "volume": 2663.0}, {"date": "2023-09-11", "close": 21.0, "volume": 7386.0}, {"date": "2023-09-12", "close": 21.1, "volume": 5707.0}, {"date": "2023-09-13", "close": 21.0, "volume": 8015.0}, {"date": "2023-09-14", "close": 20.1, "volume": 17367.0}, {"date": "2023-09-15", "close": 20.3, "volume": 9193.0}, {"date": "2023-09-18", "close": 19.95, "volume": 564.0}, {"date": "2023-09-19", "close": 20.3, "volume": 3378.0}, {"date": "2023-09-20", "close": 19.84, "volume": 6127.0}, {"date": "2023-09-21", "close": 19.5, "volume": 7127.0}, {"date": "2023-09-22", "close": 19.4, "volume": 11550.0}, {"date": "2023-09-25", "close": 19.01, "volume": 3377.0}, {"date": "2023-09-26", "close": 19.3, "volume": 1778.0}, {"date": "2023-09-27", "close": 19.9, "volume": 13003.0}, {"date": "2023-09-28", "close": 20.15, "volume": 3797.0}, {"date": "2023-09-29", "close": 20.45, "volume": 28616.0}, {"date": "2023-10-02", "close": 20.73, "volume": 2019.0}, {"date": "2023-10-03", "close": 20.31, "volume": 3088.0}, {"date": "2023-10-04", "close": 20.69, "volume": 5333.0}, {"date": "2023-10-05", "close": 20.12, "volume": 2622.0}, {"date": "2023-10-06", "close": 20.4, "volume": 7274.0}, {"date": "2023-10-09", "close": 20.48, "volume": 14328.0}, {"date": "2023-10-10", "close": 20.5, "volume": 9555.0}, {"date": "2023-10-11", "close": 20.59, "volume": 5244.0}, {"date": "2023-10-12", "close": 20.56, "volume": 5402.0}, {"date": "2023-10-13", "close": 20.6, "volume": 3078.0}, {"date": "2023-10-16", "close": 20.49, "volume": 3543.0}, {"date": "2023-10-17", "close": 20.3, "volume": 9241.0}, {"date": "2023-10-18", "close": 20.49, "volume": 6839.0}, {"date": "2023-10-19", "close": 20.49, "volume": 5670.0}, {"date": "2023-10-20", "close": 20.65, "volume": 8798.0}, {"date": "2023-10-26", "close": 20.5, "volume": 23113.0}, {"date": "2023-10-27", "close": 20.01, "volume": 3421.0}, {"date": "2023-10-30", "close": 20.11, "volume": 9112.0}, {"date": "2023-10-31", "close": 19.75, "volume": 8731.0}, {"date": "2023-11-01", "close": 19.8, "volume": 20133.0}, {"date": "2023-11-02", "close": 20.0, "volume": 11774.0}, {"date": "2023-11-03", "close": 19.3, "volume": 34965.0}, {"date": "2023-11-06", "close": 19.3, "volume": 17936.0}, {"date": "2023-11-07", "close": 19.1, "volume": 10358.0}, {"date": "2023-11-08", "close": 19.6, "volume": 6730.0}, {"date": "2023-11-09", "close": 20.05, "volume": 7595.0}, {"date": "2023-11-10", "close": 20.0, "volume": 17757.0}, {"date": "2023-11-13", "close": 19.8, "volume": 3940.0}, {"date": "2023-11-14", "close": 19.97, "volume": 2367.0}, {"date": "2023-11-15", "close": 19.96, "volume": 2213.0}, {"date": "2023-11-16", "close": 19.75, "volume": 5984.0}, {"date": "2023-11-17", "close": 20.0, "volume": 28354.0}, {"date": "2023-11-20", "close": 19.8, "volume": 9827.0}, {"date": "2023-11-21", "close": 20.2, "volume": 23857.0}, {"date": "2023-11-22", "close": 19.9, "volume": 6972.0}, {"date": "2023-11-23", "close": 19.91, "volume": 18678.0}, {"date": "2023-11-24", "close": 19.9, "volume": 3689.0}, {"date": "2023-11-27", "close": 19.7, "volume": 17260.0}, {"date": "2023-11-28", "close": 19.6, "volume": 33207.0}, {"date": "2023-11-29", "close": 19.6, "volume": 19199.0}, {"date": "2023-11-30", "close": 19.9, "volume": 6861.0}, {"date": "2023-12-01", "close": 20.1, "volume": 12752.0}, {"date": "2023-12-04", "close": 19.8, "volume": 6778.0}, {"date": "2023-12-05", "close": 19.7, "volume": 4778.0}, {"date": "2023-12-06", "close": 19.8, "volume": 7067.0}, {"date": "2023-12-07", "close": 19.7, "volume": 4683.0}, {"date": "2023-12-08", "close": 19.5, "volume": 2372.0}, {"date": "2023-12-11", "close": 19.74, "volume": 14110.0}, {"date": "2023-12-12", "close": 19.7, "volume": 8107.0}, {"date": "2023-12-13", "close": 19.5, "volume": 2523.0}, {"date": "2023-12-14", "close": 19.61, "volume": 5861.0}, {"date": "2023-12-15", "close": 19.57, "volume": 6225.0}, {"date": "2023-12-18", "close": 19.5, "volume": 7313.0}, {"date": "2023-12-19", "close": 19.5, "volume": 6290.0}, {"date": "2023-12-20", "close": 19.3, "volume": 6393.0}, {"date": "2023-12-21", "close": 19.4, "volume": 10968.0}, {"date": "2023-12-22", "close": 19.2, "volume": 3975.0}, {"date": "2023-12-27", "close": 18.7, "volume": 19793.0}, {"date": "2023-12-28", "close": 19.2, "volume": 8785.0}, {"date": "2023-12-29", "close": 19.15, "volume": 69742.0}, {"date": "2024-01-02", "close": 19.0, "volume": 12565.0}, {"date": "2024-01-03", "close": 18.51, "volume": 6721.0}, {"date": "2024-01-04", "close": 18.6, "volume": 5517.0}, {"date": "2024-01-05", "close": 18.9, "volume": 7254.0}, {"date": "2024-01-08", "close": 18.2, "volume": 4517.0}, {"date": "2024-01-09", "close": 18.75, "volume": 14789.0}, {"date": "2024-01-10", "close": 18.8, "volume": 6109.0}, {"date": "2024-01-11", "close": 18.5, "volume": 1525.0}, {"date": "2024-01-12", "close": 18.7, "volume": 10361.0}, {"date": "2024-01-15", "close": 18.53, "volume": 2149.0}, {"date": "2024-01-16", "close": 18.5, "volume": 12784.0}, {"date": "2024-01-17", "close": 18.0, "volume": 7280.0}, {"date": "2024-01-18", "close": 17.49, "volume": 11508.0}, {"date": "2024-01-19", "close": 16.38, "volume": 24097.0}, {"date": "2024-01-22", "close": 16.5, "volume": 33747.0}, {"date": "2024-01-23", "close": 16.4, "volume": 9902.0}, {"date": "2024-01-24", "close": 16.2, "volume": 16967.0}, {"date": "2024-01-25", "close": 16.19, "volume": 7561.0}, {"date": "2024-01-29", "close": 16.0, "volume": 20068.0}, {"date": "2024-01-30", "close": 16.1, "volume": 8147.0}, {"date": "2024-01-31", "close": 16.5, "volume": 18337.0}, {"date": "2024-02-01", "close": 16.5, "volume": 8622.0}, {"date": "2024-02-02", "close": 17.45, "volume": 24370.0}, {"date": "2024-02-05", "close": 17.4, "volume": 46075.0}, {"date": "2024-02-06", "close": 18.0, "volume": 25155.0}, {"date": "2024-02-07", "close": 17.6, "volume": 6299.0}, {"date": "2024-02-08", "close": 17.0, "volume": 12144.0}, {"date": "2024-02-09", "close": 17.21, "volume": 5744.0}, {"date": "2024-02-12", "close": 17.1, "volume": 7139.0}, {"date": "2024-02-13", "close": 17.0, "volume": 9876.0}, {"date": "2024-02-14", "close": 17.0, "volume": 17047.0}, {"date": "2024-02-15", "close": 17.0, "volume": 103338.0}, {"date": "2024-02-16", "close": 16.9, "volume": 12063.0}, {"date": "2024-02-19", "close": 17.0, "volume": 35083.0}, {"date": "2024-02-20", "close": 16.99, "volume": 8814.0}, {"date": "2024-02-21", "close": 16.9, "volume": 9192.0}, {"date": "2024-02-22", "close": 16.82, "volume": 10365.0}, {"date": "2024-02-23", "close": 16.9, "volume": 8290.0}, {"date": "2024-02-26", "close": 17.2, "volume": 24003.0}, {"date": "2024-02-27", "close": 17.2, "volume": 12719.0}, {"date": "2024-02-28", "close": 17.5, "volume": 71811.0}, {"date": "2024-02-29", "close": 17.0, "volume": 10534.0}, {"date": "2024-03-01", "close": 17.25, "volume": 6813.0}, {"date": "2024-03-04", "close": 17.4, "volume": 5863.0}, {"date": "2024-03-05", "close": 18.0, "volume": 14415.0}, {"date": "2024-03-06", "close": 18.8, "volume": 16047.0}, {"date": "2024-03-07", "close": 19.0, "volume": 23771.0}, {"date": "2024-03-08", "close": 19.01, "volume": 12310.0}, {"date": "2024-03-11", "close": 19.2, "volume": 9161.0}, {"date": "2024-03-12", "close": 20.0, "volume": 10783.0}, {"date": "2024-03-13", "close": 20.9, "volume": 209761.0}, {"date": "2024-03-14", "close": 20.5, "volume": 14447.0}, {"date": "2024-03-15", "close": 20.8, "volume": 2705.0}, {"date": "2024-03-18", "close": 20.61, "volume": 6392.0}, {"date": "2024-03-19", "close": 20.7, "volume": 7168.0}, {"date": "2024-03-20", "close": 20.73, "volume": 8941.0}, {"date": "2024-03-21", "close": 21.38, "volume": 16130.0}, {"date": "2024-03-22", "close": 22.94, "volume": 20096.0}, {"date": "2024-03-25", "close": 22.5, "volume": 17414.0}, {"date": "2024-03-26", "close": 22.45, "volume": 17073.0}, {"date": "2024-03-27", "close": 23.2, "volume": 5973.0}, {"date": "2024-03-28", "close": 23.48, "volume": 14830.0}, {"date": "2024-04-02", "close": 23.0, "volume": 8712.0}, {"date": "2024-04-03", "close": 23.33, "volume": 5300.0}, {"date": "2024-04-04", "close": 23.33, "volume": 4043.0}, {"date": "2024-04-05", "close": 23.18, "volume": 25763.0}, {"date": "2024-04-08", "close": 23.0, "volume": 12943.0}, {"date": "2024-04-10", "close": 23.25, "volume": 16597.0}, {"date": "2024-04-11", "close": 23.5, "volume": 4352.0}, {"date": "2024-04-12", "close": 23.55, "volume": 7793.0}, {"date": "2024-04-15", "close": 23.0, "volume": 23889.0}, {"date": "2024-04-16", "close": 23.35, "volume": 13735.0}, {"date": "2024-04-17", "close": 23.18, "volume": 7776.0}, {"date": "2024-04-18", "close": 23.39, "volume": 15067.0}, {"date": "2024-04-19", "close": 23.0, "volume": 22699.0}, {"date": "2024-04-22", "close": 23.1, "volume": 3130.0}, {"date": "2024-04-23", "close": 23.1, "volume": 3802.0}, {"date": "2024-04-24", "close": 23.0, "volume": 7785.0}, {"date": "2024-04-26", "close": 22.75, "volume": 5075.0}, {"date": "2024-04-29", "close": 22.01, "volume": 6042.0}, {"date": "2024-04-30", "close": 21.9, "volume": 4113.0}, {"date": "2024-05-01", "close": 21.7, "volume": 9341.0}, {"date": "2024-05-02", "close": 21.3, "volume": 2653.0}, {"date": "2024-05-03", "close": 21.29, "volume": 6914.0}, {"date": "2024-05-06", "close": 21.5, "volume": 11687.0}, {"date": "2024-05-07", "close": 21.0, "volume": 15747.0}, {"date": "2024-05-08", "close": 21.1, "volume": 8682.0}, {"date": "2024-05-09", "close": 21.07, "volume": 7540.0}, {"date": "2024-05-10", "close": 21.05, "volume": 9289.0}, {"date": "2024-05-13", "close": 20.5, "volume": 13127.0}, {"date": "2024-05-14", "close": 20.5, "volume": 6304.0}, {"date": "2024-05-15", "close": 20.22, "volume": 12543.0}, {"date": "2024-05-16", "close": 20.17, "volume": 3584.0}, {"date": "2024-05-17", "close": 19.61, "volume": 8889.0}, {"date": "2024-05-20", "close": 19.55, "volume": 17053.0}, {"date": "2024-05-21", "close": 19.81, "volume": 22900.0}, {"date": "2024-05-22", "close": 19.23, "volume": 22521.0}, {"date": "2024-05-23", "close": 19.4, "volume": 6341.0}, {"date": "2024-05-24", "close": 19.0, "volume": 9773.0}, {"date": "2024-05-27", "close": 18.85, "volume": 5610.0}, {"date": "2024-05-28", "close": 19.2, "volume": 9632.0}, {"date": "2024-05-29", "close": 18.98, "volume": 10801.0}, {"date": "2024-05-30", "close": 18.75, "volume": 9566.0}, {"date": "2024-05-31", "close": 19.0, "volume": 30419.0}, {"date": "2024-06-03", "close": 19.05, "volume": 4185.0}, {"date": "2024-06-04", "close": 19.01, "volume": 2091.0}, {"date": "2024-06-05", "close": 19.1, "volume": 6904.0}, {"date": "2024-06-06", "close": 18.9, "volume": 8851.0}, {"date": "2024-06-07", "close": 19.0, "volume": 4377.0}, {"date": "2024-06-11", "close": 19.05, "volume": 11952.0}, {"date": "2024-06-12", "close": 19.3, "volume": 6761.0}, {"date": "2024-06-13", "close": 19.75, "volume": 16019.0}, {"date": "2024-06-14", "close": 19.95, "volume": 9187.0}, {"date": "2024-06-17", "close": 18.75, "volume": 7561.0}, {"date": "2024-06-18", "close": 18.89, "volume": 14880.0}, {"date": "2024-06-19", "close": 19.0, "volume": 5216.0}, {"date": "2024-06-20", "close": 18.7, "volume": 9596.0}, {"date": "2024-06-21", "close": 18.6, "volume": 35880.0}, {"date": "2024-06-24", "close": 18.69, "volume": 7041.0}, {"date": "2024-06-25", "close": 18.4, "volume": 5231.0}, {"date": "2024-06-26", "close": 18.2, "volume": 4263.0}, {"date": "2024-06-27", "close": 18.55, "volume": 3738.0}, {"date": "2024-06-28", "close": 18.31, "volume": 8611.0}, {"date": "2024-07-01", "close": 18.31, "volume": 19824.0}, {"date": "2024-07-02", "close": 18.35, "volume": 3766.0}, {"date": "2024-07-03", "close": 18.0, "volume": 9867.0}, {"date": "2024-07-04", "close": 18.3, "volume": 679.0}, {"date": "2024-07-05", "close": 18.0, "volume": 10188.0}, {"date": "2024-07-08", "close": 18.2, "volume": 4366.0}, {"date": "2024-07-09", "close": 18.2, "volume": 1096.0}, {"date": "2024-07-10", "close": 17.965, "volume": 66.0}, {"date": "2024-07-11", "close": 18.0, "volume": 4184.0}, {"date": "2024-07-12", "close": 18.0, "volume": 3270.0}, {"date": "2024-07-15", "close": 17.91, "volume": 4151.0}, {"date": "2024-07-16", "close": 17.75, "volume": 2992.0}, {"date": "2024-07-17", "close": 17.2, "volume": 11560.0}, {"date": "2024-07-18", "close": 17.35, "volume": 20397.0}, {"date": "2024-07-19", "close": 17.05, "volume": 10849.0}, {"date": "2024-07-24", "close": 15.7, "volume": 35698.0}, {"date": "2024-07-25", "close": 15.71, "volume": 230575.0}, {"date": "2024-07-26", "close": 15.65, "volume": 117750.0}, {"date": "2024-07-29", "close": 15.15, "volume": 19333.0}, {"date": "2024-07-30", "close": 15.15, "volume": 23203.0}, {"date": "2024-07-31", "close": 15.3, "volume": 6090.0}, {"date": "2024-08-01", "close": 15.15, "volume": 19340.0}, {"date": "2024-08-02", "close": 15.0, "volume": 8912.0}, {"date": "2024-08-05", "close": 14.65, "volume": 86855.0}, {"date": "2024-08-06", "close": 14.0, "volume": 28807.0}, {"date": "2024-08-07", "close": 14.0, "volume": 34723.0}, {"date": "2024-08-08", "close": 13.51, "volume": 17159.0}, {"date": "2024-08-09", "close": 14.25, "volume": 22395.0}, {"date": "2024-08-12", "close": 14.25, "volume": 25040.0}, {"date": "2024-08-13", "close": 14.85, "volume": 12975.0}, {"date": "2024-08-14", "close": 15.0, "volume": 14261.0}, {"date": "2024-08-15", "close": 15.0, "volume": 5582.0}, {"date": "2024-08-16", "close": 15.68, "volume": 28200.0}, {"date": "2024-08-19", "close": 15.3, "volume": 18700.0}, {"date": "2024-08-20", "close": 15.09, "volume": 3650.0}, {"date": "2024-08-21", "close": 15.4, "volume": 29373.0}, {"date": "2024-08-22", "close": 15.5, "volume": 7185.0}, {"date": "2024-08-23", "close": 15.25, "volume": 9315.0}, {"date": "2024-08-26", "close": 14.0, "volume": 11578.0}, {"date": "2024-08-27", "close": 14.0, "volume": 38283.0}, {"date": "2024-08-28", "close": 13.2, "volume": 40540.0}, {"date": "2024-08-29", "close": 14.0, "volume": 15041.0}, {"date": "2024-08-30", "close": 13.2, "volume": 71306.0}, {"date": "2024-09-02", "close": 13.3, "volume": 8321.0}, {"date": "2024-09-03", "close": 12.56, "volume": 27636.0}, {"date": "2024-09-04", "close": 11.8, "volume": 19654.0}, {"date": "2024-09-05", "close": 10.9, "volume": 157158.0}, {"date": "2024-09-06", "close": 9.99, "volume": 149346.0}, {"date": "2024-09-09", "close": 10.85, "volume": 46929.0}, {"date": "2024-09-10", "close": 11.9, "volume": 45277.0}, {"date": "2024-09-11", "close": 13.0, "volume": 56706.0}, {"date": "2024-09-12", "close": 13.14, "volume": 42052.0}, {"date": "2024-09-13", "close": 13.14, "volume": 22460.0}, {"date": "2024-09-16", "close": 12.7, "volume": 48061.0}, {"date": "2024-09-17", "close": 12.9, "volume": 16572.0}, {"date": "2024-09-18", "close": 12.5, "volume": 10463.0}, {"date": "2024-09-19", "close": 12.1, "volume": 15512.0}, {"date": "2024-09-20", "close": 12.85, "volume": 22661.0}, {"date": "2024-09-23", "close": 12.7, "volume": 10942.0}, {"date": "2024-09-24", "close": 12.5, "volume": 24446.0}, {"date": "2024-09-25", "close": 11.98, "volume": 25364.0}, {"date": "2024-09-26", "close": 12.0, "volume": 2824.0}, {"date": "2024-09-27", "close": 12.49, "volume": 13165.0}, {"date": "2024-09-30", "close": 12.2, "volume": 32703.0}, {"date": "2024-10-01", "close": 12.19, "volume": 14512.0}, {"date": "2024-10-02", "close": 12.0, "volume": 38056.0}, {"date": "2024-10-03", "close": 11.8, "volume": 24970.0}, {"date": "2024-10-04", "close": 12.15, "volume": 32220.0}, {"date": "2024-10-07", "close": 11.76, "volume": 32381.0}, {"date": "2024-10-08", "close": 12.0, "volume": 8235.0}, {"date": "2024-10-09", "close": 12.0, "volume": 22144.0}, {"date": "2024-10-10", "close": 11.68, "volume": 13109.0}, {"date": "2024-10-11", "close": 11.55, "volume": 60200.0}, {"date": "2024-10-14", "close": 11.43, "volume": 17237.0}, {"date": "2024-10-15", "close": 11.5, "volume": 7885.0}, {"date": "2024-10-16", "close": 11.5, "volume": 30433.0}, {"date": "2024-10-17", "close": 11.48, "volume": 13844.0}, {"date": "2024-10-18", "close": 12.22, "volume": 33299.0}, {"date": "2024-10-21", "close": 11.93, "volume": 17015.0}, {"date": "2024-10-22", "close": 11.81, "volume": 19527.0}, {"date": "2024-10-23", "close": 12.0, "volume": 26501.0}, {"date": "2024-10-24", "close": 11.75, "volume": 1392.0}, {"date": "2024-10-25", "close": 11.95, "volume": 2663.0}, {"date": "2024-10-28", "close": 11.3, "volume": 29949.0}, {"date": "2024-10-29", "close": 10.85, "volume": 64657.0}, {"date": "2024-10-30", "close": 10.86, "volume": 54286.0}, {"date": "2024-10-31", "close": 10.75, "volume": 26693.0}, {"date": "2024-11-01", "close": 10.2, "volume": 10660.0}, {"date": "2024-11-04", "close": 10.21, "volume": 5907.0}, {"date": "2024-11-05", "close": 10.2, "volume": 39440.0}, {"date": "2024-11-06", "close": 10.4, "volume": 33603.0}, {"date": "2024-11-07", "close": 10.15, "volume": 17701.0}, {"date": "2024-11-08", "close": 10.0, "volume": 29569.0}, {"date": "2024-11-11", "close": 10.0, "volume": 9794.0}, {"date": "2024-11-12", "close": 9.91, "volume": 7202.0}, {"date": "2024-11-13", "close": 9.1, "volume": 22638.0}, {"date": "2024-11-14", "close": 8.8, "volume": 9475.0}, {"date": "2024-11-15", "close": 9.0, "volume": 19750.0}, {"date": "2024-11-18", "close": 9.78, "volume": 35809.0}, {"date": "2024-11-19", "close": 9.8, "volume": 57969.0}, {"date": "2024-11-20", "close": 9.22, "volume": 16021.0}, {"date": "2024-11-21", "close": 9.68, "volume": 6618.0}, {"date": "2024-11-22", "close": 9.3, "volume": 5203.0}, {"date": "2024-11-25", "close": 9.35, "volume": 13628.0}, {"date": "2024-11-26", "close": 9.49, "volume": 17925.0}, {"date": "2024-11-27", "close": 9.5, "volume": 43098.0}, {"date": "2024-11-28", "close": 9.9, "volume": 45706.0}, {"date": "2024-11-29", "close": 10.13, "volume": 51120.0}, {"date": "2024-12-02", "close": 10.0, "volume": 53640.0}, {"date": "2024-12-03", "close": 9.9, "volume": 72720.0}, {"date": "2024-12-04", "close": 10.0, "volume": 15764.0}, {"date": "2024-12-05", "close": 10.54, "volume": 53355.0}, {"date": "2024-12-17", "close": 8.86, "volume": 9855.0}, {"date": "2024-12-18", "close": 8.59, "volume": 11647.0}, {"date": "2024-12-19", "close": 9.04, "volume": 18645.0}, {"date": "2024-12-20", "close": 8.95, "volume": 10790.0}, {"date": "2024-12-23", "close": 8.94, "volume": 9195.0}, {"date": "2024-12-24", "close": 8.85, "volume": 2623.0}, {"date": "2024-12-27", "close": 8.29, "volume": 10563.0}, {"date": "2024-12-30", "close": 7.85, "volume": 34574.0}, {"date": "2024-12-31", "close": 8.27, "volume": 49003.0}, {"date": "2025-01-02", "close": 8.41, "volume": 20548.0}, {"date": "2025-01-03", "close": 8.53, "volume": 5024.0}, {"date": "2025-01-06", "close": 8.6, "volume": 7323.0}, {"date": "2025-01-07", "close": 8.63, "volume": 3742.0}, {"date": "2025-01-08", "close": 9.49, "volume": 14799.0}, {"date": "2025-01-09", "close": 9.02, "volume": 1819.0}, {"date": "2025-01-10", "close": 9.2, "volume": 2511.0}, {"date": "2025-01-13", "close": 9.51, "volume": 50290.0}, {"date": "2025-01-14", "close": 9.5, "volume": 7414.0}, {"date": "2025-01-15", "close": 9.45, "volume": 4171.0}, {"date": "2025-01-16", "close": 9.25, "volume": 5818.0}, {"date": "2025-01-17", "close": 9.64, "volume": 1133.0}, {"date": "2025-01-20", "close": 9.45, "volume": 4570.0}, {"date": "2025-01-21", "close": 9.25, "volume": 3406.0}, {"date": "2025-01-22", "close": 9.25, "volume": 236.0}, {"date": "2025-01-23", "close": 9.1, "volume": 2577.0}, {"date": "2025-01-24", "close": 9.05, "volume": 3370.0}, {"date": "2025-01-28", "close": 9.37, "volume": 2644.0}, {"date": "2025-01-29", "close": 9.39, "volume": 10718.0}, {"date": "2025-01-30", "close": 9.0, "volume": 32595.0}, {"date": "2025-01-31", "close": 9.29, "volume": 4018.0}, {"date": "2025-02-03", "close": 9.99, "volume": 43142.0}, {"date": "2025-02-04", "close": 9.59, "volume": 15734.0}, {"date": "2025-02-05", "close": 9.8, "volume": 11539.0}, {"date": "2025-02-06", "close": 9.9, "volume": 3940.0}, {"date": "2025-02-07", "close": 9.61, "volume": 6917.0}, {"date": "2025-02-10", "close": 9.91, "volume": 2665.0}, {"date": "2025-02-11", "close": 10.86, "volume": 7265.0}, {"date": "2025-02-12", "close": 12.71, "volume": 40679.0}, {"date": "2025-02-13", "close": 13.04, "volume": 11937.0}, {"date": "2025-02-14", "close": 12.74, "volume": 8671.0}, {"date": "2025-02-17", "close": 12.5, "volume": 11098.0}, {"date": "2025-02-18", "close": 12.0, "volume": 361.0}, {"date": "2025-02-19", "close": 12.95, "volume": 54318.0}, {"date": "2025-02-20", "close": 12.49, "volume": 7380.0}, {"date": "2025-02-21", "close": 12.55, "volume": 7190.0}, {"date": "2025-02-24", "close": 12.6, "volume": 6065.0}, {"date": "2025-02-25", "close": 11.49, "volume": 11789.0}, {"date": "2025-02-26", "close": 11.08, "volume": 3200.0}, {"date": "2025-02-27", "close": 11.2, "volume": 6196.0}, {"date": "2025-02-28", "close": 11.14, "volume": 4583.0}, {"date": "2025-03-03", "close": 11.0, "volume": 318.0}, {"date": "2025-03-04", "close": 10.6, "volume": 1450.0}, {"date": "2025-03-05", "close": 11.265, "volume": 4206.0}, {"date": "2025-03-06", "close": 12.0, "volume": 21660.0}, {"date": "2025-03-07", "close": 12.0, "volume": 11613.0}, {"date": "2025-03-10", "close": 11.5, "volume": 9669.0}, {"date": "2025-03-11", "close": 11.0, "volume": 630.0}, {"date": "2025-03-12", "close": 11.07, "volume": 274.0}, {"date": "2025-03-13", "close": 11.2, "volume": 410.0}, {"date": "2025-03-14", "close": 11.5, "volume": 150.0}, {"date": "2025-03-17", "close": 10.63, "volume": 1965.0}, {"date": "2025-03-18", "close": 10.72, "volume": 2021.0}, {"date": "2025-03-19", "close": 10.46, "volume": 10347.0}, {"date": "2025-03-20", "close": 9.93, "volume": 2126.0}, {"date": "2025-03-21", "close": 9.8, "volume": 13568.0}, {"date": "2025-03-24", "close": 8.77, "volume": 42138.0}, {"date": "2025-03-25", "close": 8.61, "volume": 12053.0}, {"date": "2025-03-26", "close": 8.02, "volume": 44165.0}, {"date": "2025-03-27", "close": 7.65, "volume": 14793.0}, {"date": "2025-03-28", "close": 7.42, "volume": 37133.0}, {"date": "2025-03-31", "close": 6.5, "volume": 43817.0}, {"date": "2025-04-01", "close": 6.12, "volume": 47405.0}, {"date": "2025-04-02", "close": 5.61, "volume": 67149.0}, {"date": "2025-04-03", "close": 5.9, "volume": 5691.0}, {"date": "2025-04-04", "close": 5.6, "volume": 129517.0}, {"date": "2025-04-07", "close": 5.3, "volume": 29151.0}, {"date": "2025-04-08", "close": 5.15, "volume": 14926.0}, {"date": "2025-04-09", "close": 4.52, "volume": 58569.0}, {"date": "2025-04-10", "close": 5.4, "volume": 14518.0}, {"date": "2025-04-11", "close": 4.85, "volume": 20263.0}, {"date": "2025-04-14", "close": 4.6, "volume": 28001.0}, {"date": "2025-04-15", "close": 4.4, "volume": 49023.0}, {"date": "2025-04-16", "close": 5.03, "volume": 28008.0}, {"date": "2025-04-17", "close": 4.58, "volume": 43589.0}, {"date": "2025-04-22", "close": 4.88, "volume": 21222.0}, {"date": "2025-04-23", "close": 5.62, "volume": 10334.0}, {"date": "2025-04-24", "close": 7.5, "volume": 47415.0}, {"date": "2025-04-28", "close": 7.98, "volume": 104296.0}, {"date": "2025-04-29", "close": 8.0, "volume": 9371.0}, {"date": "2025-04-30", "close": 8.55, "volume": 19530.0}, {"date": "2025-05-01", "close": 8.3, "volume": 37616.0}, {"date": "2025-05-02", "close": 7.5, "volume": 30649.0}, {"date": "2025-05-05", "close": 7.0, "volume": 12475.0}, {"date": "2025-05-06", "close": 6.2, "volume": 16388.0}, {"date": "2025-05-07", "close": 6.71, "volume": 26572.0}, {"date": "2025-05-08", "close": 6.98, "volume": 22653.0}, {"date": "2025-05-09", "close": 7.05, "volume": 3326.0}, {"date": "2025-05-12", "close": 6.95, "volume": 10870.0}, {"date": "2025-05-13", "close": 7.3, "volume": 1826.0}, {"date": "2025-05-14", "close": 6.91, "volume": 10271.0}, {"date": "2025-05-15", "close": 6.84, "volume": 21252.0}, {"date": "2025-05-16", "close": 6.85, "volume": 4079.0}, {"date": "2025-05-19", "close": 6.52, "volume": 9427.0}, {"date": "2025-05-20", "close": 6.31, "volume": 20552.0}, {"date": "2025-05-21", "close": 6.0, "volume": 20143.0}, {"date": "2025-05-22", "close": 5.86, "volume": 8172.0}, {"date": "2025-05-23", "close": 5.41, "volume": 31682.0}, {"date": "2025-05-26", "close": 6.0, "volume": 14376.0}, {"date": "2025-05-27", "close": 5.9, "volume": 4500.0}, {"date": "2025-05-28", "close": 6.95, "volume": 35734.0}, {"date": "2025-05-29", "close": 6.8, "volume": 7644.0}, {"date": "2025-05-30", "close": 6.5, "volume": 509.0}, {"date": "2025-06-02", "close": 6.45, "volume": 6984.0}, {"date": "2025-06-03", "close": 6.74, "volume": 18823.0}, {"date": "2025-06-04", "close": 6.45, "volume": 7830.0}, {"date": "2025-06-05", "close": 6.8, "volume": 12029.0}, {"date": "2025-06-06", "close": 7.0, "volume": 26619.0}, {"date": "2025-06-10", "close": 7.68, "volume": 170286.0}, {"date": "2025-06-11", "close": 8.0, "volume": 15540.0}, {"date": "2025-06-12", "close": 7.45, "volume": 43266.0}, {"date": "2025-06-13", "close": 7.15, "volume": 19694.0}, {"date": "2025-06-16", "close": 6.65, "volume": 33562.0}, {"date": "2025-06-17", "close": 6.54, "volume": 6103.0}, {"date": "2025-06-18", "close": 6.05, "volume": 15980.0}, {"date": "2025-06-19", "close": 6.02, "volume": 12995.0}, {"date": "2025-06-20", "close": 6.03, "volume": 8792.0}, {"date": "2025-06-23", "close": 6.0, "volume": 14321.0}, {"date": "2025-06-24", "close": 6.15, "volume": 6816.0}, {"date": "2025-06-25", "close": 6.12, "volume": 2704.0}, {"date": "2025-06-26", "close": 5.91, "volume": 7430.0}, {"date": "2025-06-27", "close": 6.27, "volume": 17398.0}, {"date": "2025-06-30", "close": 6.14, "volume": 797.0}, {"date": "2025-07-01", "close": 5.99, "volume": 17617.0}, {"date": "2025-07-02", "close": 5.7, "volume": 16614.0}, {"date": "2025-07-03", "close": 5.62, "volume": 10913.0}, {"date": "2025-07-04", "close": 5.91, "volume": 2906.0}, {"date": "2025-07-07", "close": 5.85, "volume": 2768.0}, {"date": "2025-07-08", "close": 5.62, "volume": 12488.0}, {"date": "2025-07-09", "close": 5.6, "volume": 8819.0}, {"date": "2025-07-10", "close": 5.3, "volume": 40979.0}, {"date": "2025-07-11", "close": 5.29, "volume": 13179.0}, {"date": "2025-07-14", "close": 5.03, "volume": 22351.0}, {"date": "2025-07-15", "close": 4.92, "volume": 25628.0}, {"date": "2025-07-16", "close": 4.685, "volume": 49987.0}, {"date": "2025-07-17", "close": 4.8, "volume": 23636.0}, {"date": "2025-07-18", "close": 5.18, "volume": 7832.0}, {"date": "2025-07-21", "close": 4.91, "volume": 11749.0}, {"date": "2025-07-22", "close": 4.8, "volume": 14245.0}, {"date": "2025-07-23", "close": 4.86, "volume": 3628.0}, {"date": "2025-07-24", "close": 5.0, "volume": 2522.0}, {"date": "2025-07-25", "close": 4.85, "volume": 3146.0}, {"date": "2025-07-28", "close": 5.05, "volume": 6421.0}, {"date": "2025-07-29", "close": 5.19, "volume": 9591.0}, {"date": "2025-07-30", "close": 5.05, "volume": 3383.0}, {"date": "2025-07-31", "close": 5.13, "volume": 1610.0}, {"date": "2025-08-01", "close": 5.2, "volume": 11909.0}, {"date": "2025-08-04", "close": 5.05, "volume": 14494.0}, {"date": "2025-08-05", "close": 5.17, "volume": 13091.0}, {"date": "2025-08-06", "close": 5.5, "volume": 78568.0}, {"date": "2025-08-07", "close": 5.56, "volume": 27956.0}, {"date": "2025-08-08", "close": 5.55, "volume": 9674.0}, {"date": "2025-08-11", "close": 5.65, "volume": 8179.0}, {"date": "2025-08-12", "close": 5.45, "volume": 16601.0}, {"date": "2025-08-13", "close": 5.7, "volume": 12441.0}, {"date": "2025-08-14", "close": 5.85, "volume": 37308.0}, {"date": "2025-08-15", "close": 5.66, "volume": 2746.0}, {"date": "2025-08-18", "close": 5.86, "volume": 9610.0}, {"date": "2025-08-19", "close": 5.7, "volume": 7156.0}, {"date": "2025-08-20", "close": 5.55, "volume": 4171.0}, {"date": "2025-08-21", "close": 5.27, "volume": 15506.0}, {"date": "2025-08-22", "close": 5.6, "volume": 16149.0}, {"date": "2025-08-25", "close": 6.05, "volume": 46719.0}, {"date": "2025-08-26", "close": 6.1, "volume": 903.0}, {"date": "2025-08-27", "close": 5.96, "volume": 12432.0}, {"date": "2025-08-28", "close": 5.95, "volume": 680.0}, {"date": "2025-08-29", "close": 5.6, "volume": 35098.0}, {"date": "2025-09-01", "close": 5.8, "volume": 3405.0}, {"date": "2025-09-02", "close": 5.9, "volume": 8005.0}, {"date": "2025-09-03", "close": 6.07, "volume": 12652.0}, {"date": "2025-09-04", "close": 6.0, "volume": 10740.0}, {"date": "2025-09-05", "close": 6.0, "volume": 6440.0}, {"date": "2025-09-08", "close": 6.08, "volume": 4520.0}, {"date": "2025-09-09", "close": 6.86, "volume": 56802.0}, {"date": "2025-09-10", "close": 6.81, "volume": 11336.0}, {"date": "2025-09-11", "close": 6.97, "volume": 20497.0}, {"date": "2025-09-12", "close": 7.35, "volume": 34489.0}, {"date": "2025-09-15", "close": 8.1, "volume": 27073.0}, {"date": "2025-09-16", "close": 8.35, "volume": 14020.0}, {"date": "2025-09-17", "close": 8.19, "volume": 3257.0}, {"date": "2025-09-18", "close": 8.16, "volume": 8929.0}, {"date": "2025-09-19", "close": 7.9, "volume": 8878.0}, {"date": "2025-09-22", "close": 7.61, "volume": 5734.0}, {"date": "2025-09-23", "close": 7.19, "volume": 10548.0}, {"date": "2025-09-24", "close": 7.0, "volume": 7625.0}, {"date": "2025-09-25", "close": 6.57, "volume": 6503.0}, {"date": "2025-09-26", "close": 6.35, "volume": 9822.0}, {"date": "2025-09-29", "close": 6.6, "volume": 3140.0}, {"date": "2025-09-30", "close": 6.65, "volume": 2453.0}, {"date": "2025-10-01", "close": 6.95, "volume": 9752.0}, {"date": "2025-10-02", "close": 6.5, "volume": 41515.0}, {"date": "2025-10-03", "close": 6.49, "volume": 9832.0}, {"date": "2025-10-06", "close": 6.46, "volume": 3825.0}, {"date": "2025-10-07", "close": 6.45, "volume": 14267.0}, {"date": "2025-10-08", "close": 6.45, "volume": 3107.0}, {"date": "2025-10-09", "close": 7.04, "volume": 23835.0}, {"date": "2025-10-10", "close": 7.29, "volume": 15356.0}, {"date": "2025-10-13", "close": 6.9, "volume": 2898.0}, {"date": "2025-10-14", "close": 6.83, "volume": 25549.0}, {"date": "2025-10-15", "close": 7.1, "volume": 17751.0}, {"date": "2025-10-16", "close": 7.85, "volume": 31319.0}, {"date": "2025-10-17", "close": 7.46, "volume": 2902.0}, {"date": "2025-10-20", "close": 7.3, "volume": 6453.0}, {"date": "2025-10-21", "close": 8.99, "volume": 62396.0}, {"date": "2025-10-22", "close": 9.2, "volume": 70767.0}, {"date": "2025-10-23", "close": 8.8, "volume": 8858.0}, {"date": "2025-10-28", "close": 8.49, "volume": 43523.0}, {"date": "2025-10-29", "close": 7.5, "volume": 24109.0}, {"date": "2025-10-30", "close": 7.5, "volume": 38789.0}, {"date": "2025-10-31", "close": 7.07, "volume": 46041.0}, {"date": "2025-11-03", "close": 7.99, "volume": 37939.0}, {"date": "2025-11-04", "close": 7.11, "volume": 51101.0}, {"date": "2025-11-05", "close": 6.86, "volume": 30380.0}, {"date": "2025-11-06", "close": 6.65, "volume": 32525.0}, {"date": "2025-11-07", "close": 6.2, "volume": 43244.0}, {"date": "2025-11-10", "close": 6.32, "volume": 17899.0}, {"date": "2025-11-11", "close": 6.2, "volume": 11798.0}, {"date": "2025-11-12", "close": 6.03, "volume": 38623.0}, {"date": "2025-11-13", "close": 6.18, "volume": 11114.0}, {"date": "2025-11-14", "close": 6.01, "volume": 31463.0}, {"date": "2025-11-17", "close": 5.85, "volume": 10909.0}, {"date": "2025-11-18", "close": 5.6, "volume": 24278.0}, {"date": "2025-11-19", "close": 5.44, "volume": 12875.0}, {"date": "2025-11-20", "close": 5.405, "volume": 23873.0}, {"date": "2025-11-21", "close": 5.25, "volume": 19197.0}, {"date": "2025-11-24", "close": 5.55, "volume": 6426.0}, {"date": "2025-11-25", "close": 5.66, "volume": 1915.0}, {"date": "2025-11-26", "close": 5.81, "volume": 9052.0}, {"date": "2025-11-27", "close": 6.05, "volume": 12471.0}, {"date": "2025-11-28", "close": 6.02, "volume": 5764.0}, {"date": "2025-12-01", "close": 6.17, "volume": 9605.0}, {"date": "2025-12-02", "close": 6.16, "volume": 4553.0}, {"date": "2025-12-03", "close": 6.33, "volume": 16150.0}, {"date": "2025-12-04", "close": 6.75, "volume": 16166.0}, {"date": "2025-12-05", "close": 6.54, "volume": 16844.0}, {"date": "2025-12-08", "close": 6.61, "volume": 29868.0}, {"date": "2025-12-09", "close": 6.9, "volume": 38437.0}, {"date": "2025-12-10", "close": 6.9, "volume": 4007.0}, {"date": "2025-12-11", "close": 7.53, "volume": 49780.0}, {"date": "2025-12-12", "close": 7.53, "volume": 26935.0}, {"date": "2025-12-15", "close": 7.27, "volume": 32775.0}, {"date": "2025-12-16", "close": 6.9, "volume": 6467.0}, {"date": "2025-12-17", "close": 7.22, "volume": 5805.0}, {"date": "2025-12-18", "close": 7.1, "volume": 1863.0}, {"date": "2025-12-19", "close": 7.6, "volume": 89529.0}, {"date": "2025-12-22", "close": 7.1, "volume": 2909.0}, {"date": "2025-12-23", "close": 7.79, "volume": 86821.0}, {"date": "2025-12-24", "close": 7.7, "volume": 3036.0}, {"date": "2025-12-29", "close": 7.8, "volume": 19692.0}, {"date": "2025-12-30", "close": 7.32, "volume": 40973.0}, {"date": "2025-12-31", "close": 7.66, "volume": 4135.0}, {"date": "2026-01-02", "close": 7.45, "volume": 2632.0}, {"date": "2026-01-05", "close": 7.5, "volume": 4405.0}, {"date": "2026-01-06", "close": 7.19, "volume": 3468.0}, {"date": "2026-01-07", "close": 7.24, "volume": 4669.0}, {"date": "2026-01-08", "close": 7.34, "volume": 7425.0}, {"date": "2026-01-09", "close": 7.34, "volume": 495.0}, {"date": "2026-01-12", "close": 6.97, "volume": 7336.0}, {"date": "2026-01-13", "close": 6.75, "volume": 56900.0}, {"date": "2026-01-14", "close": 6.86, "volume": 2942.0}, {"date": "2026-01-15", "close": 6.94, "volume": 7164.0}, {"date": "2026-01-16", "close": 6.92, "volume": 4856.0}, {"date": "2026-01-19", "close": 7.33, "volume": 50199.0}, {"date": "2026-01-20", "close": 7.29, "volume": 6372.0}, {"date": "2026-01-21", "close": 9.69, "volume": 219470.0}, {"date": "2026-01-22", "close": 8.91, "volume": 58173.0}, {"date": "2026-01-23", "close": 9.75, "volume": 122959.0}, {"date": "2026-01-27", "close": 9.2, "volume": 72698.0}, {"date": "2026-01-28", "close": 9.26, "volume": 7052.0}, {"date": "2026-01-29", "close": 8.9, "volume": 24100.0}, {"date": "2026-01-30", "close": 8.84, "volume": 25003.0}, {"date": "2026-02-02", "close": 8.35, "volume": 7517.0}, {"date": "2026-02-03", "close": 8.61, "volume": 61998.0}, {"date": "2026-02-04", "close": 8.36, "volume": 8281.0}, {"date": "2026-02-05", "close": 7.8, "volume": 10192.0}, {"date": "2026-02-06", "close": 7.4, "volume": 9871.0}, {"date": "2026-02-09", "close": 7.99, "volume": 8380.0}, {"date": "2026-02-10", "close": 7.78, "volume": 16072.0}, {"date": "2026-02-11", "close": 8.07, "volume": 1670.0}, {"date": "2026-02-12", "close": 8.0, "volume": 7028.0}, {"date": "2026-02-13", "close": 7.77, "volume": 10164.0}, {"date": "2026-02-16", "close": 8.01, "volume": 1807.0}, {"date": "2026-02-17", "close": 8.01, "volume": 739.0}, {"date": "2026-02-18", "close": 8.0, "volume": 3021.0}, {"date": "2026-02-19", "close": 8.0, "volume": 3469.0}, {"date": "2026-02-20", "close": 8.02, "volume": 6038.0}, {"date": "2026-02-23", "close": 7.6, "volume": 17429.0}, {"date": "2026-02-24", "close": 8.45, "volume": 45336.0}, {"date": "2026-02-25", "close": 8.6, "volume": 43968.0}, {"date": "2026-02-26", "close": 8.87, "volume": 7761.0}, {"date": "2026-02-27", "close": 8.8, "volume": 4796.0}, {"date": "2026-03-02", "close": 8.8, "volume": 3695.0}, {"date": "2026-03-03", "close": 9.05, "volume": 27461.0}, {"date": "2026-03-04", "close": 8.9, "volume": 10729.0}, {"date": "2026-03-05", "close": 8.8, "volume": 72.0}, {"date": "2026-03-06", "close": 9.0, "volume": 5799.0}, {"date": "2026-03-09", "close": 8.6, "volume": 3422.0}, {"date": "2026-03-10", "close": 8.59, "volume": 3869.0}, {"date": "2026-03-11", "close": 8.86, "volume": 20000.0}, {"date": "2026-03-12", "close": 9.1, "volume": 18852.0}, {"date": "2026-03-13", "close": 9.1, "volume": 10208.0}, {"date": "2026-03-16", "close": 8.5, "volume": 1441.0}, {"date": "2026-03-17", "close": 8.49, "volume": 6641.0}, {"date": "2026-03-18", "close": 8.35, "volume": 1732.0}, {"date": "2026-03-19", "close": 8.21, "volume": 1370.0}, {"date": "2026-03-20", "close": 8.4, "volume": 5517.0}, {"date": "2026-03-23", "close": 8.0, "volume": 23146.0}, {"date": "2026-03-24", "close": 8.0, "volume": 1701.0}, {"date": "2026-03-25", "close": 8.05, "volume": 4616.0}, {"date": "2026-03-26", "close": 8.05, "volume": 3291.0}, {"date": "2026-03-27", "close": 7.9, "volume": 4551.0}, {"date": "2026-03-30", "close": 7.7, "volume": 3539.0}, {"date": "2026-03-31", "close": 7.3, "volume": 7502.0}, {"date": "2026-04-01", "close": 7.88, "volume": 2231.0}, {"date": "2026-04-02", "close": 7.55, "volume": 1910.0}, {"date": "2026-04-07", "close": 7.55, "volume": 1214.0}, {"date": "2026-04-08", "close": 7.6, "volume": 1410.0}, {"date": "2026-04-09", "close": 7.51, "volume": 2105.0}, {"date": "2026-04-10", "close": 7.59, "volume": 4232.0}, {"date": "2026-04-13", "close": 7.8, "volume": 9169.0}, {"date": "2026-04-14", "close": 8.45, "volume": 8443.0}, {"date": "2026-04-15", "close": 8.44, "volume": 13016.0}, {"date": "2026-04-16", "close": 8.5, "volume": 8863.0}, {"date": "2026-04-20", "close": 8.3, "volume": 2954.0}, {"date": "2026-04-21", "close": 8.2, "volume": 4035.0}, {"date": "2026-04-22", "close": 7.9, "volume": 385.0}, {"date": "2026-04-23", "close": 7.56, "volume": 4425.0}, {"date": "2026-04-24", "close": 7.6, "volume": 4254.0}, {"date": "2026-04-28", "close": 7.55, "volume": 2737.0}, {"date": "2026-04-29", "close": 7.5, "volume": 4869.0}, {"date": "2026-04-30", "close": 7.7, "volume": 32164.0}, {"date": "2026-05-01", "close": 8.15, "volume": 42912.0}, {"date": "2026-05-04", "close": 8.35, "volume": 75602.0}, {"date": "2026-05-05", "close": 8.33, "volume": 42097.0}, {"date": "2026-05-06", "close": 8.79, "volume": 19219.0}, {"date": "2026-05-07", "close": 8.17, "volume": 25608.0}, {"date": "2026-05-08", "close": 8.7, "volume": 73752.0}, {"date": "2026-05-11", "close": 8.91, "volume": 40172.0}, {"date": "2026-05-12", "close": 8.59, "volume": 9152.0}, {"date": "2026-05-13", "close": 9.28, "volume": 24070.0}, {"date": "2026-05-14", "close": 8.94, "volume": 17820.0}, {"date": "2026-05-15", "close": 9.95, "volume": 67566.0}, {"date": "2026-05-18", "close": 9.84, "volume": 8878.0}, {"date": "2026-05-19", "close": 10.4, "volume": 52915.0}, {"date": "2026-05-20", "close": 11.05, "volume": 47432.0}, {"date": "2026-05-21", "close": 12.54, "volume": 27195.0}, {"date": "2026-05-22", "close": 12.91, "volume": 39149.0}, {"date": "2026-05-25", "close": 13.37, "volume": 27841.0}, {"date": "2026-05-26", "close": 13.25, "volume": 16947.0}, {"date": "2026-05-27", "close": 12.66, "volume": 11132.0}, {"date": "2026-05-28", "close": 11.98, "volume": 9265.0}, {"date": "2026-05-29", "close": 12.27, "volume": 5143.0}, {"date": "2026-06-01", "close": 11.5, "volume": 15501.0}, {"date": "2026-06-02", "close": 12.5, "volume": 22962.0}, {"date": "2026-06-03", "close": 13.0, "volume": 27292.0}, {"date": "2026-06-04", "close": 11.99, "volume": 20603.0}, {"date": "2026-06-05", "close": 13.8, "volume": 70406.0}, {"date": "2026-06-09", "close": 13.3, "volume": 13177.0}, {"date": "2026-06-10", "close": 13.05, "volume": 17909.0}, {"date": "2026-06-11", "close": 13.5, "volume": 32347.0}, {"date": "2026-06-12", "close": 13.12, "volume": 29236.0}, {"date": "2026-06-15", "close": 13.15, "volume": 10077.0}, {"date": "2026-06-16", "close": 13.5, "volume": 37427.0}, {"date": "2026-06-17", "close": 12.53, "volume": 39333.0}, {"date": "2026-06-18", "close": 13.6, "volume": 32115.0}, {"date": "2026-06-19", "close": 13.32, "volume": 4937.0}, {"date": "2026-06-22", "close": 13.88, "volume": 38334.0}, {"date": "2026-06-23", "close": 13.63, "volume": 13027.0}, {"date": "2026-06-24", "close": 15.0, "volume": 32788.0}, {"date": "2026-06-25", "close": 14.77, "volume": 4494.0}, {"date": "2026-06-26", "close": 14.27, "volume": 9729.0}, {"date": "2026-06-29", "close": 13.59, "volume": 7552.0}, {"date": "2026-06-30", "close": 13.75, "volume": 10696.0}, {"date": "2026-07-01", "close": 13.705, "volume": 13119.0}, {"date": "2026-07-02", "close": 14.0, "volume": 40467.0}, {"date": "2026-07-03", "close": 14.77, "volume": 15970.0}, {"date": "2026-07-06", "close": 14.8, "volume": 17788.0}, {"date": "2026-07-07", "close": 15.3, "volume": 30080.0}, {"date": "2026-07-08", "close": 14.12, "volume": 9991.0}, {"date": "2026-07-09", "close": 13.62, "volume": 11319.0}, {"date": "2026-07-10", "close": 13.34, "volume": 5251.0}, {"date": "2026-07-13", "close": 13.18, "volume": 10218.0}, {"date": "2026-07-14", "close": 13.05, "volume": 38242.0}, {"date": "2026-07-15", "close": 12.57, "volume": 12145.0}, {"date": "2026-07-16", "close": 12.49, "volume": 23213.0}, {"date": "2026-07-17", "close": 11.56, "volume": 8610.0}, {"date": "2026-07-20", "close": 11.8, "volume": 14299.0}, {"date": "2026-07-21", "close": 11.55, "volume": 16608.0}, {"date": "2026-07-22", "close": 11.7, "volume": 24927.0}, {"date": "2026-07-23", "close": 11.8, "volume": 36989.0}, {"date": "2026-07-24", "close": 11.37, "volume": 130263.0}, {"date": "2026-07-27", "close": 11.5, "volume": 54852.0}, {"date": "2026-07-28", "close": 11.5, "volume": 4385.0}, {"date": "2026-07-29", "close": 11.85, "volume": 5763.0}, {"date": "2026-07-30", "close": 11.29, "volume": 2290.0}, {"date": "2026-08-04", "close": 11.5, "volume": 17878.0}, {"date": "2026-08-05", "close": 11.49, "volume": 2520.0}, {"date": "2026-08-06", "close": 10.98, "volume": 8548.0}, {"date": "2026-08-07", "close": 11.55, "volume": 14907.0}, {"date": "2026-08-10", "close": 12.01, "volume": 15540.0}, {"date": "2026-08-11", "close": 12.55, "volume": 37479.0}, {"date": "2026-08-12", "close": 12.85, "volume": 7787.0}, {"date": "2026-08-13", "close": 12.33, "volume": 2857.0}, {"date": "2026-08-14", "close": 12.1, "volume": 6097.0}, {"date": "2026-08-17", "close": 13.0, "volume": 17516.0}, {"date": "2026-08-18", "close": 13.05, "volume": 16666.0}, {"date": "2026-08-19", "close": 13.23, "volume": 14359.0}, {"date": "2026-08-20", "close": 13.5, "volume": 18466.0}, {"date": "2026-08-21", "close": 12.63, "volume": 5633.0}, {"date": "2026-08-24", "close": 12.33, "volume": 1328.0}, {"date": "2026-08-25", "close": 12.07, "volume": 5721.0}, {"date": "2026-08-26", "close": 12.25, "volume": 4724.0}, {"date": "2026-08-27", "close": 12.17, "volume": 3655.0}, {"date": "2026-08-28", "close": 12.35, "volume": 3030.0}, {"date": "2026-08-31", "close": 11.97, "volume": 9075.0}, {"date": "2026-09-01", "close": 11.91, "volume": 5926.0}, {"date": "2026-09-02", "close": 11.75, "volume": 14270.0}, {"date": "2026-09-03", "close": 11.94, "volume": 3684.0}, {"date": "2026-09-04", "close": 12.0, "volume": 20188.0}, {"date": "2026-09-07", "close": 12.2, "volume": 12831.0}], "refreshing": true}