{"ticker": "CTD", "overview": {"name": "Corporate Travel Management Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CTD", "has_prices": true, "as_of": "2026-09-07", "last": 2.2, "prev_close": 2.25, "change": -0.04999999999999982, "change_pct": -0.022222222222222143, "session_volume": 6851542.0, "vwap_5": 2.4344253141835717, "vwap_20": 4.442857789227828, "vwap_60": 7.210541986846865, "vwap_250": 11.088625631103737, "high_52w": 2.32, "low_52w": 2.2, "avg_volume_20": 2591060.75, "sessions": 400, "market_cap": {"value": 380446940.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154665", "src": "ASX", "ticker": "CTD", "cik": "", "company": "Corporate Travel Management Limited", "company_raw": "Corporate Travel Management Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CTD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154665", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}, {"id": "ASX-03144865", "src": "ASX", "ticker": "CTD", "cik": "", "company": "Corporate Travel Management Limited", "company_raw": "Corporate Travel Management Limited", "who": "Ana Pedersen", "who_key": "Ana Pedersen", "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": "Ana Pedersen just moved their CTD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144865", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51283}, {"id": "ASX-03142880", "src": "ASX", "ticker": "CTD", "cik": "", "company": "Corporate Travel Management Limited", "company_raw": "Corporate Travel Management Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CTD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142880", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58483}, {"id": "ASX-03138698", "src": "ASX", "ticker": "CTD", "cik": "", "company": "Corporate Travel Management Limited", "company_raw": "Corporate Travel Management Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CTD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138698", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75763}, {"id": "ASX-03138681", "src": "ASX", "ticker": "CTD", "cik": "", "company": "Corporate Travel Management Limited", "company_raw": "Corporate Travel Management Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CTD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138681", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75763}, {"id": "ASX-03138224", "src": "ASX", "ticker": "CTD", "cik": "", "company": "Corporate Travel Management Limited", "company_raw": "Corporate Travel Management Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CTD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138224", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77203}, {"id": "ASX-03137774", "src": "ASX", "ticker": "CTD", "cik": "", "company": "Corporate Travel Management Limited", "company_raw": "Corporate Travel Management Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CTD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137774", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "ASX-03137753", "src": "ASX", "ticker": "CTD", "cik": "", "company": "Corporate Travel Management Limited", "company_raw": "Corporate Travel Management Limited", "who": "A Pedersen", "who_key": "A Pedersen", "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 Pedersen files a director's interest notice on CTD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137753", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "ASX-03137746", "src": "ASX", "ticker": "CTD", "cik": "", "company": "Corporate Travel Management Limited", "company_raw": "Corporate Travel Management Limited", "who": "S Mitchell", "who_key": "S Mitchell", "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": "S Mitchell just moved their CTD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137746", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "ASX-03137744", "src": "ASX", "ticker": "CTD", "cik": "", "company": "Corporate Travel Management Limited", "company_raw": "Corporate Travel Management Limited", "who": "J Brett", "who_key": "J Brett", "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": "J Brett just moved their CTD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137744", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "ASX-03137743", "src": "ASX", "ticker": "CTD", "cik": "", "company": "Corporate Travel Management Limited", "company_raw": "Corporate Travel Management Limited", "who": "E Crouch", "who_key": "E Crouch", "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": "E Crouch files a director's interest notice on CTD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137743", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "ASX-03137732", "src": "ASX", "ticker": "CTD", "cik": "", "company": "Corporate Travel Management Limited", "company_raw": "Corporate Travel Management Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CTD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137732", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "ASX-03137331", "src": "ASX", "ticker": "CTD", "cik": "", "company": "Corporate Travel Management Limited", "company_raw": "Corporate Travel Management Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CTD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137331", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "ASX-03137275", "src": "ASX", "ticker": "CTD", "cik": "", "company": "Corporate Travel Management Limited", "company_raw": "Corporate Travel Management Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CTD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137275", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "ASX-03137205", "src": "ASX", "ticker": "CTD", "cik": "", "company": "Corporate Travel Management Limited", "company_raw": "Corporate Travel Management Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CTD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137205", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "ASX-03136832", "src": "ASX", "ticker": "CTD", "cik": "", "company": "Corporate Travel Management Limited", "company_raw": "Corporate Travel Management Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CTD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136832", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "ASX-03136748", "src": "ASX", "ticker": "CTD", "cik": "", "company": "Corporate Travel Management Limited", "company_raw": "Corporate Travel Management Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CTD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136748", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "ASX-03121474", "src": "ASX", "ticker": "CTD", "cik": "", "company": "Corporate Travel Management Limited", "company_raw": "Corporate Travel Management Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CTD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121474", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "ASX-03119808", "src": "ASX", "ticker": "CTD", "cik": "", "company": "Corporate Travel Management Limited", "company_raw": "Corporate Travel Management Limited", "who": "Ana Pedersen", "who_key": "Ana Pedersen", "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": "Ana Pedersen just moved their CTD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119808", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Bennelong Funds Management Group Pty Ltd (and its Subsidiaries and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135703-2A1697259", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.8, "notice_date": "2026-09-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135201-2A1696974", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.8, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134622-2A1696733", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.8, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134639-2A1696739", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "16.0700", "new_value": "2.3200", "effective": "2026-09-03", "evidence": "CTD moved 7:1 in one session on 2026-09-03 \u2014 a clean 7:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.388744"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CTD", "new_value": "Corporate Travel Management Limited", "effective": "", "evidence": "CTD is in the current ASX universe but we had it marked delisted", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.849072"}, {"action": "DELISTED", "reason": "UNKNOWN", "counterparty": null, "old_value": "CTD", "new_value": "No longer listed", "effective": "", "evidence": "No longer in the listed universe; we have no source stating why.", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:13:39.860024"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Issued Capital", "title": "Notification regarding unquoted securities - CTD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154632-2A1706742"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150606-2A1705101"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "IATA releases $65 million security guarantee", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150373-2A1704988"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Notification of cessation of securities - CTD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149361-2A1704552"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Notification of cessation of securities - CTD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149301-2A1704533"}], "performance": {"ticker": "CTD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-12-15", "close": 1.36542558, "volume": 5295447.0}, {"date": "2010-12-16", "close": 1.4963568, "volume": 1091496.0}, {"date": "2010-12-17", "close": 1.53376572, "volume": 240780.0}, {"date": "2010-12-20", "close": 1.4963568, "volume": 330937.0}, {"date": "2010-12-21", "close": 1.51506126, "volume": 393653.0}, {"date": "2010-12-22", "close": 1.5898791, "volume": 210558.0}, {"date": "2010-12-23", "close": 1.5898791, "volume": 96982.0}, {"date": "2010-12-24", "close": 1.58052687, "volume": 175960.0}, {"date": "2010-12-29", "close": 1.54311795, "volume": 40632.0}, {"date": "2010-12-30", "close": 1.54311795, "volume": 16039.0}, {"date": "2010-12-31", "close": 1.5898791, "volume": 8821.0}, {"date": "2011-01-04", "close": 1.66469694, "volume": 50790.0}, {"date": "2011-01-05", "close": 1.61793579, "volume": 67136.0}, {"date": "2011-01-06", "close": 1.557146295, "volume": 70401.0}, {"date": "2011-01-07", "close": 1.57117464, "volume": 59130.0}, {"date": "2011-01-10", "close": 1.566498525, "volume": 129809.0}, {"date": "2011-01-11", "close": 1.5898791, "volume": 178114.0}, {"date": "2011-01-12", "close": 1.57117464, "volume": 90144.0}, {"date": "2011-01-13", "close": 1.56182241, "volume": 32721.0}, {"date": "2011-01-14", "close": 1.53376572, "volume": 65839.0}, {"date": "2011-01-17", "close": 1.60858356, "volume": 112981.0}, {"date": "2011-01-18", "close": 1.60858356, "volume": 21546.0}, {"date": "2011-01-19", "close": 1.65534471, "volume": 82555.0}, {"date": "2011-01-20", "close": 1.59923133, "volume": 20583.0}, {"date": "2011-01-21", "close": 1.5898791, "volume": 75918.0}, {"date": "2011-01-24", "close": 1.59923133, "volume": 81845.0}, {"date": "2011-01-25", "close": 1.64599248, "volume": 63019.0}, {"date": "2011-01-27", "close": 1.5898791, "volume": 34965.0}, {"date": "2011-01-28", "close": 1.566498525, "volume": 244888.0}, {"date": "2011-01-31", "close": 1.50570903, "volume": 112956.0}, {"date": "2011-02-01", "close": 1.54311795, "volume": 358765.0}, {"date": "2011-02-02", "close": 1.55247018, "volume": 81879.0}, {"date": "2011-02-03", "close": 1.55247018, "volume": 110134.0}, {"date": "2011-02-04", "close": 1.54311795, "volume": 97469.0}, {"date": "2011-02-07", "close": 1.52441349, "volume": 59912.0}, {"date": "2011-02-08", "close": 1.56182241, "volume": 56767.0}, {"date": "2011-02-09", "close": 1.5898791, "volume": 145067.0}, {"date": "2011-02-10", "close": 1.60858356, "volume": 91576.0}, {"date": "2011-02-11", "close": 1.5898791, "volume": 99268.0}, {"date": "2011-02-14", "close": 1.57117464, "volume": 55299.0}, {"date": "2011-02-15", "close": 1.54311795, "volume": 53961.0}, {"date": "2011-02-16", "close": 1.58052687, "volume": 34444.0}, {"date": "2011-02-17", "close": 1.54311795, "volume": 58136.0}, {"date": "2011-02-18", "close": 1.58052687, "volume": 114522.0}, {"date": "2011-02-21", "close": 1.585202985, "volume": 150501.0}, {"date": "2011-02-22", "close": 1.62728802, "volume": 80584.0}, {"date": "2011-02-23", "close": 1.781599815, "volume": 575236.0}, {"date": "2011-02-24", "close": 1.7769237, "volume": 92750.0}, {"date": "2011-02-25", "close": 1.83303708, "volume": 78195.0}, {"date": "2011-02-28", "close": 1.82368485, "volume": 70064.0}, {"date": "2011-03-01", "close": 1.86109377, "volume": 40574.0}, {"date": "2011-03-02", "close": 1.78627593, "volume": 28580.0}, {"date": "2011-03-03", "close": 1.75821924, "volume": 170333.0}, {"date": "2011-03-04", "close": 1.75821924, "volume": 27908.0}, {"date": "2011-03-07", "close": 1.772247585, "volume": 48476.0}, {"date": "2011-03-08", "close": 1.734838665, "volume": 37424.0}, {"date": "2011-03-09", "close": 1.71145809, "volume": 60740.0}, {"date": "2011-03-10", "close": 1.66469694, "volume": 67114.0}, {"date": "2011-03-11", "close": 1.64599248, "volume": 81157.0}, {"date": "2011-03-14", "close": 1.6834014, "volume": 34697.0}, {"date": "2011-03-15", "close": 1.62728802, "volume": 82148.0}, {"date": "2011-03-16", "close": 1.622611905, "volume": 79699.0}, {"date": "2011-03-17", "close": 1.61793579, "volume": 34499.0}, {"date": "2011-03-18", "close": 1.63664025, "volume": 106156.0}, {"date": "2011-03-21", "close": 1.63664025, "volume": 119235.0}, {"date": "2011-03-22", "close": 1.69275363, "volume": 68433.0}, {"date": "2011-03-23", "close": 1.71145809, "volume": 121094.0}, {"date": "2011-03-24", "close": 1.72081032, "volume": 14889.0}, {"date": "2011-03-25", "close": 1.70210586, "volume": 17937.0}, {"date": "2011-03-28", "close": 1.70210586, "volume": 26191.0}, {"date": "2011-03-29", "close": 1.69275363, "volume": 22455.0}, {"date": "2011-03-30", "close": 1.69275363, "volume": 52423.0}, {"date": "2011-03-31", "close": 1.70210586, "volume": 59880.0}, {"date": "2011-04-01", "close": 1.7769237, "volume": 42025.0}, {"date": "2011-04-04", "close": 1.74886701, "volume": 36977.0}, {"date": "2011-04-05", "close": 1.78627593, "volume": 24890.0}, {"date": "2011-04-06", "close": 1.79562816, "volume": 13104.0}, {"date": "2011-04-07", "close": 1.82368485, "volume": 43947.0}, {"date": "2011-04-08", "close": 1.85174154, "volume": 74716.0}, {"date": "2011-04-11", "close": 1.84238931, "volume": 251437.0}, {"date": "2011-04-12", "close": 1.84238931, "volume": 68647.0}, {"date": "2011-04-13", "close": 1.91720715, "volume": 60146.0}, {"date": "2011-04-14", "close": 1.87979823, "volume": 266033.0}, {"date": "2011-04-15", "close": 1.870446, "volume": 37424.0}, {"date": "2011-04-18", "close": 1.92655938, "volume": 37875.0}, {"date": "2011-04-19", "close": 1.82368485, "volume": 53601.0}, {"date": "2011-04-20", "close": 1.85174154, "volume": 54532.0}, {"date": "2011-04-21", "close": 1.91720715, "volume": 34003.0}, {"date": "2011-04-27", "close": 1.870446, "volume": 29939.0}, {"date": "2011-04-28", "close": 1.870446, "volume": 82868.0}, {"date": "2011-04-29", "close": 1.87979823, "volume": 45978.0}, {"date": "2011-05-02", "close": 1.89850269, "volume": 42771.0}, {"date": "2011-05-03", "close": 1.85174154, "volume": 73747.0}, {"date": "2011-05-04", "close": 1.870446, "volume": 56703.0}, {"date": "2011-05-05", "close": 1.89850269, "volume": 21385.0}, {"date": "2011-05-06", "close": 1.870446, "volume": 40097.0}, {"date": "2011-05-09", "close": 1.95461607, "volume": 84215.0}, {"date": "2011-05-10", "close": 1.91720715, "volume": 180843.0}, {"date": "2011-05-11", "close": 1.89850269, "volume": 38493.0}, {"date": "2011-05-12", "close": 1.91720715, "volume": 2139.0}, {"date": "2011-05-13", "close": 1.870446, "volume": 48331.0}, {"date": "2011-05-16", "close": 1.86109377, "volume": 63444.0}, {"date": "2011-05-17", "close": 1.870446, "volume": 43840.0}, {"date": "2011-05-18", "close": 1.870446, "volume": 75918.0}, {"date": "2011-05-19", "close": 1.870446, "volume": 21385.0}, {"date": "2011-05-20", "close": 1.90785492, "volume": 91294.0}, {"date": "2011-05-23", "close": 1.91720715, "volume": 19247.0}, {"date": "2011-05-24", "close": 1.870446, "volume": 93911.0}, {"date": "2011-05-25", "close": 1.89850269, "volume": 34988.0}, {"date": "2011-05-26", "close": 1.89850269, "volume": 40344.0}, {"date": "2011-05-27", "close": 1.91720715, "volume": 31564.0}, {"date": "2011-05-30", "close": 1.91720715, "volume": 34430.0}, {"date": "2011-05-31", "close": 2.02008168, "volume": 53463.0}, {"date": "2011-06-01", "close": 2.01072945, "volume": 91324.0}, {"date": "2011-06-02", "close": 2.01072945, "volume": 9089.0}, {"date": "2011-06-03", "close": 1.92655938, "volume": 16273.0}, {"date": "2011-06-06", "close": 1.870446, "volume": 183974.0}, {"date": "2011-06-07", "close": 1.870446, "volume": 53463.0}, {"date": "2011-06-08", "close": 1.88915046, "volume": 46688.0}, {"date": "2011-06-09", "close": 1.88915046, "volume": 20316.0}, {"date": "2011-06-10", "close": 1.870446, "volume": 61254.0}, {"date": "2011-06-14", "close": 1.80498039, "volume": 43776.0}, {"date": "2011-06-15", "close": 1.81433262, "volume": 29554.0}, {"date": "2011-06-16", "close": 1.80498039, "volume": 24419.0}, {"date": "2011-06-17", "close": 1.80498039, "volume": 9623.0}, {"date": "2011-06-20", "close": 1.73016255, "volume": 36205.0}, {"date": "2011-06-21", "close": 1.7769237, "volume": 8554.0}, {"date": "2011-06-22", "close": 1.7769237, "volume": 33682.0}, {"date": "2011-06-23", "close": 1.7769237, "volume": 6469.0}, {"date": "2011-06-24", "close": 1.7769237, "volume": 214.0}, {"date": "2011-06-27", "close": 1.82368485, "volume": 32613.0}, {"date": "2011-06-28", "close": 1.7769237, "volume": 28870.0}, {"date": "2011-06-29", "close": 1.74886701, "volume": 35314.0}, {"date": "2011-06-30", "close": 1.82368485, "volume": 9035.0}, {"date": "2011-07-01", "close": 1.7769237, "volume": 24058.0}, {"date": "2011-07-04", "close": 1.85174154, "volume": 10185.0}, {"date": "2011-07-05", "close": 1.7769237, "volume": 22626.0}, {"date": "2011-07-06", "close": 1.7769237, "volume": 5560.0}, {"date": "2011-07-07", "close": 1.7769237, "volume": 7609.0}, {"date": "2011-07-08", "close": 1.73016255, "volume": 20316.0}, {"date": "2011-07-11", "close": 1.73016255, "volume": 45854.0}, {"date": "2011-07-12", "close": 1.65534471, "volume": 75873.0}, {"date": "2011-07-13", "close": 1.73016255, "volume": 24775.0}, {"date": "2011-07-14", "close": 1.6834014, "volume": 151638.0}, {"date": "2011-07-15", "close": 1.6834014, "volume": 71367.0}, {"date": "2011-07-18", "close": 1.6834014, "volume": 473788.0}, {"date": "2011-07-19", "close": 1.73016255, "volume": 309648.0}, {"date": "2011-07-20", "close": 1.73951478, "volume": 173386.0}, {"date": "2011-07-21", "close": 1.7769237, "volume": 222567.0}, {"date": "2011-07-22", "close": 1.7769237, "volume": 74190.0}, {"date": "2011-07-25", "close": 1.7769237, "volume": 125155.0}, {"date": "2011-07-26", "close": 1.7769237, "volume": 216940.0}, {"date": "2011-07-27", "close": 1.7769237, "volume": 45310.0}, {"date": "2011-07-28", "close": 1.73951478, "volume": 29419.0}, {"date": "2011-07-29", "close": 1.76757147, "volume": 35134.0}, {"date": "2011-08-01", "close": 1.7769237, "volume": 106926.0}, {"date": "2011-08-02", "close": 1.7769237, "volume": 23865.0}, {"date": "2011-08-03", "close": 1.75821924, "volume": 76804.0}, {"date": "2011-08-04", "close": 1.865769885, "volume": 91795.0}, {"date": "2011-08-05", "close": 1.73016255, "volume": 40590.0}, {"date": "2011-08-08", "close": 1.60858356, "volume": 148638.0}, {"date": "2011-08-09", "close": 1.66469694, "volume": 72213.0}, {"date": "2011-08-10", "close": 1.6834014, "volume": 121635.0}, {"date": "2011-08-11", "close": 1.5898791, "volume": 18936.0}, {"date": "2011-08-12", "close": 1.6834014, "volume": 71940.0}, {"date": "2011-08-15", "close": 1.73016255, "volume": 30727.0}, {"date": "2011-08-16", "close": 1.73951478, "volume": 46513.0}, {"date": "2011-08-17", "close": 1.73951478, "volume": 1689.0}, {"date": "2011-08-18", "close": 1.73951478, "volume": 3208.0}, {"date": "2011-08-19", "close": 1.64599248, "volume": 73823.0}, {"date": "2011-08-22", "close": 1.660020825, "volume": 3284.0}, {"date": "2011-08-23", "close": 1.678725285, "volume": 10479.0}, {"date": "2011-08-24", "close": 1.6834014, "volume": 56671.0}, {"date": "2011-08-25", "close": 1.7769237, "volume": 200183.0}, {"date": "2011-08-26", "close": 1.76757147, "volume": 20085.0}, {"date": "2011-08-29", "close": 1.7769237, "volume": 76111.0}, {"date": "2011-08-30", "close": 1.78627593, "volume": 25349.0}, {"date": "2011-08-31", "close": 1.78627593, "volume": 371834.0}, {"date": "2011-09-01", "close": 1.76757147, "volume": 22264.0}, {"date": "2011-09-02", "close": 1.7769237, "volume": 9086.0}, {"date": "2011-09-05", "close": 1.73016255, "volume": 9843.0}, {"date": "2011-09-06", "close": 1.63664025, "volume": 63825.0}, {"date": "2011-09-07", "close": 1.63664025, "volume": 75068.0}, {"date": "2011-09-08", "close": 1.63664025, "volume": 17987.0}, {"date": "2011-09-09", "close": 1.64599248, "volume": 16716.0}, {"date": "2011-09-12", "close": 1.5898791, "volume": 42474.0}, {"date": "2011-09-13", "close": 1.64599248, "volume": 10372.0}, {"date": "2011-09-14", "close": 1.54311795, "volume": 36697.0}, {"date": "2011-09-15", "close": 1.55247018, "volume": 24762.0}, {"date": "2011-09-16", "close": 1.5898791, "volume": 47529.0}, {"date": "2011-09-20", "close": 1.575850755, "volume": 7592.0}, {"date": "2011-09-22", "close": 1.5898791, "volume": 286326.0}, {"date": "2011-09-23", "close": 1.54311795, "volume": 38894.0}, {"date": "2011-09-26", "close": 1.53376572, "volume": 96945.0}, {"date": "2011-09-27", "close": 1.51506126, "volume": 90778.0}, {"date": "2011-09-28", "close": 1.4963568, "volume": 5346.0}, {"date": "2011-09-29", "close": 1.50570903, "volume": 5346.0}, {"date": "2011-09-30", "close": 1.52441349, "volume": 13558.0}, {"date": "2011-10-03", "close": 1.53376572, "volume": 10693.0}, {"date": "2011-10-04", "close": 1.54311795, "volume": 64156.0}, {"date": "2011-10-05", "close": 1.519737375, "volume": 70037.0}, {"date": "2011-10-07", "close": 1.519737375, "volume": 12831.0}, {"date": "2011-10-10", "close": 1.63664025, "volume": 42931.0}, {"date": "2011-10-11", "close": 1.66469694, "volume": 14328.0}, {"date": "2011-10-12", "close": 1.5898791, "volume": 11025.0}, {"date": "2011-10-13", "close": 1.67404917, "volume": 49860.0}, {"date": "2011-10-17", "close": 1.67404917, "volume": 14435.0}, {"date": "2011-10-18", "close": 1.69275363, "volume": 7716.0}, {"date": "2011-10-19", "close": 1.76757147, "volume": 8860.0}, {"date": "2011-10-20", "close": 1.7769237, "volume": 22738.0}, {"date": "2011-10-21", "close": 1.7769237, "volume": 34129.0}, {"date": "2011-10-24", "close": 1.78627593, "volume": 15057.0}, {"date": "2011-10-25", "close": 1.7769237, "volume": 21383.0}, {"date": "2011-10-26", "close": 1.7769237, "volume": 58810.0}, {"date": "2011-10-27", "close": 1.7769237, "volume": 53463.0}, {"date": "2011-10-28", "close": 1.7769237, "volume": 34647.0}, {"date": "2011-10-31", "close": 1.82368485, "volume": 71578.0}, {"date": "2011-11-01", "close": 1.83303708, "volume": 53511.0}, {"date": "2011-11-02", "close": 1.79562816, "volume": 58761.0}, {"date": "2011-11-03", "close": 1.7769237, "volume": 37193.0}, {"date": "2011-11-04", "close": 1.80498039, "volume": 30700.0}, {"date": "2011-11-07", "close": 1.73016255, "volume": 94844.0}, {"date": "2011-11-08", "close": 1.7769237, "volume": 32613.0}, {"date": "2011-11-09", "close": 1.85174154, "volume": 15335.0}, {"date": "2011-11-10", "close": 1.7769237, "volume": 35548.0}, {"date": "2011-11-11", "close": 1.86109377, "volume": 14091.0}, {"date": "2011-11-14", "close": 1.82368485, "volume": 82104.0}, {"date": "2011-11-15", "close": 1.84238931, "volume": 19461.0}, {"date": "2011-11-16", "close": 1.80498039, "volume": 14221.0}, {"date": "2011-11-17", "close": 1.7769237, "volume": 5346.0}, {"date": "2011-11-18", "close": 1.7769237, "volume": 24123.0}, {"date": "2011-11-21", "close": 1.78627593, "volume": 12617.0}, {"date": "2011-11-22", "close": 1.7769237, "volume": 19781.0}, {"date": "2011-11-23", "close": 1.7769237, "volume": 4470.0}, {"date": "2011-11-24", "close": 1.73951478, "volume": 18056.0}, {"date": "2011-11-25", "close": 1.67404917, "volume": 112117.0}, {"date": "2011-11-29", "close": 1.73016255, "volume": 284614.0}, {"date": "2011-12-01", "close": 1.74886701, "volume": 17055.0}, {"date": "2011-12-05", "close": 1.70210586, "volume": 118.0}, {"date": "2011-12-06", "close": 1.73016255, "volume": 33037.0}, {"date": "2011-12-07", "close": 1.73016255, "volume": 2139.0}, {"date": "2011-12-08", "close": 1.73016255, "volume": 176060.0}, {"date": "2011-12-09", "close": 1.73016255, "volume": 246598.0}, {"date": "2011-12-12", "close": 1.7769237, "volume": 28957.0}, {"date": "2011-12-13", "close": 1.73016255, "volume": 98586.0}, {"date": "2011-12-14", "close": 1.7769237, "volume": 17672.0}, {"date": "2011-12-15", "close": 1.76757147, "volume": 4532.0}, {"date": "2011-12-16", "close": 1.73016255, "volume": 3208.0}, {"date": "2011-12-21", "close": 1.6834014, "volume": 222407.0}, {"date": "2011-12-22", "close": 1.67404917, "volume": 16039.0}, {"date": "2011-12-23", "close": 1.67404917, "volume": 73245.0}, {"date": "2011-12-28", "close": 1.67404917, "volume": 21385.0}, {"date": "2011-12-30", "close": 1.67404917, "volume": 3208.0}, {"date": "2012-01-03", "close": 1.63664025, "volume": 20423.0}, {"date": "2012-01-04", "close": 1.678725285, "volume": 30634.0}, {"date": "2012-01-05", "close": 1.678725285, "volume": 4598.0}, {"date": "2012-01-09", "close": 1.65534471, "volume": 21385.0}, {"date": "2012-01-10", "close": 1.69275363, "volume": 33414.0}, {"date": "2012-01-11", "close": 1.6834014, "volume": 13366.0}, {"date": "2012-01-12", "close": 1.76757147, "volume": 25323.0}, {"date": "2012-01-13", "close": 1.76757147, "volume": 7485.0}, {"date": "2012-01-16", "close": 1.7769237, "volume": 8554.0}, {"date": "2012-01-17", "close": 1.7769237, "volume": 18605.0}, {"date": "2012-01-18", "close": 1.71145809, "volume": 9784.0}, {"date": "2012-01-19", "close": 1.72081032, "volume": 32436.0}, {"date": "2012-01-20", "close": 1.72081032, "volume": 9978.0}, {"date": "2012-01-23", "close": 1.73016255, "volume": 9295.0}, {"date": "2012-01-24", "close": 1.73951478, "volume": 27401.0}, {"date": "2012-01-25", "close": 1.7769237, "volume": 29089.0}, {"date": "2012-01-27", "close": 1.76757147, "volume": 210645.0}, {"date": "2012-01-30", "close": 1.72081032, "volume": 35103.0}, {"date": "2012-01-31", "close": 1.800304275, "volume": 17018.0}, {"date": "2012-02-01", "close": 1.78627593, "volume": 188998.0}, {"date": "2012-02-02", "close": 1.800304275, "volume": 139004.0}, {"date": "2012-02-03", "close": 1.79562816, "volume": 25609.0}, {"date": "2012-02-06", "close": 1.84238931, "volume": 101954.0}, {"date": "2012-02-07", "close": 1.83303708, "volume": 62773.0}, {"date": "2012-02-08", "close": 1.83303708, "volume": 2139.0}, {"date": "2012-02-09", "close": 1.81433262, "volume": 9901.0}, {"date": "2012-02-10", "close": 1.9639683, "volume": 364527.0}, {"date": "2012-02-13", "close": 2.00137722, "volume": 159982.0}, {"date": "2012-02-14", "close": 2.01072945, "volume": 74580.0}, {"date": "2012-02-16", "close": 2.00137722, "volume": 40078.0}, {"date": "2012-02-17", "close": 2.02008168, "volume": 10906.0}, {"date": "2012-02-20", "close": 1.98267276, "volume": 47850.0}, {"date": "2012-02-21", "close": 2.02943391, "volume": 258636.0}, {"date": "2012-02-22", "close": 2.08554729, "volume": 157960.0}, {"date": "2012-02-23", "close": 2.10425175, "volume": 114884.0}, {"date": "2012-02-24", "close": 2.13230844, "volume": 95237.0}, {"date": "2012-02-27", "close": 2.09489952, "volume": 3035006.0}, {"date": "2012-02-28", "close": 2.02943391, "volume": 57519.0}, {"date": "2012-02-29", "close": 2.01072945, "volume": 76145.0}, {"date": "2012-03-01", "close": 2.03878614, "volume": 42380.0}, {"date": "2012-03-02", "close": 2.02943391, "volume": 27801.0}, {"date": "2012-03-05", "close": 2.03878614, "volume": 48416.0}, {"date": "2012-03-06", "close": 2.02943391, "volume": 164523.0}, {"date": "2012-03-07", "close": 2.01072945, "volume": 85860.0}, {"date": "2012-03-08", "close": 2.02943391, "volume": 86096.0}, {"date": "2012-03-09", "close": 2.02943391, "volume": 99738.0}, {"date": "2012-03-12", "close": 2.02943391, "volume": 173354.0}, {"date": "2012-03-13", "close": 2.02943391, "volume": 148066.0}, {"date": "2012-03-14", "close": 2.0574906, "volume": 37344.0}, {"date": "2012-03-15", "close": 2.0574906, "volume": 10317.0}, {"date": "2012-03-16", "close": 2.01072945, "volume": 58340.0}, {"date": "2012-03-19", "close": 2.02943391, "volume": 45327.0}, {"date": "2012-03-20", "close": 2.02943391, "volume": 6232.0}, {"date": "2012-03-21", "close": 2.0574906, "volume": 27962.0}, {"date": "2012-03-22", "close": 2.0574906, "volume": 9379.0}, {"date": "2012-03-23", "close": 2.08554729, "volume": 135615.0}, {"date": "2012-03-26", "close": 2.08554729, "volume": 32232.0}, {"date": "2012-03-27", "close": 2.09489952, "volume": 54778.0}, {"date": "2012-03-28", "close": 2.0574906, "volume": 25918.0}, {"date": "2012-03-29", "close": 2.04813837, "volume": 4277.0}, {"date": "2012-03-30", "close": 2.04813837, "volume": 19933.0}, {"date": "2012-04-02", "close": 2.02008168, "volume": 26507.0}, {"date": "2012-04-03", "close": 2.02008168, "volume": 43168.0}, {"date": "2012-04-04", "close": 2.0574906, "volume": 66294.0}, {"date": "2012-04-05", "close": 2.0574906, "volume": 77896.0}, {"date": "2012-04-10", "close": 2.03878614, "volume": 37407.0}, {"date": "2012-04-11", "close": 2.03878614, "volume": 375297.0}, {"date": "2012-04-12", "close": 2.07619506, "volume": 47564.0}, {"date": "2012-04-13", "close": 2.03878614, "volume": 29939.0}, {"date": "2012-04-16", "close": 2.04813837, "volume": 78377.0}, {"date": "2012-04-17", "close": 2.02943391, "volume": 8554.0}, {"date": "2012-04-18", "close": 2.02943391, "volume": 26844.0}, {"date": "2012-04-19", "close": 1.98267276, "volume": 18090.0}, {"date": "2012-04-20", "close": 2.0574906, "volume": 18800.0}, {"date": "2012-04-23", "close": 2.01072945, "volume": 69609.0}, {"date": "2012-04-24", "close": 2.01072945, "volume": 4897.0}, {"date": "2012-04-26", "close": 2.03878614, "volume": 49150.0}, {"date": "2012-04-27", "close": 2.00137722, "volume": 16355.0}, {"date": "2012-04-30", "close": 2.01072945, "volume": 151757.0}, {"date": "2012-05-01", "close": 2.01072945, "volume": 206618.0}, {"date": "2012-05-02", "close": 2.0574906, "volume": 64943.0}, {"date": "2012-05-03", "close": 2.03878614, "volume": 23725.0}, {"date": "2012-05-04", "close": 2.08554729, "volume": 36877.0}, {"date": "2012-05-07", "close": 2.08554729, "volume": 15483.0}, {"date": "2012-05-08", "close": 2.0574906, "volume": 11582.0}, {"date": "2012-05-09", "close": 2.03878614, "volume": 6416.0}, {"date": "2012-05-10", "close": 2.02008168, "volume": 20263.0}, {"date": "2012-05-11", "close": 2.02008168, "volume": 2834.0}, {"date": "2012-05-14", "close": 2.01072945, "volume": 11708.0}, {"date": "2012-05-15", "close": 1.98267276, "volume": 38012.0}, {"date": "2012-05-16", "close": 1.9639683, "volume": 12661.0}, {"date": "2012-05-17", "close": 1.91720715, "volume": 4812.0}, {"date": "2012-05-18", "close": 1.83303708, "volume": 29351.0}, {"date": "2012-05-21", "close": 1.82368485, "volume": 33468.0}, {"date": "2012-05-22", "close": 1.865769885, "volume": 47227.0}, {"date": "2012-05-23", "close": 1.870446, "volume": 130591.0}, {"date": "2012-05-24", "close": 1.92655938, "volume": 72116.0}, {"date": "2012-05-25", "close": 1.98267276, "volume": 5570.0}, {"date": "2012-05-28", "close": 1.90785492, "volume": 556717.0}, {"date": "2012-05-29", "close": 1.97332053, "volume": 15520.0}, {"date": "2012-05-30", "close": 1.97332053, "volume": 3742.0}, {"date": "2012-05-31", "close": 1.97332053, "volume": 2673.0}, {"date": "2012-06-01", "close": 1.92655938, "volume": 16039.0}, {"date": "2012-06-04", "close": 1.87979823, "volume": 34652.0}, {"date": "2012-06-05", "close": 1.86109377, "volume": 16825.0}, {"date": "2012-06-06", "close": 1.86109377, "volume": 20316.0}, {"date": "2012-06-07", "close": 1.91720715, "volume": 21118.0}, {"date": "2012-06-08", "close": 1.89850269, "volume": 14536.0}, {"date": "2012-06-12", "close": 1.91720715, "volume": 6500.0}, {"date": "2012-06-13", "close": 1.870446, "volume": 10693.0}, {"date": "2012-06-15", "close": 1.85174154, "volume": 36591.0}, {"date": "2012-06-18", "close": 1.85174154, "volume": 18445.0}, {"date": "2012-06-19", "close": 1.828360965, "volume": 11804.0}, {"date": "2012-06-20", "close": 1.870446, "volume": 146624.0}, {"date": "2012-06-21", "close": 1.870446, "volume": 11450.0}, {"date": "2012-06-22", "close": 1.85174154, "volume": 559218.0}, {"date": "2012-06-25", "close": 1.90785492, "volume": 431691.0}, {"date": "2012-06-26", "close": 1.86109377, "volume": 16039.0}, {"date": "2012-06-27", "close": 1.83303708, "volume": 39135.0}, {"date": "2012-06-28", "close": 1.84238931, "volume": 134631.0}, {"date": "2012-06-29", "close": 1.81433262, "volume": 206692.0}, {"date": "2012-07-02", "close": 1.88915046, "volume": 440032.0}, {"date": "2012-07-03", "close": 1.9639683, "volume": 88325.0}, {"date": "2012-07-04", "close": 1.91720715, "volume": 2673.0}, {"date": "2012-07-05", "close": 1.91720715, "volume": 37787.0}, {"date": "2012-07-06", "close": 1.99202499, "volume": 105237.0}, {"date": "2012-07-10", "close": 1.9639683, "volume": 32044.0}, {"date": "2012-07-11", "close": 1.94526384, "volume": 24165.0}, {"date": "2012-07-12", "close": 1.89850269, "volume": 93629.0}, {"date": "2012-07-13", "close": 1.89850269, "volume": 41882.0}, {"date": "2012-07-16", "close": 1.89850269, "volume": 53471.0}, {"date": "2012-07-17", "close": 1.91720715, "volume": 11869.0}, {"date": "2012-07-18", "close": 1.9639683, "volume": 17108.0}, {"date": "2012-07-19", "close": 1.98267276, "volume": 2673.0}, {"date": "2012-07-20", "close": 1.91720715, "volume": 44909.0}, {"date": "2012-07-23", "close": 1.97332053, "volume": 16467.0}, {"date": "2012-07-24", "close": 1.870446, "volume": 84013.0}, {"date": "2012-07-25", "close": 1.91720715, "volume": 29939.0}, {"date": "2012-07-26", "close": 1.94526384, "volume": 2421.0}, {"date": "2012-07-27", "close": 1.94526384, "volume": 22119.0}, {"date": "2012-07-30", "close": 1.93591161, "volume": 73245.0}, {"date": "2012-07-31", "close": 1.98267276, "volume": 24346.0}, {"date": "2012-08-01", "close": 1.98267276, "volume": 36633.0}, {"date": "2012-08-02", "close": 1.98267276, "volume": 23595.0}, {"date": "2012-08-03", "close": 2.01072945, "volume": 42114.0}, {"date": "2012-08-06", "close": 2.01072945, "volume": 3186.0}, {"date": "2012-08-07", "close": 2.0574906, "volume": 14461.0}, {"date": "2012-08-08", "close": 2.0574906, "volume": 26311.0}, {"date": "2012-08-09", "close": 2.11360398, "volume": 87859.0}, {"date": "2012-08-10", "close": 2.0574906, "volume": 56205.0}, {"date": "2012-08-13", "close": 2.14166067, "volume": 94481.0}, {"date": "2012-08-14", "close": 2.1510129, "volume": 14330.0}, {"date": "2012-08-15", "close": 2.17906959, "volume": 26026.0}, {"date": "2012-08-16", "close": 2.1510129, "volume": 90880.0}, {"date": "2012-08-17", "close": 2.18842182, "volume": 45817.0}, {"date": "2012-08-20", "close": 2.2445352, "volume": 151496.0}, {"date": "2012-08-21", "close": 2.23518297, "volume": 63354.0}, {"date": "2012-08-22", "close": 2.21647851, "volume": 38327.0}, {"date": "2012-08-23", "close": 2.19777405, "volume": 138636.0}, {"date": "2012-08-24", "close": 2.28194412, "volume": 266212.0}, {"date": "2012-08-27", "close": 2.28194412, "volume": 245878.0}, {"date": "2012-08-28", "close": 2.3380575, "volume": 170992.0}, {"date": "2012-08-29", "close": 2.32870527, "volume": 53275.0}, {"date": "2012-08-30", "close": 2.40352311, "volume": 247717.0}, {"date": "2012-08-31", "close": 2.42222757, "volume": 198894.0}, {"date": "2012-09-03", "close": 2.49704541, "volume": 180410.0}, {"date": "2012-09-04", "close": 2.4315798, "volume": 265626.0}, {"date": "2012-09-05", "close": 2.37546642, "volume": 78151.0}, {"date": "2012-09-06", "close": 2.36611419, "volume": 81314.0}, {"date": "2012-09-07", "close": 2.37546642, "volume": 219273.0}, {"date": "2012-09-10", "close": 2.34740973, "volume": 49208.0}, {"date": "2012-09-11", "close": 2.42222757, "volume": 72228.0}, {"date": "2012-09-12", "close": 2.50639764, "volume": 56800.0}, {"date": "2012-09-13", "close": 2.57186325, "volume": 265955.0}, {"date": "2012-09-14", "close": 2.57186325, "volume": 356012.0}, {"date": "2012-09-17", "close": 2.66538555, "volume": 223326.0}, {"date": "2012-09-18", "close": 2.62797663, "volume": 255209.0}, {"date": "2012-09-19", "close": 2.6186244, "volume": 262476.0}, {"date": "2012-09-20", "close": 2.59056771, "volume": 256908.0}, {"date": "2012-09-21", "close": 2.58121548, "volume": 100027.0}, {"date": "2012-09-24", "close": 2.55315879, "volume": 19661.0}, {"date": "2012-09-25", "close": 2.5251021, "volume": 267428.0}, {"date": "2012-09-26", "close": 2.54380656, "volume": 76678.0}, {"date": "2012-09-27", "close": 2.55315879, "volume": 110666.0}, {"date": "2012-09-28", "close": 2.59056771, "volume": 110922.0}, {"date": "2012-10-01", "close": 2.59991994, "volume": 46695.0}, {"date": "2012-10-02", "close": 2.66538555, "volume": 108834.0}, {"date": "2012-10-03", "close": 2.805669, "volume": 58258.0}, {"date": "2012-10-04", "close": 2.805669, "volume": 270323.0}, {"date": "2012-10-05", "close": 2.805669, "volume": 170788.0}, {"date": "2012-10-08", "close": 2.805669, "volume": 50520.0}, {"date": "2012-10-09", "close": 2.91789576, "volume": 40231.0}, {"date": "2012-10-10", "close": 2.81502123, "volume": 22499.0}, {"date": "2012-10-11", "close": 2.96465691, "volume": 271964.0}, {"date": "2012-10-12", "close": 2.9927136, "volume": 104574.0}, {"date": "2012-10-15", "close": 3.02077029, "volume": 170061.0}, {"date": "2012-10-16", "close": 3.02077029, "volume": 566772.0}, {"date": "2012-10-17", "close": 2.9927136, "volume": 154810.0}, {"date": "2012-10-18", "close": 3.05817921, "volume": 132735.0}, {"date": "2012-10-19", "close": 3.15170151, "volume": 131202.0}, {"date": "2012-10-22", "close": 3.0862359, "volume": 111106.0}, {"date": "2012-10-23", "close": 3.0862359, "volume": 571456.0}, {"date": "2012-10-24", "close": 3.03947475, "volume": 81551.0}, {"date": "2012-10-25", "close": 2.97400914, "volume": 93952.0}, {"date": "2012-10-26", "close": 2.96465691, "volume": 1492278.0}, {"date": "2012-10-29", "close": 2.91789576, "volume": 127449.0}, {"date": "2012-10-30", "close": 2.96465691, "volume": 64619.0}, {"date": "2012-10-31", "close": 2.95530468, "volume": 30507.0}, {"date": "2012-11-01", "close": 3.03947475, "volume": 67760.0}, {"date": "2012-11-02", "close": 3.06753144, "volume": 33400.0}, {"date": "2012-11-05", "close": 3.0862359, "volume": 49916.0}, {"date": "2012-11-06", "close": 3.10494036, "volume": 36409.0}, {"date": "2012-11-07", "close": 3.04882698, "volume": 65735.0}, {"date": "2012-11-08", "close": 3.03947475, "volume": 106049.0}, {"date": "2012-11-09", "close": 3.04882698, "volume": 29567.0}, {"date": "2012-11-12", "close": 3.04882698, "volume": 48151.0}, {"date": "2012-11-13", "close": 3.01141806, "volume": 62092.0}, {"date": "2012-11-14", "close": 3.04882698, "volume": 106596.0}, {"date": "2012-11-15", "close": 2.9927136, "volume": 144247.0}, {"date": "2012-11-16", "close": 2.9927136, "volume": 135745.0}, {"date": "2012-11-19", "close": 2.97400914, "volume": 119238.0}, {"date": "2012-11-20", "close": 2.9927136, "volume": 71697.0}, {"date": "2012-11-21", "close": 2.98336137, "volume": 47142.0}, {"date": "2012-11-22", "close": 2.9927136, "volume": 119332.0}, {"date": "2012-11-23", "close": 3.03947475, "volume": 97999.0}, {"date": "2012-11-26", "close": 3.04882698, "volume": 162160.0}, {"date": "2012-11-27", "close": 3.0862359, "volume": 48181.0}, {"date": "2012-11-28", "close": 3.16105374, "volume": 67718.0}, {"date": "2012-11-29", "close": 3.2732805, "volume": 466372.0}, {"date": "2012-11-30", "close": 3.32004165, "volume": 116119.0}, {"date": "2012-12-03", "close": 3.32004165, "volume": 80387.0}, {"date": "2012-12-04", "close": 3.31068942, "volume": 37455.0}, {"date": "2012-12-05", "close": 3.39485949, "volume": 230416.0}, {"date": "2012-12-06", "close": 3.3668028, "volume": 73129.0}, {"date": "2012-12-07", "close": 3.32939388, "volume": 30186.0}, {"date": "2012-12-10", "close": 3.2732805, "volume": 57863.0}, {"date": "2012-12-11", "close": 3.2732805, "volume": 25288.0}, {"date": "2012-12-12", "close": 3.18911043, "volume": 124106.0}, {"date": "2012-12-13", "close": 3.3668028, "volume": 539404.0}, {"date": "2012-12-14", "close": 3.4603251, "volume": 19477.0}, {"date": "2012-12-17", "close": 3.45097287, "volume": 29518.0}, {"date": "2012-12-18", "close": 3.4603251, "volume": 27861.0}, {"date": "2012-12-19", "close": 3.42291618, "volume": 34150.0}, {"date": "2012-12-20", "close": 3.4603251, "volume": 17629.0}, {"date": "2012-12-21", "close": 3.42291618, "volume": 15015.0}, {"date": "2012-12-24", "close": 3.2732805, "volume": 4158.0}, {"date": "2012-12-27", "close": 3.3668028, "volume": 7023.0}, {"date": "2012-12-28", "close": 3.28263273, "volume": 29581.0}, {"date": "2012-12-31", "close": 3.30133719, "volume": 30968.0}, {"date": "2013-01-02", "close": 3.4603251, "volume": 67347.0}, {"date": "2013-01-03", "close": 3.4603251, "volume": 66525.0}, {"date": "2013-01-04", "close": 3.4603251, "volume": 55162.0}, {"date": "2013-01-07", "close": 3.4603251, "volume": 54096.0}, {"date": "2013-01-08", "close": 3.42291618, "volume": 28398.0}, {"date": "2013-01-09", "close": 3.4603251, "volume": 35860.0}, {"date": "2013-01-10", "close": 3.5538474, "volume": 57681.0}, {"date": "2013-01-11", "close": 3.57255186, "volume": 83984.0}, {"date": "2013-01-14", "close": 3.5538474, "volume": 55505.0}, {"date": "2013-01-15", "close": 3.5538474, "volume": 28010.0}, {"date": "2013-01-16", "close": 3.6473697, "volume": 28165.0}, {"date": "2013-01-17", "close": 3.66607416, "volume": 38651.0}, {"date": "2013-01-18", "close": 3.60996078, "volume": 48737.0}, {"date": "2013-01-21", "close": 3.70348308, "volume": 92522.0}, {"date": "2013-01-22", "close": 3.61931301, "volume": 65573.0}, {"date": "2013-01-23", "close": 3.60060855, "volume": 225851.0}, {"date": "2013-01-24", "close": 3.58190409, "volume": 56054.0}, {"date": "2013-01-25", "close": 3.60996078, "volume": 96039.0}, {"date": "2013-01-29", "close": 3.57255186, "volume": 65272.0}, {"date": "2013-01-30", "close": 3.70348308, "volume": 320613.0}, {"date": "2013-01-31", "close": 3.740892, "volume": 114377.0}, {"date": "2013-02-01", "close": 3.740892, "volume": 160955.0}, {"date": "2013-02-04", "close": 3.65672193, "volume": 101003.0}, {"date": "2013-02-05", "close": 3.63801747, "volume": 157814.0}, {"date": "2013-02-06", "close": 3.69413085, "volume": 70549.0}, {"date": "2013-02-07", "close": 3.73153977, "volume": 35260.0}, {"date": "2013-02-08", "close": 3.6473697, "volume": 54392.0}, {"date": "2013-02-11", "close": 3.73153977, "volume": 26083.0}, {"date": "2013-02-12", "close": 3.89052768, "volume": 112861.0}, {"date": "2013-02-13", "close": 3.91858437, "volume": 50194.0}, {"date": "2013-02-14", "close": 3.85311876, "volume": 69723.0}, {"date": "2013-02-15", "close": 4.00275444, "volume": 128095.0}, {"date": "2013-02-18", "close": 3.98404998, "volume": 129911.0}, {"date": "2013-02-19", "close": 3.90923214, "volume": 82138.0}, {"date": "2013-02-20", "close": 3.988726095, "volume": 36689.0}, {"date": "2013-02-21", "close": 3.65672193, "volume": 668154.0}, {"date": "2013-02-22", "close": 3.60060855, "volume": 389213.0}, {"date": "2013-02-25", "close": 3.70348308, "volume": 140641.0}, {"date": "2013-02-26", "close": 3.67542639, "volume": 247370.0}, {"date": "2013-02-27", "close": 3.89052768, "volume": 35417.0}, {"date": "2013-02-28", "close": 4.08692451, "volume": 183450.0}, {"date": "2013-03-01", "close": 4.26461688, "volume": 106714.0}, {"date": "2013-03-04", "close": 4.26461688, "volume": 85341.0}, {"date": "2013-03-06", "close": 4.17109458, "volume": 4512792.0}, {"date": "2013-03-07", "close": 4.26461688, "volume": 370850.0}, {"date": "2013-03-08", "close": 4.18044681, "volume": 97025.0}, {"date": "2013-03-11", "close": 4.2085035, "volume": 129848.0}, {"date": "2013-03-12", "close": 4.16174235, "volume": 66468.0}, {"date": "2013-03-13", "close": 4.04951559, "volume": 321547.0}, {"date": "2013-03-14", "close": 4.04951559, "volume": 332974.0}, {"date": "2013-03-15", "close": 4.04951559, "volume": 310687.0}, {"date": "2013-03-18", "close": 4.10562897, "volume": 149869.0}, {"date": "2013-03-19", "close": 4.1149812, "volume": 380914.0}, {"date": "2013-03-20", "close": 4.1149812, "volume": 58561.0}, {"date": "2013-03-21", "close": 4.10562897, "volume": 82921.0}, {"date": "2013-03-22", "close": 4.06822005, "volume": 75844.0}, {"date": "2013-03-25", "close": 4.12433343, "volume": 63965.0}, {"date": "2013-03-26", "close": 4.15239012, "volume": 130906.0}, {"date": "2013-03-27", "close": 4.18044681, "volume": 75386.0}, {"date": "2013-03-28", "close": 4.24591242, "volume": 107919.0}, {"date": "2013-04-02", "close": 4.34878695, "volume": 112217.0}, {"date": "2013-04-03", "close": 4.34878695, "volume": 163784.0}, {"date": "2013-04-04", "close": 4.26461688, "volume": 147179.0}, {"date": "2013-04-05", "close": 4.26461688, "volume": 266708.0}, {"date": "2013-04-08", "close": 4.3020258, "volume": 79053.0}, {"date": "2013-04-09", "close": 4.34878695, "volume": 49784.0}, {"date": "2013-04-10", "close": 4.3020258, "volume": 105697.0}, {"date": "2013-04-11", "close": 4.16174235, "volume": 120521.0}, {"date": "2013-04-12", "close": 4.29267357, "volume": 99272.0}, {"date": "2013-04-15", "close": 4.2085035, "volume": 146107.0}, {"date": "2013-04-16", "close": 4.06822005, "volume": 74439.0}, {"date": "2013-04-17", "close": 4.18044681, "volume": 263680.0}, {"date": "2013-04-18", "close": 4.25526465, "volume": 446666.0}, {"date": "2013-04-19", "close": 4.3020258, "volume": 158981.0}, {"date": "2013-04-22", "close": 4.33943472, "volume": 93740.0}, {"date": "2013-04-23", "close": 4.4890704, "volume": 399025.0}, {"date": "2013-04-24", "close": 4.45166148, "volume": 101836.0}, {"date": "2013-04-26", "close": 4.41425256, "volume": 92531.0}, {"date": "2013-04-29", "close": 4.46101371, "volume": 60754.0}, {"date": "2013-04-30", "close": 4.50777486, "volume": 78156.0}, {"date": "2013-05-01", "close": 4.4890704, "volume": 53310.0}, {"date": "2013-05-02", "close": 4.38619587, "volume": 130172.0}, {"date": "2013-05-03", "close": 4.44230925, "volume": 52200.0}, {"date": "2013-05-06", "close": 4.4890704, "volume": 91196.0}, {"date": "2013-05-07", "close": 4.33008249, "volume": 52090.0}, {"date": "2013-05-08", "close": 4.44230925, "volume": 50708.0}, {"date": "2013-05-09", "close": 4.23656019, "volume": 163533.0}, {"date": "2013-05-10", "close": 4.37684364, "volume": 58462.0}, {"date": "2013-05-13", "close": 4.47971817, "volume": 49203.0}, {"date": "2013-05-14", "close": 4.46101371, "volume": 60578.0}, {"date": "2013-05-15", "close": 4.57324047, "volume": 119014.0}, {"date": "2013-05-16", "close": 4.59194493, "volume": 133849.0}, {"date": "2013-05-17", "close": 4.65741054, "volume": 90087.0}, {"date": "2013-05-20", "close": 4.65741054, "volume": 101889.0}, {"date": "2013-05-21", "close": 4.62000162, "volume": 35570.0}, {"date": "2013-05-22", "close": 4.61064939, "volume": 61848.0}, {"date": "2013-05-23", "close": 4.37684364, "volume": 128704.0}, {"date": "2013-05-24", "close": 4.0214589, "volume": 543174.0}, {"date": "2013-05-27", "close": 3.78765315, "volume": 385480.0}, {"date": "2013-05-28", "close": 3.97469775, "volume": 205443.0}, {"date": "2013-05-29", "close": 4.2085035, "volume": 128334.0}, {"date": "2013-05-30", "close": 4.45166148, "volume": 161731.0}, {"date": "2013-05-31", "close": 4.47971817, "volume": 692677.0}, {"date": "2013-06-03", "close": 4.33008249, "volume": 121709.0}, {"date": "2013-06-04", "close": 4.12433343, "volume": 464164.0}, {"date": "2013-06-05", "close": 3.90923214, "volume": 829322.0}, {"date": "2013-06-06", "close": 3.67542639, "volume": 258316.0}, {"date": "2013-06-07", "close": 3.6473697, "volume": 159199.0}, {"date": "2013-06-11", "close": 3.81570984, "volume": 141178.0}, {"date": "2013-06-12", "close": 3.81570984, "volume": 74838.0}, {"date": "2013-06-13", "close": 3.69413085, "volume": 119347.0}, {"date": "2013-06-14", "close": 3.70348308, "volume": 96235.0}, {"date": "2013-06-17", "close": 3.73153977, "volume": 42720.0}, {"date": "2013-06-18", "close": 3.78765315, "volume": 72485.0}, {"date": "2013-06-19", "close": 3.87182322, "volume": 62505.0}, {"date": "2013-06-20", "close": 3.740892, "volume": 75767.0}, {"date": "2013-06-21", "close": 3.88117545, "volume": 152573.0}, {"date": "2013-06-24", "close": 3.79700538, "volume": 27139.0}, {"date": "2013-06-25", "close": 3.76894869, "volume": 88412.0}, {"date": "2013-06-26", "close": 3.740892, "volume": 59957.0}, {"date": "2013-06-27", "close": 3.8344143, "volume": 69634.0}, {"date": "2013-06-28", "close": 3.8344143, "volume": 171447.0}, {"date": "2013-07-01", "close": 3.88117545, "volume": 119963.0}, {"date": "2013-07-02", "close": 3.84376653, "volume": 40996.0}, {"date": "2013-07-03", "close": 3.8344143, "volume": 80681.0}, {"date": "2013-07-04", "close": 3.8344143, "volume": 46946.0}, {"date": "2013-07-05", "close": 3.90923214, "volume": 30607.0}, {"date": "2013-07-08", "close": 4.0214589, "volume": 26294.0}, {"date": "2013-07-09", "close": 4.18044681, "volume": 108909.0}, {"date": "2013-07-10", "close": 4.25526465, "volume": 106321.0}, {"date": "2013-07-11", "close": 4.31137803, "volume": 59911.0}, {"date": "2013-07-12", "close": 4.25526465, "volume": 16720.0}, {"date": "2013-07-15", "close": 4.18044681, "volume": 49487.0}, {"date": "2013-07-16", "close": 4.2085035, "volume": 58745.0}, {"date": "2013-07-17", "close": 4.16174235, "volume": 47002.0}, {"date": "2013-07-18", "close": 4.0214589, "volume": 114117.0}, {"date": "2013-07-19", "close": 4.09627674, "volume": 32143.0}, {"date": "2013-07-22", "close": 4.16174235, "volume": 65057.0}, {"date": "2013-07-23", "close": 4.21785573, "volume": 52769.0}, {"date": "2013-07-24", "close": 4.26461688, "volume": 55471.0}, {"date": "2013-07-25", "close": 4.28332134, "volume": 88266.0}, {"date": "2013-07-26", "close": 4.18979904, "volume": 54743.0}, {"date": "2013-07-29", "close": 4.18979904, "volume": 19241.0}, {"date": "2013-07-30", "close": 4.06822005, "volume": 31056.0}, {"date": "2013-07-31", "close": 4.19915127, "volume": 72300.0}, {"date": "2013-08-01", "close": 4.29267357, "volume": 21742.0}, {"date": "2013-08-02", "close": 4.36749141, "volume": 63636.0}, {"date": "2013-08-05", "close": 4.35813918, "volume": 36426.0}, {"date": "2013-08-06", "close": 4.35813918, "volume": 17798.0}, {"date": "2013-08-07", "close": 4.3955481, "volume": 54186.0}, {"date": "2013-08-08", "close": 4.3955481, "volume": 68286.0}, {"date": "2013-08-09", "close": 4.35813918, "volume": 18705.0}, {"date": "2013-08-12", "close": 4.34878695, "volume": 29279.0}, {"date": "2013-08-13", "close": 4.3955481, "volume": 35099.0}, {"date": "2013-08-14", "close": 4.34878695, "volume": 41555.0}, {"date": "2013-08-15", "close": 4.26461688, "volume": 122158.0}, {"date": "2013-08-16", "close": 4.24591242, "volume": 25051.0}, {"date": "2013-08-19", "close": 4.21785573, "volume": 56227.0}, {"date": "2013-08-20", "close": 4.15239012, "volume": 42438.0}, {"date": "2013-08-21", "close": 4.12433343, "volume": 34128.0}, {"date": "2013-08-22", "close": 4.10562897, "volume": 107628.0}, {"date": "2013-08-23", "close": 4.1149812, "volume": 33666.0}, {"date": "2013-08-26", "close": 4.13368566, "volume": 33699.0}, {"date": "2013-08-27", "close": 4.2085035, "volume": 190970.0}, {"date": "2013-08-28", "close": 4.33008249, "volume": 92401.0}, {"date": "2013-08-29", "close": 4.16174235, "volume": 169057.0}, {"date": "2013-08-30", "close": 4.10562897, "volume": 435012.0}, {"date": "2013-09-02", "close": 4.03081113, "volume": 102587.0}, {"date": "2013-09-03", "close": 4.13368566, "volume": 648280.0}, {"date": "2013-09-04", "close": 4.13368566, "volume": 180071.0}, {"date": "2013-09-05", "close": 4.10562897, "volume": 335988.0}, {"date": "2013-09-06", "close": 4.1149812, "volume": 180448.0}, {"date": "2013-09-09", "close": 4.27396911, "volume": 135681.0}, {"date": "2013-09-10", "close": 4.33008249, "volume": 74628.0}, {"date": "2013-09-11", "close": 4.3020258, "volume": 101718.0}, {"date": "2013-09-12", "close": 4.32073026, "volume": 28539.0}, {"date": "2013-09-13", "close": 4.31137803, "volume": 61898.0}, {"date": "2013-09-16", "close": 4.47036594, "volume": 272127.0}, {"date": "2013-09-17", "close": 4.53583155, "volume": 117855.0}, {"date": "2013-09-18", "close": 4.52647932, "volume": 778291.0}, {"date": "2013-09-19", "close": 4.3955481, "volume": 127123.0}, {"date": "2013-09-20", "close": 4.53583155, "volume": 1111042.0}, {"date": "2013-09-23", "close": 4.3955481, "volume": 69886.0}, {"date": "2013-09-24", "close": 4.41425256, "volume": 119565.0}, {"date": "2013-09-25", "close": 4.44230925, "volume": 57268.0}, {"date": "2013-09-26", "close": 4.43295702, "volume": 28875.0}, {"date": "2013-09-27", "close": 4.40490033, "volume": 39823.0}, {"date": "2013-09-30", "close": 4.43295702, "volume": 7416.0}, {"date": "2013-10-01", "close": 4.38619587, "volume": 52913.0}, {"date": "2013-10-02", "close": 4.34878695, "volume": 35953.0}, {"date": "2013-10-03", "close": 4.37684364, "volume": 50218.0}, {"date": "2013-10-04", "close": 4.33008249, "volume": 85757.0}, {"date": "2013-10-07", "close": 4.28332134, "volume": 68187.0}, {"date": "2013-10-08", "close": 4.33008249, "volume": 60553.0}, {"date": "2013-10-09", "close": 4.34878695, "volume": 128096.0}, {"date": "2013-10-10", "close": 4.35813918, "volume": 250071.0}, {"date": "2013-10-11", "close": 4.4890704, "volume": 74085.0}, {"date": "2013-10-14", "close": 4.52647932, "volume": 94696.0}, {"date": "2013-10-15", "close": 4.57324047, "volume": 162275.0}, {"date": "2013-10-16", "close": 4.5825927, "volume": 30854.0}, {"date": "2013-10-17", "close": 4.65741054, "volume": 172845.0}, {"date": "2013-10-18", "close": 4.93797744, "volume": 687633.0}, {"date": "2013-10-21", "close": 5.04085197, "volume": 157578.0}, {"date": "2013-10-22", "close": 4.99409082, "volume": 61314.0}, {"date": "2013-10-23", "close": 4.94732967, "volume": 110986.0}, {"date": "2013-10-24", "close": 4.9566819, "volume": 108242.0}, {"date": "2013-10-25", "close": 4.8631596, "volume": 75538.0}, {"date": "2013-10-28", "close": 4.83510291, "volume": 18845.0}, {"date": "2013-10-29", "close": 4.68546723, "volume": 68495.0}, {"date": "2013-10-30", "close": 4.90992075, "volume": 46680.0}, {"date": "2013-10-31", "close": 5.08761312, "volume": 48244.0}, {"date": "2013-11-01", "close": 5.1437265, "volume": 73852.0}, {"date": "2013-11-04", "close": 5.06890866, "volume": 94025.0}, {"date": "2013-11-05", "close": 5.0502042, "volume": 25620.0}, {"date": "2013-11-06", "close": 5.0502042, "volume": 79586.0}, {"date": "2013-11-07", "close": 5.00344305, "volume": 77363.0}, {"date": "2013-11-08", "close": 5.00344305, "volume": 62084.0}, {"date": "2013-11-11", "close": 4.88186406, "volume": 64414.0}, {"date": "2013-11-12", "close": 4.69481946, "volume": 59282.0}, {"date": "2013-11-13", "close": 4.7696373, "volume": 41840.0}, {"date": "2013-11-14", "close": 4.74158061, "volume": 49816.0}, {"date": "2013-11-15", "close": 4.84445514, "volume": 36146.0}, {"date": "2013-11-20", "close": 5.55522462, "volume": 272006.0}, {"date": "2013-11-21", "close": 5.3307711, "volume": 189225.0}, {"date": "2013-11-22", "close": 5.6587195, "volume": 69536.0}, {"date": "2013-11-25", "close": 5.6011732, "volume": 127859.0}, {"date": "2013-11-26", "close": 5.55321795, "volume": 245066.0}, {"date": "2013-11-27", "close": 5.55321795, "volume": 121659.0}, {"date": "2013-11-28", "close": 5.5244448, "volume": 76214.0}, {"date": "2013-11-29", "close": 5.5436269, "volume": 52781.0}, {"date": "2013-12-02", "close": 5.26548645, "volume": 130376.0}, {"date": "2013-12-03", "close": 5.16957595, "volume": 153890.0}, {"date": "2013-12-04", "close": 5.22712225, "volume": 95825.0}, {"date": "2013-12-05", "close": 5.24630435, "volume": 85698.0}, {"date": "2013-12-06", "close": 5.24630435, "volume": 47722.0}, {"date": "2013-12-09", "close": 5.4668985, "volume": 71815.0}, {"date": "2013-12-10", "close": 5.51485375, "volume": 55727.0}, {"date": "2013-12-11", "close": 5.39976115, "volume": 94679.0}, {"date": "2013-12-12", "close": 5.0832565, "volume": 134365.0}, {"date": "2013-12-13", "close": 5.1216207, "volume": 196899.0}, {"date": "2013-12-16", "close": 5.179167, "volume": 109815.0}, {"date": "2013-12-17", "close": 5.22712225, "volume": 113962.0}, {"date": "2013-12-18", "close": 5.34221485, "volume": 101019.0}, {"date": "2013-12-19", "close": 5.24630435, "volume": 67572.0}, {"date": "2013-12-20", "close": 5.2367133, "volume": 257630.0}, {"date": "2013-12-23", "close": 5.22712225, "volume": 91454.0}, {"date": "2013-12-24", "close": 5.2558954, "volume": 84702.0}, {"date": "2013-12-27", "close": 5.22712225, "volume": 16330.0}, {"date": "2013-12-30", "close": 5.26548645, "volume": 55451.0}, {"date": "2013-12-31", "close": 5.32303275, "volume": 41186.0}, {"date": "2014-01-02", "close": 5.30385065, "volume": 56047.0}, {"date": "2014-01-03", "close": 5.1983491, "volume": 45126.0}, {"date": "2014-01-06", "close": 5.1408028, "volume": 56601.0}, {"date": "2014-01-07", "close": 5.2558954, "volume": 81810.0}, {"date": "2014-01-08", "close": 5.3518059, "volume": 79085.0}, {"date": "2014-01-09", "close": 5.4668985, "volume": 187951.0}, {"date": "2014-01-10", "close": 5.4477164, "volume": 49587.0}, {"date": "2014-01-13", "close": 5.43812535, "volume": 111831.0}, {"date": "2014-01-14", "close": 5.3518059, "volume": 72451.0}, {"date": "2014-01-15", "close": 5.43812535, "volume": 82641.0}, {"date": "2014-01-16", "close": 5.43812535, "volume": 76420.0}, {"date": "2014-01-17", "close": 5.4477164, "volume": 68502.0}, {"date": "2014-01-20", "close": 5.370988, "volume": 81081.0}, {"date": "2014-01-21", "close": 5.2367133, "volume": 57215.0}, {"date": "2014-01-22", "close": 5.2175312, "volume": 56456.0}, {"date": "2014-01-23", "close": 5.0640744, "volume": 95718.0}, {"date": "2014-01-24", "close": 5.03530125, "volume": 169858.0}, {"date": "2014-01-28", "close": 4.99693705, "volume": 335988.0}, {"date": "2014-01-29", "close": 5.1983491, "volume": 101062.0}, {"date": "2014-01-30", "close": 5.0832565, "volume": 86577.0}, {"date": "2014-01-31", "close": 5.1408028, "volume": 94039.0}, {"date": "2014-02-03", "close": 5.0832565, "volume": 74475.0}, {"date": "2014-02-04", "close": 4.90102655, "volume": 139199.0}, {"date": "2014-02-05", "close": 5.03530125, "volume": 82288.0}, {"date": "2014-02-06", "close": 5.22712225, "volume": 52090.0}, {"date": "2014-02-07", "close": 5.03530125, "volume": 45936.0}, {"date": "2014-02-10", "close": 5.03530125, "volume": 54745.0}, {"date": "2014-02-11", "close": 5.0257102, "volume": 30447.0}, {"date": "2014-02-12", "close": 5.03530125, "volume": 334110.0}, {"date": "2014-02-13", "close": 5.179167, "volume": 56790.0}, {"date": "2014-02-14", "close": 5.20794015, "volume": 53445.0}, {"date": "2014-02-17", "close": 5.18875805, "volume": 51662.0}, {"date": "2014-02-18", "close": 5.13121175, "volume": 25877.0}, {"date": "2014-02-19", "close": 5.1216207, "volume": 109044.0}, {"date": "2014-02-20", "close": 5.0640744, "volume": 92921.0}, {"date": "2014-02-21", "close": 5.179167, "volume": 117365.0}, {"date": "2014-02-24", "close": 5.1216207, "volume": 155972.0}, {"date": "2014-02-25", "close": 5.0640744, "volume": 196523.0}, {"date": "2014-02-26", "close": 4.97775495, "volume": 1165914.0}, {"date": "2014-02-27", "close": 5.179167, "volume": 184590.0}, {"date": "2014-02-28", "close": 5.4093522, "volume": 761371.0}, {"date": "2014-03-03", "close": 5.41894325, "volume": 182696.0}, {"date": "2014-03-04", "close": 5.55321795, "volume": 291184.0}, {"date": "2014-03-05", "close": 5.66831055, "volume": 365358.0}, {"date": "2014-03-06", "close": 5.75463, "volume": 214862.0}, {"date": "2014-03-07", "close": 5.75463, "volume": 152698.0}, {"date": "2014-03-10", "close": 5.946451, "volume": 349311.0}, {"date": "2014-03-11", "close": 5.99440625, "volume": 225900.0}, {"date": "2014-03-12", "close": 5.9272689, "volume": 180863.0}, {"date": "2014-03-13", "close": 5.8889047, "volume": 280885.0}, {"date": "2014-03-14", "close": 5.86013155, "volume": 305077.0}, {"date": "2014-03-17", "close": 5.82176735, "volume": 81673.0}, {"date": "2014-03-18", "close": 5.89849575, "volume": 89682.0}, {"date": "2014-03-19", "close": 6.138272, "volume": 171077.0}, {"date": "2014-03-20", "close": 6.0615436, "volume": 191586.0}, {"date": "2014-03-21", "close": 6.1958183, "volume": 256542.0}, {"date": "2014-03-24", "close": 6.2341825, "volume": 99870.0}, {"date": "2014-03-25", "close": 6.14786305, "volume": 1729102.0}, {"date": "2014-03-26", "close": 6.30131985, "volume": 634690.0}, {"date": "2014-03-27", "close": 6.2533646, "volume": 166559.0}, {"date": "2014-03-28", "close": 6.10949885, "volume": 99426.0}, {"date": "2014-03-31", "close": 6.09031675, "volume": 132552.0}, {"date": "2014-04-01", "close": 6.03277045, "volume": 174828.0}, {"date": "2014-04-02", "close": 6.0807257, "volume": 92849.0}, {"date": "2014-04-03", "close": 6.05195255, "volume": 83074.0}, {"date": "2014-04-04", "close": 6.0231794, "volume": 72706.0}, {"date": "2014-04-07", "close": 6.138272, "volume": 86482.0}, {"date": "2014-04-08", "close": 6.10949885, "volume": 116140.0}, {"date": "2014-04-09", "close": 6.09031675, "volume": 99341.0}, {"date": "2014-04-10", "close": 6.330093, "volume": 148812.0}, {"date": "2014-04-11", "close": 6.28213775, "volume": 196559.0}, {"date": "2014-04-14", "close": 6.24377355, "volume": 200733.0}, {"date": "2014-04-15", "close": 6.10949885, "volume": 97851.0}, {"date": "2014-04-16", "close": 6.138272, "volume": 97402.0}, {"date": "2014-04-17", "close": 6.1574541, "volume": 71994.0}, {"date": "2014-04-22", "close": 6.05195255, "volume": 51541.0}, {"date": "2014-04-23", "close": 6.14786305, "volume": 142858.0}, {"date": "2014-04-24", "close": 6.12868095, "volume": 34363.0}, {"date": "2014-04-28", "close": 6.1190899, "volume": 75559.0}, {"date": "2014-04-29", "close": 6.0231794, "volume": 247265.0}, {"date": "2014-04-30", "close": 5.9272689, "volume": 117674.0}, {"date": "2014-05-01", "close": 6.0423615, "volume": 137904.0}, {"date": "2014-05-02", "close": 5.9656331, "volume": 46445.0}, {"date": "2014-05-05", "close": 5.93685995, "volume": 52898.0}, {"date": "2014-05-06", "close": 5.946451, "volume": 90793.0}, {"date": "2014-05-07", "close": 5.8889047, "volume": 44804.0}, {"date": "2014-05-08", "close": 5.75463, "volume": 201811.0}, {"date": "2014-05-09", "close": 5.562809, "volume": 267108.0}, {"date": "2014-05-12", "close": 5.53403585, "volume": 157104.0}, {"date": "2014-05-13", "close": 5.4668985, "volume": 253095.0}, {"date": "2014-05-14", "close": 5.55321795, "volume": 157163.0}, {"date": "2014-05-15", "close": 5.6203553, "volume": 50342.0}, {"date": "2014-05-16", "close": 5.6395374, "volume": 60134.0}, {"date": "2014-05-19", "close": 5.49567165, "volume": 168307.0}, {"date": "2014-05-20", "close": 5.41894325, "volume": 136392.0}, {"date": "2014-05-21", "close": 5.370988, "volume": 169849.0}, {"date": "2014-05-22", "close": 5.39976115, "volume": 333624.0}, {"date": "2014-05-23", "close": 5.4668985, "volume": 104406.0}, {"date": "2014-05-26", "close": 5.53403585, "volume": 76081.0}, {"date": "2014-05-27", "close": 5.70667475, "volume": 66117.0}, {"date": "2014-05-28", "close": 5.68749265, "volume": 55487.0}, {"date": "2014-05-29", "close": 5.80258525, "volume": 50624.0}, {"date": "2014-05-30", "close": 5.86013155, "volume": 215224.0}, {"date": "2014-06-02", "close": 5.93685995, "volume": 211829.0}, {"date": "2014-06-03", "close": 5.53403585, "volume": 252901.0}, {"date": "2014-06-04", "close": 5.55321795, "volume": 102305.0}, {"date": "2014-06-05", "close": 5.6395374, "volume": 57553.0}, {"date": "2014-06-06", "close": 5.70667475, "volume": 82629.0}, {"date": "2014-06-10", "close": 5.91767785, "volume": 129631.0}, {"date": "2014-06-11", "close": 5.75463, "volume": 167440.0}, {"date": "2014-06-12", "close": 5.9656331, "volume": 230935.0}, {"date": "2014-06-13", "close": 5.8697226, "volume": 239122.0}, {"date": "2014-06-16", "close": 5.89849575, "volume": 226730.0}, {"date": "2014-06-17", "close": 5.946451, "volume": 88502.0}, {"date": "2014-06-18", "close": 5.86013155, "volume": 141597.0}, {"date": "2014-06-19", "close": 5.8505405, "volume": 54796.0}, {"date": "2014-06-20", "close": 6.12868095, "volume": 156939.0}, {"date": "2014-06-23", "close": 6.0423615, "volume": 80400.0}, {"date": "2014-06-24", "close": 6.09031675, "volume": 74281.0}, {"date": "2014-06-25", "close": 6.05195255, "volume": 36262.0}, {"date": "2014-06-26", "close": 6.14786305, "volume": 46471.0}, {"date": "2014-06-27", "close": 6.138272, "volume": 180521.0}, {"date": "2014-06-30", "close": 6.1574541, "volume": 124465.0}, {"date": "2014-07-01", "close": 6.12868095, "volume": 176839.0}, {"date": "2014-07-02", "close": 6.2341825, "volume": 72543.0}, {"date": "2014-07-03", "close": 6.22459145, "volume": 142148.0}, {"date": "2014-07-04", "close": 6.330093, "volume": 91434.0}, {"date": "2014-07-07", "close": 6.3684572, "volume": 282998.0}, {"date": "2014-07-08", "close": 6.37804825, "volume": 223348.0}, {"date": "2014-07-09", "close": 6.1958183, "volume": 198428.0}, {"date": "2014-07-10", "close": 6.2725467, "volume": 82171.0}, {"date": "2014-07-11", "close": 6.28213775, "volume": 130227.0}, {"date": "2014-07-14", "close": 6.2341825, "volume": 163633.0}, {"date": "2014-07-15", "close": 6.24377355, "volume": 78406.0}, {"date": "2014-07-16", "close": 6.26295565, "volume": 101197.0}, {"date": "2014-07-17", "close": 6.28213775, "volume": 101042.0}, {"date": "2014-07-18", "close": 6.26295565, "volume": 93380.0}, {"date": "2014-07-21", "close": 6.24377355, "volume": 92019.0}, {"date": "2014-07-22", "close": 6.2533646, "volume": 58704.0}, {"date": "2014-07-23", "close": 6.2341825, "volume": 62127.0}, {"date": "2014-07-24", "close": 6.1574541, "volume": 135967.0}, {"date": "2014-07-25", "close": 6.16704515, "volume": 352822.0}, {"date": "2014-07-28", "close": 6.22459145, "volume": 60724.0}, {"date": "2014-07-29", "close": 6.22459145, "volume": 53788.0}, {"date": "2014-07-30", "close": 6.2725467, "volume": 47747.0}, {"date": "2014-07-31", "close": 6.28213775, "volume": 41895.0}, {"date": "2014-08-01", "close": 6.2725467, "volume": 204944.0}, {"date": "2014-08-04", "close": 6.2150004, "volume": 147593.0}, {"date": "2014-08-05", "close": 6.32050195, "volume": 44316.0}, {"date": "2014-08-06", "close": 6.14786305, "volume": 180049.0}, {"date": "2014-08-07", "close": 6.2533646, "volume": 138648.0}, {"date": "2014-08-08", "close": 6.2341825, "volume": 81381.0}, {"date": "2014-08-11", "close": 6.28213775, "volume": 99824.0}, {"date": "2014-08-12", "close": 6.55068715, "volume": 108483.0}, {"date": "2014-08-13", "close": 6.713735, "volume": 179769.0}, {"date": "2014-08-14", "close": 6.713735, "volume": 105053.0}, {"date": "2014-08-15", "close": 6.68496185, "volume": 54470.0}, {"date": "2014-08-18", "close": 6.713735, "volume": 198485.0}, {"date": "2014-08-19", "close": 6.78087235, "volume": 95953.0}, {"date": "2014-08-20", "close": 6.7329171, "volume": 57420.0}, {"date": "2014-08-21", "close": 6.905556, "volume": 128526.0}, {"date": "2014-08-22", "close": 6.7904634, "volume": 77032.0}, {"date": "2014-08-25", "close": 6.81923655, "volume": 124626.0}, {"date": "2014-08-26", "close": 6.78087235, "volume": 332011.0}, {"date": "2014-08-27", "close": 6.713735, "volume": 64718.0}, {"date": "2014-08-28", "close": 7.27960695, "volume": 273119.0}, {"date": "2014-08-29", "close": 7.1932875, "volume": 175206.0}, {"date": "2014-09-01", "close": 7.3083801, "volume": 99029.0}, {"date": "2014-09-02", "close": 7.39469955, "volume": 317686.0}, {"date": "2014-09-03", "close": 7.1932875, "volume": 195693.0}, {"date": "2014-09-04", "close": 7.2124696, "volume": 142414.0}, {"date": "2014-09-05", "close": 7.1932875, "volume": 181787.0}, {"date": "2014-09-08", "close": 7.08778595, "volume": 73530.0}, {"date": "2014-09-09", "close": 7.22206065, "volume": 83923.0}, {"date": "2014-09-10", "close": 7.12615015, "volume": 101890.0}, {"date": "2014-09-11", "close": 7.1932875, "volume": 71492.0}, {"date": "2014-09-12", "close": 7.2508338, "volume": 82163.0}, {"date": "2014-09-15", "close": 7.06860385, "volume": 177445.0}, {"date": "2014-09-16", "close": 7.08778595, "volume": 123220.0}, {"date": "2014-09-17", "close": 6.95351125, "volume": 155364.0}, {"date": "2014-09-18", "close": 7.16451435, "volume": 113363.0}, {"date": "2014-09-19", "close": 7.0206486, "volume": 181100.0}, {"date": "2014-09-22", "close": 6.97269335, "volume": 105340.0}, {"date": "2014-09-23", "close": 7.0590128, "volume": 91242.0}, {"date": "2014-09-24", "close": 7.0590128, "volume": 144271.0}, {"date": "2014-09-25", "close": 7.16451435, "volume": 111044.0}, {"date": "2014-09-26", "close": 7.1549233, "volume": 171975.0}, {"date": "2014-09-29", "close": 6.93432915, "volume": 161418.0}, {"date": "2014-09-30", "close": 7.0014665, "volume": 153561.0}, {"date": "2014-10-01", "close": 7.18369645, "volume": 139075.0}, {"date": "2014-10-02", "close": 7.1165591, "volume": 60706.0}, {"date": "2014-10-03", "close": 7.2508338, "volume": 145032.0}, {"date": "2014-10-06", "close": 7.4042906, "volume": 49735.0}, {"date": "2014-10-07", "close": 7.5769295, "volume": 174742.0}, {"date": "2014-10-08", "close": 7.4042906, "volume": 251344.0}, {"date": "2014-10-09", "close": 7.43306375, "volume": 272585.0}, {"date": "2014-10-10", "close": 7.45224585, "volume": 230255.0}, {"date": "2014-10-13", "close": 7.4234727, "volume": 574079.0}, {"date": "2014-10-14", "close": 7.52897425, "volume": 184594.0}, {"date": "2014-10-15", "close": 7.7687505, "volume": 219627.0}, {"date": "2014-10-16", "close": 7.67284, "volume": 209386.0}, {"date": "2014-10-17", "close": 7.54815635, "volume": 113209.0}, {"date": "2014-10-20", "close": 7.77834155, "volume": 194642.0}, {"date": "2014-10-21", "close": 7.9797536, "volume": 166663.0}, {"date": "2014-10-22", "close": 8.1907567, "volume": 283645.0}, {"date": "2014-10-23", "close": 8.23871195, "volume": 152859.0}, {"date": "2014-10-24", "close": 8.27707615, "volume": 109356.0}, {"date": "2014-10-27", "close": 8.35380455, "volume": 123265.0}, {"date": "2014-10-28", "close": 8.46889715, "volume": 142142.0}, {"date": "2014-10-29", "close": 8.52644345, "volume": 237233.0}, {"date": "2014-10-30", "close": 8.6894913, "volume": 213478.0}, {"date": "2014-10-31", "close": 8.66071815, "volume": 123636.0}, {"date": "2014-11-03", "close": 8.9964049, "volume": 154273.0}, {"date": "2014-11-04", "close": 9.31290955, "volume": 234330.0}, {"date": "2014-11-05", "close": 9.1114975, "volume": 311760.0}, {"date": "2014-11-06", "close": 9.1114975, "volume": 304064.0}, {"date": "2014-11-07", "close": 9.0347691, "volume": 311438.0}, {"date": "2014-11-10", "close": 9.1114975, "volume": 367464.0}, {"date": "2014-11-11", "close": 9.14027065, "volume": 122674.0}, {"date": "2014-11-12", "close": 9.0923154, "volume": 163566.0}, {"date": "2014-11-13", "close": 9.25536325, "volume": 78818.0}, {"date": "2014-11-14", "close": 9.399229, "volume": 418214.0}, {"date": "2014-11-17", "close": 9.56227685, "volume": 399761.0}, {"date": "2014-11-18", "close": 9.4184111, "volume": 515680.0}, {"date": "2014-11-19", "close": 9.399229, "volume": 172223.0}, {"date": "2014-11-20", "close": 9.5335037, "volume": 128412.0}, {"date": "2014-11-21", "close": 9.60064105, "volume": 248505.0}, {"date": "2014-11-24", "close": 9.6294142, "volume": 218802.0}, {"date": "2014-11-25", "close": 9.71573365, "volume": 181357.0}, {"date": "2014-11-26", "close": 9.8212352, "volume": 214673.0}, {"date": "2014-11-27", "close": 9.63900525, "volume": 246829.0}, {"date": "2014-11-28", "close": 9.40882005, "volume": 192135.0}, {"date": "2014-12-01", "close": 9.4375932, "volume": 202099.0}, {"date": "2014-12-03", "close": 10.25283245, "volume": 645751.0}, {"date": "2014-12-04", "close": 9.8787815, "volume": 464061.0}, {"date": "2014-12-05", "close": 9.66742, "volume": 580440.0}, {"date": "2014-12-08", "close": 9.89943808, "volume": 468863.0}, {"date": "2014-12-09", "close": 9.7157571, "volume": 402680.0}, {"date": "2014-12-10", "close": 9.59974806, "volume": 212518.0}, {"date": "2014-12-11", "close": 9.25172094, "volume": 249318.0}, {"date": "2014-12-12", "close": 9.02937028, "volume": 373373.0}, {"date": "2014-12-15", "close": 9.17438158, "volume": 169244.0}, {"date": "2014-12-16", "close": 9.15504674, "volume": 232546.0}, {"date": "2014-12-17", "close": 9.19371642, "volume": 192683.0}, {"date": "2014-12-18", "close": 8.9423635, "volume": 182068.0}, {"date": "2014-12-19", "close": 9.0390377, "volume": 344030.0}, {"date": "2014-12-22", "close": 9.05837254, "volume": 186973.0}, {"date": "2014-12-23", "close": 9.0390377, "volume": 238336.0}, {"date": "2014-12-24", "close": 9.34839514, "volume": 88907.0}, {"date": "2014-12-29", "close": 9.6190829, "volume": 165702.0}, {"date": "2014-12-30", "close": 9.36772998, "volume": 208976.0}, {"date": "2014-12-31", "close": 9.4257345, "volume": 49284.0}, {"date": "2015-01-02", "close": 9.46440418, "volume": 54208.0}, {"date": "2015-01-05", "close": 9.5224087, "volume": 200315.0}, {"date": "2015-01-06", "close": 9.60941548, "volume": 259897.0}, {"date": "2015-01-07", "close": 9.99611228, "volume": 297645.0}, {"date": "2015-01-08", "close": 10.09278648, "volume": 215197.0}, {"date": "2015-01-09", "close": 10.0057797, "volume": 99646.0}, {"date": "2015-01-12", "close": 10.20879552, "volume": 160442.0}, {"date": "2015-01-13", "close": 10.32480456, "volume": 234916.0}, {"date": "2015-01-14", "close": 10.150791, "volume": 94640.0}, {"date": "2015-01-15", "close": 9.97677744, "volume": 156146.0}, {"date": "2015-01-16", "close": 9.6190829, "volume": 210215.0}, {"date": "2015-01-19", "close": 9.4257345, "volume": 141381.0}, {"date": "2015-01-20", "close": 9.4257345, "volume": 113880.0}, {"date": "2015-01-21", "close": 9.49340644, "volume": 113536.0}, {"date": "2015-01-22", "close": 9.5224087, "volume": 85331.0}, {"date": "2015-01-23", "close": 9.63841774, "volume": 113617.0}, {"date": "2015-01-27", "close": 9.53207612, "volume": 224192.0}, {"date": "2015-01-28", "close": 9.36772998, "volume": 99073.0}, {"date": "2015-01-29", "close": 9.33872772, "volume": 179064.0}, {"date": "2015-01-30", "close": 9.43540192, "volume": 129129.0}, {"date": "2015-02-02", "close": 9.85110098, "volume": 196343.0}, {"date": "2015-02-03", "close": 9.83176614, "volume": 149276.0}, {"date": "2015-02-04", "close": 9.64808516, "volume": 142777.0}, {"date": "2015-02-05", "close": 9.66742, "volume": 132612.0}, {"date": "2015-02-06", "close": 9.82209872, "volume": 129656.0}, {"date": "2015-02-09", "close": 9.87043582, "volume": 75898.0}, {"date": "2015-02-10", "close": 10.09278648, "volume": 160744.0}, {"date": "2015-02-11", "close": 10.3924765, "volume": 613959.0}, {"date": "2015-02-12", "close": 10.95318686, "volume": 840134.0}, {"date": "2015-02-13", "close": 11.0691959, "volume": 412527.0}, {"date": "2015-02-16", "close": 11.04986106, "volume": 604859.0}, {"date": "2015-02-17", "close": 10.9241846, "volume": 346563.0}, {"date": "2015-02-18", "close": 11.27221172, "volume": 359424.0}, {"date": "2015-02-19", "close": 11.27221172, "volume": 203489.0}, {"date": "2015-02-20", "close": 11.36888592, "volume": 133731.0}, {"date": "2015-02-23", "close": 11.600904, "volume": 325516.0}, {"date": "2015-02-24", "close": 11.53323206, "volume": 554563.0}, {"date": "2015-02-25", "close": 12.0359379, "volume": 466182.0}, {"date": "2015-02-26", "close": 12.28729082, "volume": 383959.0}, {"date": "2015-02-27", "close": 12.567646, "volume": 338869.0}, {"date": "2015-03-02", "close": 12.4709718, "volume": 3272299.0}, {"date": "2015-03-03", "close": 11.80391982, "volume": 811815.0}, {"date": "2015-03-04", "close": 11.90059402, "volume": 336483.0}, {"date": "2015-03-05", "close": 11.5525669, "volume": 353707.0}, {"date": "2015-03-06", "close": 11.85225692, "volume": 414087.0}, {"date": "2015-03-09", "close": 11.61057142, "volume": 305988.0}, {"date": "2015-03-10", "close": 11.83292208, "volume": 272109.0}, {"date": "2015-03-11", "close": 11.80391982, "volume": 374074.0}, {"date": "2015-03-12", "close": 11.86192434, "volume": 194997.0}, {"date": "2015-03-13", "close": 11.8425895, "volume": 158997.0}, {"date": "2015-03-16", "close": 11.72658046, "volume": 201481.0}, {"date": "2015-03-17", "close": 11.70724562, "volume": 280108.0}, {"date": "2015-03-18", "close": 11.72658046, "volume": 303758.0}, {"date": "2015-03-19", "close": 12.04560532, "volume": 474952.0}, {"date": "2015-03-20", "close": 11.8909266, "volume": 2041012.0}, {"date": "2015-03-23", "close": 11.78458498, "volume": 342937.0}, {"date": "2015-03-24", "close": 11.600904, "volume": 461862.0}, {"date": "2015-03-25", "close": 11.14653526, "volume": 577070.0}, {"date": "2015-03-26", "close": 11.05952848, "volume": 575979.0}, {"date": "2015-03-27", "close": 11.25287688, "volume": 205063.0}, {"date": "2015-03-30", "close": 11.17553752, "volume": 179074.0}, {"date": "2015-03-31", "close": 11.34955108, "volume": 248296.0}, {"date": "2015-04-01", "close": 11.5042298, "volume": 322931.0}, {"date": "2015-04-02", "close": 11.600904, "volume": 234683.0}, {"date": "2015-04-07", "close": 11.53323206, "volume": 212033.0}, {"date": "2015-04-08", "close": 11.3108814, "volume": 234841.0}, {"date": "2015-04-09", "close": 11.4075556, "volume": 189033.0}, {"date": "2015-04-10", "close": 11.19487236, "volume": 185176.0}, {"date": "2015-04-13", "close": 11.04019364, "volume": 202682.0}, {"date": "2015-04-14", "close": 10.8275104, "volume": 312295.0}, {"date": "2015-04-15", "close": 10.65349684, "volume": 588902.0}, {"date": "2015-04-16", "close": 10.80817556, "volume": 292050.0}, {"date": "2015-04-17", "close": 10.50848554, "volume": 215828.0}, {"date": "2015-04-20", "close": 10.1991281, "volume": 334608.0}, {"date": "2015-04-21", "close": 10.49881812, "volume": 295715.0}, {"date": "2015-04-22", "close": 10.4891507, "volume": 260507.0}, {"date": "2015-04-23", "close": 10.41181134, "volume": 203953.0}, {"date": "2015-04-24", "close": 10.67283168, "volume": 186580.0}, {"date": "2015-04-27", "close": 10.79850814, "volume": 253406.0}, {"date": "2015-04-28", "close": 10.55682264, "volume": 186005.0}, {"date": "2015-04-29", "close": 10.32480456, "volume": 196444.0}, {"date": "2015-04-30", "close": 10.33447198, "volume": 421978.0}, {"date": "2015-05-01", "close": 10.14112358, "volume": 245889.0}, {"date": "2015-05-04", "close": 10.16045842, "volume": 208425.0}, {"date": "2015-05-05", "close": 10.38280908, "volume": 352807.0}, {"date": "2015-05-06", "close": 10.150791, "volume": 530536.0}, {"date": "2015-05-07", "close": 9.8607684, "volume": 535476.0}, {"date": "2015-05-08", "close": 10.1991281, "volume": 311813.0}, {"date": "2015-05-11", "close": 10.3441394, "volume": 562824.0}, {"date": "2015-05-12", "close": 10.88551492, "volume": 420286.0}, {"date": "2015-05-13", "close": 11.07886332, "volume": 358194.0}, {"date": "2015-05-14", "close": 11.2142072, "volume": 248219.0}, {"date": "2015-05-15", "close": 11.4075556, "volume": 251811.0}, {"date": "2015-05-18", "close": 11.41722302, "volume": 237299.0}, {"date": "2015-05-19", "close": 11.4558927, "volume": 289775.0}, {"date": "2015-05-20", "close": 11.95859854, "volume": 461054.0}, {"date": "2015-05-21", "close": 11.76525014, "volume": 315788.0}, {"date": "2015-05-22", "close": 11.59123658, "volume": 261381.0}, {"date": "2015-05-25", "close": 11.600904, "volume": 218576.0}, {"date": "2015-05-26", "close": 11.62023884, "volume": 222667.0}, {"date": "2015-05-27", "close": 11.8425895, "volume": 345004.0}, {"date": "2015-05-28", "close": 11.66857594, "volume": 186338.0}, {"date": "2015-05-29", "close": 11.82325466, "volume": 307090.0}, {"date": "2015-06-01", "close": 11.66857594, "volume": 353673.0}, {"date": "2015-06-02", "close": 11.18520494, "volume": 258770.0}, {"date": "2015-06-03", "close": 10.90484976, "volume": 287027.0}, {"date": "2015-06-04", "close": 10.81784298, "volume": 206530.0}, {"date": "2015-06-05", "close": 10.8758475, "volume": 119178.0}, {"date": "2015-06-09", "close": 10.7791733, "volume": 186829.0}, {"date": "2015-06-10", "close": 10.5374878, "volume": 321437.0}, {"date": "2015-06-11", "close": 10.634162, "volume": 354625.0}, {"date": "2015-06-12", "close": 10.60515974, "volume": 291854.0}, {"date": "2015-06-15", "close": 10.5858249, "volume": 281039.0}, {"date": "2015-06-16", "close": 10.51815296, "volume": 215488.0}, {"date": "2015-06-17", "close": 10.30546972, "volume": 370997.0}, {"date": "2015-06-18", "close": 10.30546972, "volume": 320191.0}, {"date": "2015-06-19", "close": 10.64382942, "volume": 348058.0}, {"date": "2015-06-22", "close": 10.4891507, "volume": 221762.0}, {"date": "2015-06-23", "close": 10.17979326, "volume": 717652.0}, {"date": "2015-06-24", "close": 10.69216652, "volume": 567917.0}, {"date": "2015-06-25", "close": 10.45048102, "volume": 265005.0}, {"date": "2015-06-26", "close": 10.38280908, "volume": 311177.0}, {"date": "2015-06-29", "close": 10.0541168, "volume": 475527.0}, {"date": "2015-06-30", "close": 9.96711002, "volume": 386688.0}, {"date": "2015-07-01", "close": 10.28613488, "volume": 263856.0}, {"date": "2015-07-02", "close": 10.41181134, "volume": 169799.0}, {"date": "2015-07-03", "close": 10.50848554, "volume": 214957.0}, {"date": "2015-07-06", "close": 10.2474652, "volume": 195957.0}, {"date": "2015-07-07", "close": 10.42147876, "volume": 266600.0}, {"date": "2015-07-08", "close": 10.2474652, "volume": 213732.0}, {"date": "2015-07-09", "close": 10.18946068, "volume": 261112.0}, {"date": "2015-07-10", "close": 10.23779778, "volume": 202535.0}, {"date": "2015-07-13", "close": 10.22813036, "volume": 246382.0}, {"date": "2015-07-14", "close": 10.64382942, "volume": 338672.0}, {"date": "2015-07-15", "close": 10.52782038, "volume": 234302.0}, {"date": "2015-07-16", "close": 10.4408136, "volume": 455193.0}, {"date": "2015-07-17", "close": 10.52782038, "volume": 292607.0}, {"date": "2015-07-20", "close": 10.52782038, "volume": 286000.0}, {"date": "2015-07-21", "close": 10.57615748, "volume": 309740.0}, {"date": "2015-07-22", "close": 10.45048102, "volume": 277883.0}, {"date": "2015-07-23", "close": 10.55682264, "volume": 240544.0}, {"date": "2015-07-24", "close": 10.2474652, "volume": 327940.0}, {"date": "2015-07-27", "close": 10.23779778, "volume": 203079.0}, {"date": "2015-07-28", "close": 9.77376162, "volume": 522717.0}, {"date": "2015-07-29", "close": 10.08311906, "volume": 358028.0}, {"date": "2015-07-30", "close": 10.22813036, "volume": 315059.0}, {"date": "2015-07-31", "close": 10.35380682, "volume": 242596.0}, {"date": "2015-08-03", "close": 10.71150136, "volume": 430238.0}, {"date": "2015-08-04", "close": 11.0691959, "volume": 471020.0}, {"date": "2015-08-05", "close": 10.83717782, "volume": 286277.0}, {"date": "2015-08-06", "close": 10.72116878, "volume": 233776.0}, {"date": "2015-08-07", "close": 10.47948328, "volume": 271430.0}, {"date": "2015-08-10", "close": 10.4891507, "volume": 175151.0}, {"date": "2015-08-11", "close": 10.50848554, "volume": 250319.0}, {"date": "2015-08-12", "close": 10.0541168, "volume": 303482.0}, {"date": "2015-08-13", "close": 10.0541168, "volume": 189796.0}, {"date": "2015-08-14", "close": 10.14112358, "volume": 184865.0}, {"date": "2015-08-17", "close": 10.17979326, "volume": 128605.0}, {"date": "2015-08-18", "close": 10.150791, "volume": 251532.0}, {"date": "2015-08-19", "close": 10.18946068, "volume": 257425.0}, {"date": "2015-08-20", "close": 10.2958023, "volume": 320498.0}, {"date": "2015-08-21", "close": 10.17012584, "volume": 403846.0}, {"date": "2015-08-24", "close": 9.70608968, "volume": 438182.0}, {"date": "2015-08-25", "close": 10.23779778, "volume": 600163.0}, {"date": "2015-08-26", "close": 10.31513714, "volume": 891021.0}, {"date": "2015-08-27", "close": 10.5858249, "volume": 423335.0}, {"date": "2015-08-28", "close": 10.5374878, "volume": 438786.0}, {"date": "2015-08-31", "close": 10.66316426, "volume": 599042.0}, {"date": "2015-09-01", "close": 10.74050362, "volume": 650219.0}, {"date": "2015-09-02", "close": 10.43114618, "volume": 494958.0}, {"date": "2015-09-03", "close": 10.1024539, "volume": 267201.0}, {"date": "2015-09-04", "close": 10.04444938, "volume": 308713.0}, {"date": "2015-09-07", "close": 10.13145616, "volume": 288248.0}, {"date": "2015-09-08", "close": 10.06378422, "volume": 215721.0}, {"date": "2015-09-09", "close": 10.0541168, "volume": 234530.0}, {"date": "2015-09-10", "close": 9.9091055, "volume": 253101.0}, {"date": "2015-09-11", "close": 9.9091055, "volume": 153743.0}, {"date": "2015-09-14", "close": 9.97677744, "volume": 511951.0}, {"date": "2015-09-15", "close": 10.04444938, "volume": 167714.0}, {"date": "2015-09-16", "close": 10.0057797, "volume": 239830.0}, {"date": "2015-09-17", "close": 9.96711002, "volume": 321598.0}, {"date": "2015-09-18", "close": 10.12178874, "volume": 210724.0}, {"date": "2015-09-21", "close": 9.7640942, "volume": 199694.0}, {"date": "2015-09-22", "close": 9.78342904, "volume": 123710.0}, {"date": "2015-09-23", "close": 9.46440418, "volume": 345187.0}, {"date": "2015-09-24", "close": 9.4740716, "volume": 504307.0}, {"date": "2015-09-25", "close": 8.87469156, "volume": 1102645.0}, {"date": "2015-09-28", "close": 9.2323861, "volume": 634916.0}, {"date": "2015-09-29", "close": 9.14537932, "volume": 604942.0}, {"date": "2015-09-30", "close": 9.3290603, "volume": 364496.0}, {"date": "2015-10-01", "close": 9.63841774, "volume": 385080.0}, {"date": "2015-10-02", "close": 9.68675484, "volume": 210863.0}, {"date": "2015-10-05", "close": 10.26680004, "volume": 224327.0}, {"date": "2015-10-06", "close": 10.07345164, "volume": 244988.0}, {"date": "2015-10-07", "close": 10.0057797, "volume": 290537.0}, {"date": "2015-10-08", "close": 10.150791, "volume": 359413.0}, {"date": "2015-10-09", "close": 10.3441394, "volume": 228432.0}, {"date": "2015-10-12", "close": 10.18946068, "volume": 325849.0}, {"date": "2015-10-13", "close": 10.150791, "volume": 245137.0}, {"date": "2015-10-14", "close": 10.22813036, "volume": 177786.0}, {"date": "2015-10-15", "close": 10.3924765, "volume": 129571.0}, {"date": "2015-10-16", "close": 10.42147876, "volume": 203474.0}, {"date": "2015-10-19", "close": 10.2958023, "volume": 183226.0}, {"date": "2015-10-20", "close": 10.36347424, "volume": 137363.0}, {"date": "2015-10-21", "close": 10.57615748, "volume": 469779.0}, {"date": "2015-10-22", "close": 10.46981586, "volume": 174817.0}, {"date": "2015-10-23", "close": 10.79850814, "volume": 380321.0}, {"date": "2015-10-26", "close": 10.86618008, "volume": 338408.0}, {"date": "2015-10-27", "close": 10.62449458, "volume": 452728.0}, {"date": "2015-10-28", "close": 10.86618008, "volume": 437271.0}, {"date": "2015-10-29", "close": 10.91451718, "volume": 259733.0}, {"date": "2015-10-30", "close": 10.89518234, "volume": 234451.0}, {"date": "2015-11-02", "close": 11.12720042, "volume": 202200.0}, {"date": "2015-11-03", "close": 11.15620268, "volume": 327181.0}, {"date": "2015-11-04", "close": 11.42689044, "volume": 381625.0}, {"date": "2015-11-05", "close": 11.117533, "volume": 166550.0}, {"date": "2015-11-06", "close": 11.2142072, "volume": 252574.0}, {"date": "2015-11-09", "close": 11.117533, "volume": 234182.0}, {"date": "2015-11-10", "close": 10.99185654, "volume": 267511.0}, {"date": "2015-11-11", "close": 10.90484976, "volume": 115385.0}, {"date": "2015-11-12", "close": 10.99185654, "volume": 105444.0}, {"date": "2015-11-13", "close": 10.90484976, "volume": 151385.0}, {"date": "2015-11-16", "close": 10.8275104, "volume": 266394.0}, {"date": "2015-11-17", "close": 10.7791733, "volume": 260334.0}, {"date": "2015-11-18", "close": 10.86618008, "volume": 228482.0}, {"date": "2015-11-19", "close": 11.04986106, "volume": 334226.0}, {"date": "2015-11-20", "close": 11.08853074, "volume": 173585.0}, {"date": "2015-11-23", "close": 11.0691959, "volume": 186101.0}, {"date": "2015-11-24", "close": 10.95318686, "volume": 186840.0}, {"date": "2015-11-25", "close": 10.9241846, "volume": 197598.0}, {"date": "2015-11-26", "close": 10.84684524, "volume": 144820.0}, {"date": "2015-11-27", "close": 10.89518234, "volume": 149234.0}, {"date": "2015-11-30", "close": 11.03052622, "volume": 241980.0}, {"date": "2015-12-01", "close": 11.15620268, "volume": 315748.0}, {"date": "2015-12-02", "close": 10.88551492, "volume": 304710.0}, {"date": "2015-12-03", "close": 10.65349684, "volume": 226069.0}, {"date": "2015-12-04", "close": 10.30546972, "volume": 292311.0}, {"date": "2015-12-07", "close": 10.52782038, "volume": 235280.0}, {"date": "2015-12-08", "close": 10.41181134, "volume": 151788.0}, {"date": "2015-12-09", "close": 10.42147876, "volume": 200381.0}, {"date": "2015-12-10", "close": 10.2958023, "volume": 210438.0}, {"date": "2015-12-11", "close": 10.33447198, "volume": 300116.0}, {"date": "2015-12-14", "close": 10.36347424, "volume": 363319.0}, {"date": "2015-12-15", "close": 10.2474652, "volume": 212027.0}, {"date": "2015-12-16", "close": 10.634162, "volume": 346198.0}, {"date": "2015-12-17", "close": 10.84684524, "volume": 279197.0}, {"date": "2015-12-18", "close": 11.81358724, "volume": 609048.0}, {"date": "2015-12-21", "close": 11.91992886, "volume": 465484.0}, {"date": "2015-12-22", "close": 12.23895372, "volume": 422430.0}, {"date": "2015-12-23", "close": 12.20995146, "volume": 177036.0}, {"date": "2015-12-24", "close": 12.2292863, "volume": 99742.0}, {"date": "2015-12-29", "close": 12.9543428, "volume": 243634.0}, {"date": "2015-12-30", "close": 13.02201474, "volume": 155622.0}, {"date": "2015-12-31", "close": 12.69332246, "volume": 115795.0}, {"date": "2016-01-04", "close": 12.7126573, "volume": 198513.0}, {"date": "2016-01-05", "close": 12.7126573, "volume": 148059.0}, {"date": "2016-01-06", "close": 12.65465278, "volume": 249873.0}, {"date": "2016-01-07", "close": 12.4709718, "volume": 195853.0}, {"date": "2016-01-08", "close": 12.1809492, "volume": 328164.0}, {"date": "2016-01-11", "close": 12.00693564, "volume": 288987.0}, {"date": "2016-01-12", "close": 12.1326121, "volume": 198992.0}, {"date": "2016-01-13", "close": 12.2292863, "volume": 212334.0}, {"date": "2016-01-14", "close": 12.11327726, "volume": 202080.0}, {"date": "2016-01-15", "close": 11.91992886, "volume": 205138.0}, {"date": "2016-01-18", "close": 11.62990626, "volume": 269835.0}, {"date": "2016-01-19", "close": 11.87159176, "volume": 186235.0}, {"date": "2016-01-20", "close": 11.600904, "volume": 203997.0}, {"date": "2016-01-21", "close": 11.76525014, "volume": 319045.0}, {"date": "2016-01-22", "close": 11.87159176, "volume": 305280.0}, {"date": "2016-01-25", "close": 12.1809492, "volume": 209918.0}, {"date": "2016-01-27", "close": 11.86192434, "volume": 258744.0}, {"date": "2016-01-28", "close": 11.71691304, "volume": 365261.0}, {"date": "2016-01-29", "close": 11.5042298, "volume": 272894.0}, {"date": "2016-02-01", "close": 11.71691304, "volume": 213591.0}, {"date": "2016-02-02", "close": 11.66857594, "volume": 299699.0}, {"date": "2016-02-03", "close": 11.49456238, "volume": 258852.0}, {"date": "2016-02-04", "close": 11.2625443, "volume": 246376.0}, {"date": "2016-02-05", "close": 11.0691959, "volume": 316260.0}, {"date": "2016-02-08", "close": 11.04019364, "volume": 258473.0}, {"date": "2016-02-09", "close": 10.93385202, "volume": 660557.0}, {"date": "2016-02-10", "close": 10.72116878, "volume": 450642.0}, {"date": "2016-02-11", "close": 10.84684524, "volume": 398214.0}, {"date": "2016-02-12", "close": 10.60515974, "volume": 232414.0}, {"date": "2016-02-15", "close": 10.8275104, "volume": 132547.0}, {"date": "2016-02-16", "close": 11.25287688, "volume": 255723.0}, {"date": "2016-02-17", "close": 11.2142072, "volume": 251538.0}, {"date": "2016-02-18", "close": 11.5525669, "volume": 177153.0}, {"date": "2016-02-19", "close": 11.29154656, "volume": 231439.0}, {"date": "2016-02-22", "close": 11.68791078, "volume": 183462.0}, {"date": "2016-02-23", "close": 11.66857594, "volume": 219791.0}, {"date": "2016-02-24", "close": 11.42689044, "volume": 286446.0}, {"date": "2016-02-25", "close": 11.600904, "volume": 482234.0}, {"date": "2016-02-26", "close": 11.81358724, "volume": 1006989.0}, {"date": "2016-02-29", "close": 11.87159176, "volume": 668334.0}, {"date": "2016-03-01", "close": 11.91026144, "volume": 244309.0}, {"date": "2016-03-02", "close": 12.07460758, "volume": 1404140.0}, {"date": "2016-03-03", "close": 12.50964148, "volume": 1058279.0}, {"date": "2016-03-04", "close": 12.64498536, "volume": 1323024.0}, {"date": "2016-03-07", "close": 12.57731342, "volume": 464413.0}, {"date": "2016-03-08", "close": 12.41296728, "volume": 534602.0}, {"date": "2016-03-09", "close": 12.46130438, "volume": 502492.0}, {"date": "2016-03-10", "close": 12.567646, "volume": 403908.0}, {"date": "2016-03-11", "close": 12.77066182, "volume": 1269391.0}, {"date": "2016-03-14", "close": 12.81899892, "volume": 424824.0}, {"date": "2016-03-15", "close": 12.60631568, "volume": 391631.0}, {"date": "2016-03-16", "close": 12.8576686, "volume": 467396.0}, {"date": "2016-03-17", "close": 13.08968668, "volume": 640242.0}, {"date": "2016-03-18", "close": 13.0026799, "volume": 1175976.0}, {"date": "2016-03-21", "close": 12.86733602, "volume": 289600.0}, {"date": "2016-03-22", "close": 12.82866634, "volume": 351217.0}, {"date": "2016-03-23", "close": 12.74165956, "volume": 292422.0}, {"date": "2016-03-24", "close": 12.87700344, "volume": 261746.0}, {"date": "2016-03-29", "close": 12.65465278, "volume": 142590.0}, {"date": "2016-03-30", "close": 12.8093315, "volume": 210600.0}, {"date": "2016-03-31", "close": 12.96401022, "volume": 261097.0}, {"date": "2016-04-01", "close": 12.86733602, "volume": 196947.0}, {"date": "2016-04-04", "close": 12.83833376, "volume": 96743.0}, {"date": "2016-04-05", "close": 12.62565052, "volume": 226523.0}, {"date": "2016-04-06", "close": 13.45704864, "volume": 398698.0}, {"date": "2016-04-07", "close": 13.23469798, "volume": 474877.0}, {"date": "2016-04-08", "close": 13.2927025, "volume": 109187.0}, {"date": "2016-04-11", "close": 13.33137218, "volume": 239378.0}, {"date": "2016-04-12", "close": 13.3893767, "volume": 273926.0}, {"date": "2016-04-13", "close": 13.28303508, "volume": 339511.0}, {"date": "2016-04-14", "close": 13.37970928, "volume": 401322.0}, {"date": "2016-04-15", "close": 13.47638348, "volume": 260531.0}, {"date": "2016-04-18", "close": 13.6793993, "volume": 287340.0}, {"date": "2016-04-19", "close": 13.6793993, "volume": 672676.0}, {"date": "2016-04-20", "close": 13.7277364, "volume": 384595.0}, {"date": "2016-04-21", "close": 14.23044224, "volume": 654710.0}, {"date": "2016-04-22", "close": 13.8727477, "volume": 303921.0}, {"date": "2016-04-26", "close": 13.55372284, "volume": 490077.0}, {"date": "2016-04-27", "close": 13.65039704, "volume": 348366.0}, {"date": "2016-04-28", "close": 13.83407802, "volume": 306951.0}, {"date": "2016-04-29", "close": 13.78574092, "volume": 460181.0}, {"date": "2016-05-02", "close": 13.64072962, "volume": 207874.0}, {"date": "2016-05-03", "close": 14.04676126, "volume": 427099.0}, {"date": "2016-05-04", "close": 13.88241512, "volume": 290281.0}, {"date": "2016-05-05", "close": 13.79540834, "volume": 209472.0}, {"date": "2016-05-06", "close": 14.77181776, "volume": 604069.0}, {"date": "2016-05-09", "close": 14.95549874, "volume": 516647.0}, {"date": "2016-05-10", "close": 14.86849196, "volume": 322120.0}, {"date": "2016-05-11", "close": 15.20685166, "volume": 395524.0}, {"date": "2016-05-12", "close": 15.04250552, "volume": 397557.0}, {"date": "2016-05-13", "close": 14.80082002, "volume": 228208.0}, {"date": "2016-05-16", "close": 14.29811418, "volume": 450311.0}, {"date": "2016-05-17", "close": 14.13376804, "volume": 223268.0}, {"date": "2016-05-18", "close": 13.6793993, "volume": 344471.0}, {"date": "2016-05-19", "close": 13.62139478, "volume": 344275.0}, {"date": "2016-05-20", "close": 13.81474318, "volume": 242085.0}, {"date": "2016-05-23", "close": 13.534388, "volume": 893220.0}, {"date": "2016-05-24", "close": 14.017759, "volume": 627119.0}, {"date": "2016-05-25", "close": 14.4044558, "volume": 379904.0}, {"date": "2016-05-26", "close": 14.43345806, "volume": 390217.0}, {"date": "2016-05-27", "close": 14.2594445, "volume": 248388.0}, {"date": "2016-05-30", "close": 14.29811418, "volume": 157376.0}, {"date": "2016-05-31", "close": 14.20143998, "volume": 616270.0}, {"date": "2016-06-01", "close": 13.91141738, "volume": 224979.0}, {"date": "2016-06-02", "close": 13.85341286, "volume": 324540.0}, {"date": "2016-06-03", "close": 14.15310288, "volume": 272469.0}, {"date": "2016-06-06", "close": 14.0660961, "volume": 220741.0}, {"date": "2016-06-07", "close": 13.91141738, "volume": 246027.0}, {"date": "2016-06-08", "close": 13.79540834, "volume": 365167.0}, {"date": "2016-06-09", "close": 14.12410062, "volume": 291505.0}, {"date": "2016-06-10", "close": 14.47212774, "volume": 392234.0}, {"date": "2016-06-14", "close": 14.1144332, "volume": 476467.0}, {"date": "2016-06-15", "close": 13.85341286, "volume": 366700.0}, {"date": "2016-06-16", "close": 14.1627703, "volume": 375058.0}, {"date": "2016-06-17", "close": 13.90174996, "volume": 239414.0}, {"date": "2016-06-20", "close": 13.90174996, "volume": 190546.0}, {"date": "2016-06-21", "close": 14.02742642, "volume": 170950.0}, {"date": "2016-06-22", "close": 14.10476578, "volume": 229729.0}, {"date": "2016-06-23", "close": 14.017759, "volume": 236181.0}, {"date": "2016-06-24", "close": 13.52472058, "volume": 355930.0}, {"date": "2016-06-27", "close": 13.23469798, "volume": 521629.0}, {"date": "2016-06-28", "close": 13.10902152, "volume": 284990.0}, {"date": "2016-06-29", "close": 13.35070702, "volume": 271014.0}, {"date": "2016-06-30", "close": 13.534388, "volume": 507901.0}, {"date": "2016-07-01", "close": 13.7277364, "volume": 367455.0}, {"date": "2016-07-04", "close": 13.55372284, "volume": 321001.0}, {"date": "2016-07-05", "close": 13.45704864, "volume": 274245.0}, {"date": "2016-07-06", "close": 13.15735862, "volume": 400029.0}, {"date": "2016-07-07", "close": 13.13802378, "volume": 320092.0}, {"date": "2016-07-08", "close": 13.0993541, "volume": 240779.0}, {"date": "2016-07-11", "close": 13.37970928, "volume": 197962.0}, {"date": "2016-07-12", "close": 13.35070702, "volume": 262763.0}, {"date": "2016-07-13", "close": 13.54405542, "volume": 272867.0}, {"date": "2016-07-14", "close": 13.70840156, "volume": 171891.0}, {"date": "2016-07-15", "close": 13.60205994, "volume": 186234.0}, {"date": "2016-07-18", "close": 13.79540834, "volume": 201365.0}, {"date": "2016-07-19", "close": 13.95008706, "volume": 209424.0}, {"date": "2016-07-20", "close": 14.26911192, "volume": 349171.0}, {"date": "2016-07-21", "close": 14.29811418, "volume": 208884.0}, {"date": "2016-07-22", "close": 14.09509836, "volume": 207027.0}, {"date": "2016-07-25", "close": 14.7911526, "volume": 515003.0}, {"date": "2016-07-26", "close": 14.7911526, "volume": 455952.0}, {"date": "2016-07-27", "close": 14.8878268, "volume": 365999.0}, {"date": "2016-07-28", "close": 15.09084262, "volume": 239494.0}, {"date": "2016-07-29", "close": 15.10051004, "volume": 345713.0}, {"date": "2016-08-01", "close": 15.0811752, "volume": 327578.0}, {"date": "2016-08-02", "close": 14.94583132, "volume": 233623.0}, {"date": "2016-08-03", "close": 14.7428155, "volume": 303672.0}, {"date": "2016-08-04", "close": 14.75248292, "volume": 222342.0}, {"date": "2016-08-05", "close": 15.23585392, "volume": 395921.0}, {"date": "2016-08-08", "close": 15.2745236, "volume": 242828.0}, {"date": "2016-08-09", "close": 15.19718424, "volume": 372878.0}, {"date": "2016-08-10", "close": 15.0811752, "volume": 375686.0}, {"date": "2016-08-11", "close": 15.35186296, "volume": 293650.0}, {"date": "2016-08-12", "close": 15.52587652, "volume": 453321.0}, {"date": "2016-08-15", "close": 15.49687426, "volume": 263962.0}, {"date": "2016-08-16", "close": 15.40020006, "volume": 307569.0}, {"date": "2016-08-17", "close": 15.34219554, "volume": 198722.0}, {"date": "2016-08-18", "close": 15.42920232, "volume": 557027.0}, {"date": "2016-08-19", "close": 15.67088782, "volume": 235420.0}, {"date": "2016-08-22", "close": 15.6612204, "volume": 316682.0}, {"date": "2016-08-23", "close": 15.72889234, "volume": 247871.0}, {"date": "2016-08-24", "close": 15.79656428, "volume": 250727.0}, {"date": "2016-08-25", "close": 15.92224074, "volume": 994396.0}, {"date": "2016-08-26", "close": 16.71496918, "volume": 1070468.0}, {"date": "2016-08-29", "close": 17.32401664, "volume": 702525.0}, {"date": "2016-08-30", "close": 17.2563447, "volume": 667451.0}, {"date": "2016-08-31", "close": 17.23700986, "volume": 731314.0}, {"date": "2016-09-01", "close": 17.53669988, "volume": 567972.0}, {"date": "2016-09-02", "close": 17.71071344, "volume": 516418.0}, {"date": "2016-09-05", "close": 17.58503698, "volume": 385557.0}, {"date": "2016-09-06", "close": 17.22734244, "volume": 454457.0}, {"date": "2016-09-07", "close": 17.5947044, "volume": 950279.0}, {"date": "2016-09-08", "close": 17.56570214, "volume": 499057.0}, {"date": "2016-09-09", "close": 17.24667728, "volume": 379243.0}, {"date": "2016-09-12", "close": 17.0146592, "volume": 399551.0}, {"date": "2016-09-13", "close": 17.02432662, "volume": 298504.0}, {"date": "2016-09-14", "close": 17.07266372, "volume": 253993.0}, {"date": "2016-09-15", "close": 16.60862756, "volume": 366178.0}, {"date": "2016-09-16", "close": 17.09199856, "volume": 360760.0}, {"date": "2016-09-19", "close": 16.97598952, "volume": 94507.0}, {"date": "2016-09-20", "close": 16.99532436, "volume": 260391.0}, {"date": "2016-09-21", "close": 16.9663221, "volume": 277828.0}, {"date": "2016-09-22", "close": 16.98565694, "volume": 222575.0}, {"date": "2016-09-23", "close": 17.26601212, "volume": 188768.0}, {"date": "2016-09-26", "close": 17.2080076, "volume": 144039.0}, {"date": "2016-09-27", "close": 17.28534696, "volume": 301344.0}, {"date": "2016-09-28", "close": 17.23700986, "volume": 416770.0}, {"date": "2016-09-29", "close": 17.27567954, "volume": 172050.0}, {"date": "2016-09-30", "close": 17.0629963, "volume": 217172.0}, {"date": "2016-10-03", "close": 17.14033566, "volume": 112480.0}, {"date": "2016-10-04", "close": 17.7397157, "volume": 307947.0}, {"date": "2016-10-05", "close": 17.53669988, "volume": 278656.0}, {"date": "2016-10-06", "close": 17.27567954, "volume": 269588.0}, {"date": "2016-10-07", "close": 17.24667728, "volume": 297602.0}, {"date": "2016-10-10", "close": 16.94698726, "volume": 227891.0}, {"date": "2016-10-11", "close": 16.89865016, "volume": 216208.0}, {"date": "2016-10-12", "close": 17.09199856, "volume": 238411.0}, {"date": "2016-10-13", "close": 16.9663221, "volume": 388088.0}, {"date": "2016-10-14", "close": 17.05332888, "volume": 173163.0}, {"date": "2016-10-17", "close": 16.76330628, "volume": 293414.0}, {"date": "2016-10-18", "close": 16.88898274, "volume": 295154.0}, {"date": "2016-10-19", "close": 17.2563447, "volume": 233137.0}, {"date": "2016-10-20", "close": 17.3530189, "volume": 578887.0}, {"date": "2016-10-21", "close": 17.2563447, "volume": 1311731.0}, {"date": "2016-10-24", "close": 17.5463673, "volume": 479362.0}, {"date": "2016-10-25", "close": 17.46902794, "volume": 358604.0}, {"date": "2016-10-26", "close": 17.39168858, "volume": 352553.0}, {"date": "2016-10-27", "close": 17.8363899, "volume": 554759.0}, {"date": "2016-10-28", "close": 18.1747496, "volume": 454599.0}, {"date": "2016-10-31", "close": 18.368098, "volume": 369476.0}, {"date": "2016-11-01", "close": 18.30042606, "volume": 425208.0}, {"date": "2016-11-02", "close": 17.7397157, "volume": 934831.0}, {"date": "2016-11-03", "close": 17.51736504, "volume": 443490.0}, {"date": "2016-11-04", "close": 17.44002568, "volume": 541886.0}, {"date": "2016-11-07", "close": 17.5947044, "volume": 208721.0}, {"date": "2016-11-08", "close": 17.58503698, "volume": 387093.0}, {"date": "2016-11-09", "close": 16.98565694, "volume": 383403.0}, {"date": "2016-11-10", "close": 17.71071344, "volume": 224748.0}, {"date": "2016-11-11", "close": 17.2080076, "volume": 294628.0}, {"date": "2016-11-14", "close": 16.64729724, "volume": 585636.0}, {"date": "2016-11-15", "close": 16.74397144, "volume": 414647.0}, {"date": "2016-11-16", "close": 16.2896027, "volume": 445386.0}, {"date": "2016-11-17", "close": 16.3379398, "volume": 562738.0}, {"date": "2016-11-18", "close": 16.63762982, "volume": 280314.0}, {"date": "2016-11-21", "close": 16.39594432, "volume": 190108.0}, {"date": "2016-11-22", "close": 16.75363886, "volume": 283874.0}, {"date": "2016-11-23", "close": 17.02432662, "volume": 319542.0}, {"date": "2016-11-24", "close": 17.19834018, "volume": 260928.0}, {"date": "2016-11-25", "close": 17.1596705, "volume": 312118.0}, {"date": "2016-11-28", "close": 17.08233114, "volume": 173288.0}, {"date": "2016-11-29", "close": 17.14033566, "volume": 466118.0}, {"date": "2016-11-30", "close": 17.19834018, "volume": 203664.0}, {"date": "2016-12-01", "close": 17.32401664, "volume": 259196.0}, {"date": "2016-12-02", "close": 16.87931532, "volume": 286460.0}, {"date": "2016-12-05", "close": 16.27993528, "volume": 296286.0}, {"date": "2016-12-06", "close": 16.20259592, "volume": 350916.0}, {"date": "2016-12-07", "close": 16.34760722, "volume": 205954.0}, {"date": "2016-12-08", "close": 16.29927012, "volume": 219269.0}, {"date": "2016-12-09", "close": 16.11558914, "volume": 151306.0}, {"date": "2016-12-12", "close": 15.54521136, "volume": 297420.0}, {"date": "2016-12-14", "close": 16.30893754, "volume": 585521.0}, {"date": "2016-12-15", "close": 16.2896027, "volume": 648282.0}, {"date": "2016-12-16", "close": 16.672656, "volume": 585759.0}, {"date": "2016-12-19", "close": 16.934988, "volume": 473354.0}, {"date": "2016-12-20", "close": 17.061296, "volume": 454527.0}, {"date": "2016-12-21", "close": 17.469368, "volume": 623424.0}, {"date": "2016-12-22", "close": 17.39164, "volume": 349671.0}, {"date": "2016-12-23", "close": 17.158456, "volume": 144193.0}, {"date": "2016-12-28", "close": 17.605392, "volume": 212400.0}, {"date": "2016-12-29", "close": 17.624824, "volume": 124463.0}, {"date": "2016-12-30", "close": 17.799712, "volume": 172734.0}, {"date": "2017-01-03", "close": 17.935736, "volume": 268802.0}, {"date": "2017-01-04", "close": 17.751132, "volume": 265313.0}, {"date": "2017-01-05", "close": 17.547096, "volume": 203905.0}, {"date": "2017-01-06", "close": 17.39164, "volume": 236658.0}, {"date": "2017-01-09", "close": 17.692836, "volume": 253778.0}, {"date": "2017-01-10", "close": 17.381924, "volume": 333875.0}, {"date": "2017-01-11", "close": 17.304196, "volume": 238358.0}, {"date": "2017-01-12", "close": 17.381924, "volume": 221350.0}, {"date": "2017-01-13", "close": 17.411072, "volume": 157762.0}, {"date": "2017-01-16", "close": 17.4888, "volume": 149182.0}, {"date": "2017-01-17", "close": 17.236184, "volume": 202172.0}, {"date": "2017-01-18", "close": 16.983568, "volume": 161112.0}, {"date": "2017-01-19", "close": 17.022432, "volume": 175621.0}, {"date": "2017-01-20", "close": 16.983568, "volume": 163060.0}, {"date": "2017-01-23", "close": 16.721236, "volume": 181143.0}, {"date": "2017-01-24", "close": 16.944704, "volume": 257401.0}, {"date": "2017-01-25", "close": 16.828112, "volume": 243127.0}, {"date": "2017-01-27", "close": 16.886408, "volume": 327088.0}, {"date": "2017-01-30", "close": 17.022432, "volume": 182490.0}, {"date": "2017-01-31", "close": 16.886408, "volume": 188198.0}, {"date": "2017-02-01", "close": 16.847544, "volume": 204861.0}, {"date": "2017-02-02", "close": 16.624076, "volume": 156632.0}, {"date": "2017-02-03", "close": 16.585212, "volume": 347145.0}, {"date": "2017-02-06", "close": 16.46862, "volume": 196443.0}, {"date": "2017-02-07", "close": 16.12856, "volume": 531099.0}, {"date": "2017-02-08", "close": 16.186856, "volume": 428777.0}, {"date": "2017-02-09", "close": 16.089696, "volume": 206029.0}, {"date": "2017-02-10", "close": 16.264584, "volume": 444932.0}, {"date": "2017-02-13", "close": 16.42004, "volume": 246318.0}, {"date": "2017-02-14", "close": 16.798964, "volume": 285536.0}, {"date": "2017-02-15", "close": 17.333344, "volume": 527969.0}, {"date": "2017-02-16", "close": 17.10016, "volume": 322465.0}, {"date": "2017-02-17", "close": 16.721236, "volume": 229949.0}, {"date": "2017-02-20", "close": 16.682372, "volume": 148490.0}, {"date": "2017-02-21", "close": 16.779532, "volume": 227707.0}, {"date": "2017-02-22", "close": 16.80868, "volume": 340662.0}, {"date": "2017-02-23", "close": 16.95442, "volume": 217296.0}, {"date": "2017-02-24", "close": 17.187604, "volume": 867156.0}, {"date": "2017-02-27", "close": 18.431252, "volume": 1219025.0}, {"date": "2017-02-28", "close": 18.246648, "volume": 562901.0}, {"date": "2017-03-01", "close": 18.431252, "volume": 474849.0}, {"date": "2017-03-02", "close": 18.819892, "volume": 490171.0}, {"date": "2017-03-03", "close": 18.89762, "volume": 351587.0}, {"date": "2017-03-06", "close": 18.810176, "volume": 359881.0}, {"date": "2017-03-07", "close": 19.09194, "volume": 217837.0}, {"date": "2017-03-08", "close": 18.955916, "volume": 236112.0}, {"date": "2017-03-09", "close": 18.936484, "volume": 265720.0}, {"date": "2017-03-10", "close": 18.917052, "volume": 256038.0}, {"date": "2017-03-13", "close": 18.955916, "volume": 257336.0}, {"date": "2017-03-14", "close": 18.926768, "volume": 148371.0}, {"date": "2017-03-15", "close": 18.887904, "volume": 187409.0}, {"date": "2017-03-16", "close": 18.829608, "volume": 259936.0}, {"date": "2017-03-17", "close": 18.917052, "volume": 383807.0}, {"date": "2017-03-20", "close": 18.829608, "volume": 598370.0}, {"date": "2017-03-21", "close": 18.819892, "volume": 388443.0}, {"date": "2017-03-22", "close": 18.489548, "volume": 219368.0}, {"date": "2017-03-23", "close": 18.65472, "volume": 206688.0}, {"date": "2017-03-24", "close": 18.65472, "volume": 105734.0}, {"date": "2017-03-27", "close": 18.450684, "volume": 140297.0}, {"date": "2017-03-28", "close": 19.227964, "volume": 326206.0}, {"date": "2017-03-29", "close": 19.257112, "volume": 363710.0}, {"date": "2017-03-30", "close": 19.28626, "volume": 299449.0}, {"date": "2017-03-31", "close": 19.461148, "volume": 376644.0}, {"date": "2017-04-03", "close": 19.441716, "volume": 178888.0}, {"date": "2017-04-04", "close": 19.344556, "volume": 158249.0}, {"date": "2017-04-05", "close": 19.363988, "volume": 198129.0}, {"date": "2017-04-06", "close": 19.227964, "volume": 496348.0}, {"date": "2017-04-07", "close": 19.082224, "volume": 162883.0}, {"date": "2017-04-10", "close": 19.266828, "volume": 129080.0}, {"date": "2017-04-11", "close": 19.568024, "volume": 273336.0}, {"date": "2017-04-12", "close": 19.636036, "volume": 281266.0}, {"date": "2017-04-13", "close": 19.878936, "volume": 423913.0}, {"date": "2017-04-18", "close": 19.72348, "volume": 285607.0}, {"date": "2017-04-19", "close": 19.52916, "volume": 199237.0}, {"date": "2017-04-20", "close": 19.490296, "volume": 144893.0}, {"date": "2017-04-21", "close": 19.548592, "volume": 229766.0}, {"date": "2017-04-24", "close": 19.985812, "volume": 157548.0}, {"date": "2017-04-26", "close": 20.121836, "volume": 170457.0}, {"date": "2017-04-27", "close": 19.985812, "volume": 176002.0}, {"date": "2017-04-28", "close": 19.781776, "volume": 198645.0}, {"date": "2017-05-01", "close": 19.645752, "volume": 300049.0}, {"date": "2017-05-02", "close": 19.636036, "volume": 553946.0}, {"date": "2017-05-03", "close": 19.704048, "volume": 266167.0}, {"date": "2017-05-04", "close": 21.3752, "volume": 1044723.0}, {"date": "2017-05-05", "close": 21.550088, "volume": 875584.0}, {"date": "2017-05-08", "close": 21.608384, "volume": 576749.0}, {"date": "2017-05-09", "close": 21.66668, "volume": 327860.0}, {"date": "2017-05-10", "close": 21.899864, "volume": 244130.0}, {"date": "2017-05-11", "close": 22.05532, "volume": 374424.0}, {"date": "2017-05-12", "close": 21.384916, "volume": 228016.0}, {"date": "2017-05-15", "close": 21.316904, "volume": 130056.0}, {"date": "2017-05-16", "close": 21.355768, "volume": 373177.0}, {"date": "2017-05-17", "close": 21.103152, "volume": 169345.0}, {"date": "2017-05-18", "close": 20.860252, "volume": 233103.0}, {"date": "2017-05-19", "close": 20.908832, "volume": 165892.0}, {"date": "2017-05-22", "close": 21.064288, "volume": 193540.0}, {"date": "2017-05-23", "close": 21.32662, "volume": 183391.0}, {"date": "2017-05-24", "close": 21.3752, "volume": 191444.0}, {"date": "2017-05-25", "close": 21.501508, "volume": 277707.0}, {"date": "2017-05-26", "close": 21.161448, "volume": 298520.0}, {"date": "2017-05-29", "close": 21.47236, "volume": 330316.0}, {"date": "2017-05-30", "close": 21.336336, "volume": 261513.0}, {"date": "2017-05-31", "close": 21.404348, "volume": 471141.0}, {"date": "2017-06-01", "close": 21.987308, "volume": 386951.0}, {"date": "2017-06-02", "close": 22.181628, "volume": 568529.0}, {"date": "2017-06-05", "close": 22.73544, "volume": 440320.0}, {"date": "2017-06-06", "close": 22.016456, "volume": 242394.0}, {"date": "2017-06-07", "close": 21.948444, "volume": 261659.0}, {"date": "2017-06-08", "close": 22.016456, "volume": 216386.0}, {"date": "2017-06-09", "close": 22.230208, "volume": 197474.0}, {"date": "2017-06-13", "close": 22.570268, "volume": 228689.0}, {"date": "2017-06-14", "close": 23.483572, "volume": 404268.0}, {"date": "2017-06-15", "close": 23.046352, "volume": 1031112.0}, {"date": "2017-06-16", "close": 23.143512, "volume": 1217284.0}, {"date": "2017-06-19", "close": 23.192092, "volume": 286248.0}, {"date": "2017-06-20", "close": 23.192092, "volume": 341485.0}, {"date": "2017-06-21", "close": 23.12408, "volume": 227677.0}, {"date": "2017-06-22", "close": 23.192092, "volume": 317068.0}, {"date": "2017-06-23", "close": 23.211524, "volume": 140753.0}, {"date": "2017-06-26", "close": 23.240672, "volume": 193334.0}, {"date": "2017-06-27", "close": 23.0755, "volume": 138160.0}, {"date": "2017-06-28", "close": 23.22124, "volume": 235153.0}, {"date": "2017-06-29", "close": 22.968624, "volume": 421870.0}, {"date": "2017-06-30", "close": 22.288504, "volume": 517511.0}, {"date": "2017-07-03", "close": 22.1039, "volume": 250956.0}, {"date": "2017-07-04", "close": 22.123332, "volume": 270282.0}, {"date": "2017-07-05", "close": 22.49254, "volume": 302363.0}, {"date": "2017-07-06", "close": 22.5897, "volume": 222840.0}, {"date": "2017-07-07", "close": 22.259356, "volume": 247441.0}, {"date": "2017-07-10", "close": 22.754872, "volume": 192223.0}, {"date": "2017-07-11", "close": 22.29822, "volume": 309658.0}, {"date": "2017-07-12", "close": 22.288504, "volume": 237303.0}, {"date": "2017-07-13", "close": 22.657712, "volume": 182954.0}, {"date": "2017-07-14", "close": 22.861748, "volume": 240801.0}, {"date": "2017-07-17", "close": 22.78402, "volume": 164234.0}, {"date": "2017-07-18", "close": 22.230208, "volume": 208555.0}, {"date": "2017-07-19", "close": 22.269072, "volume": 188772.0}, {"date": "2017-07-20", "close": 22.181628, "volume": 290655.0}, {"date": "2017-07-21", "close": 22.453676, "volume": 238708.0}, {"date": "2017-07-24", "close": 21.724976, "volume": 398411.0}, {"date": "2017-07-25", "close": 22.327368, "volume": 140925.0}, {"date": "2017-07-26", "close": 22.24964, "volume": 144257.0}, {"date": "2017-07-27", "close": 22.269072, "volume": 104240.0}, {"date": "2017-07-28", "close": 21.870716, "volume": 228944.0}, {"date": "2017-07-31", "close": 21.695828, "volume": 278528.0}, {"date": "2017-08-01", "close": 22.084468, "volume": 219961.0}, {"date": "2017-08-02", "close": 21.938728, "volume": 153414.0}, {"date": "2017-08-03", "close": 21.880432, "volume": 275249.0}, {"date": "2017-08-04", "close": 21.831852, "volume": 123534.0}, {"date": "2017-08-07", "close": 21.95816, "volume": 165942.0}, {"date": "2017-08-08", "close": 21.870716, "volume": 197259.0}, {"date": "2017-08-09", "close": 21.95816, "volume": 320331.0}, {"date": "2017-08-10", "close": 22.15248, "volume": 139332.0}, {"date": "2017-08-11", "close": 21.997024, "volume": 263865.0}, {"date": "2017-08-14", "close": 22.181628, "volume": 225936.0}, {"date": "2017-08-15", "close": 22.356516, "volume": 188971.0}, {"date": "2017-08-16", "close": 22.774304, "volume": 271345.0}, {"date": "2017-08-17", "close": 23.046352, "volume": 204476.0}, {"date": "2017-08-18", "close": 22.822884, "volume": 220380.0}, {"date": "2017-08-21", "close": 22.44396, "volume": 279666.0}, {"date": "2017-08-22", "close": 21.22946, "volume": 1472692.0}, {"date": "2017-08-23", "close": 20.8894, "volume": 2427858.0}, {"date": "2017-08-24", "close": 20.491044, "volume": 1575525.0}, {"date": "2017-08-25", "close": 20.413316, "volume": 646841.0}, {"date": "2017-08-28", "close": 20.54934, "volume": 835330.0}, {"date": "2017-08-29", "close": 20.559056, "volume": 534497.0}, {"date": "2017-08-30", "close": 20.724228, "volume": 314663.0}, {"date": "2017-08-31", "close": 21.122584, "volume": 426897.0}, {"date": "2017-09-01", "close": 21.122584, "volume": 207608.0}, {"date": "2017-09-04", "close": 20.879684, "volume": 164111.0}, {"date": "2017-09-05", "close": 20.656216, "volume": 355019.0}, {"date": "2017-09-06", "close": 20.996276, "volume": 494830.0}, {"date": "2017-09-07", "close": 20.869968, "volume": 291779.0}, {"date": "2017-09-08", "close": 20.918548, "volume": 234117.0}, {"date": "2017-09-11", "close": 20.74366, "volume": 445193.0}, {"date": "2017-09-12", "close": 20.763092, "volume": 259154.0}, {"date": "2017-09-13", "close": 20.665932, "volume": 209860.0}, {"date": "2017-09-14", "close": 20.811672, "volume": 175251.0}, {"date": "2017-09-15", "close": 20.607636, "volume": 233726.0}, {"date": "2017-09-18", "close": 20.69508, "volume": 234922.0}, {"date": "2017-09-19", "close": 20.724228, "volume": 321002.0}, {"date": "2017-09-20", "close": 20.772808, "volume": 205852.0}, {"date": "2017-09-21", "close": 20.665932, "volume": 332626.0}, {"date": "2017-09-22", "close": 20.733944, "volume": 186143.0}, {"date": "2017-09-25", "close": 20.957412, "volume": 164801.0}, {"date": "2017-09-26", "close": 20.93798, "volume": 568438.0}, {"date": "2017-09-27", "close": 20.79224, "volume": 218082.0}, {"date": "2017-09-28", "close": 21.239176, "volume": 231777.0}, {"date": "2017-09-29", "close": 21.239176, "volume": 319484.0}, {"date": "2017-10-02", "close": 21.27804, "volume": 252267.0}, {"date": "2017-10-03", "close": 21.71526, "volume": 290043.0}, {"date": "2017-10-04", "close": 21.42378, "volume": 262606.0}, {"date": "2017-10-05", "close": 21.42378, "volume": 357690.0}, {"date": "2017-10-06", "close": 21.491792, "volume": 199503.0}, {"date": "2017-10-09", "close": 21.822136, "volume": 366297.0}, {"date": "2017-10-10", "close": 22.074752, "volume": 189417.0}, {"date": "2017-10-11", "close": 22.579984, "volume": 280905.0}, {"date": "2017-10-12", "close": 22.259356, "volume": 243277.0}, {"date": "2017-10-13", "close": 22.560552, "volume": 231490.0}, {"date": "2017-10-16", "close": 22.706292, "volume": 211381.0}, {"date": "2017-10-17", "close": 22.521688, "volume": 250340.0}, {"date": "2017-10-18", "close": 22.73544, "volume": 243376.0}, {"date": "2017-10-19", "close": 22.861748, "volume": 498613.0}, {"date": "2017-10-20", "close": 23.02692, "volume": 406236.0}, {"date": "2017-10-23", "close": 23.12408, "volume": 174031.0}, {"date": "2017-10-24", "close": 23.143512, "volume": 287810.0}, {"date": "2017-10-25", "close": 23.007488, "volume": 535749.0}, {"date": "2017-10-26", "close": 23.12408, "volume": 418804.0}, {"date": "2017-10-27", "close": 23.17266, "volume": 225909.0}, {"date": "2017-10-30", "close": 23.192092, "volume": 196922.0}, {"date": "2017-10-31", "close": 23.357264, "volume": 193875.0}, {"date": "2017-11-01", "close": 23.0755, "volume": 207047.0}, {"date": "2017-11-02", "close": 22.822884, "volume": 174956.0}, {"date": "2017-11-03", "close": 22.628564, "volume": 1613568.0}, {"date": "2017-11-06", "close": 22.20106, "volume": 385180.0}, {"date": "2017-11-07", "close": 22.385664, "volume": 153867.0}, {"date": "2017-11-08", "close": 21.90958, "volume": 242474.0}, {"date": "2017-11-09", "close": 22.016456, "volume": 185944.0}, {"date": "2017-11-10", "close": 21.705544, "volume": 159340.0}, {"date": "2017-11-13", "close": 21.248892, "volume": 358386.0}, {"date": "2017-11-14", "close": 20.98656, "volume": 329784.0}, {"date": "2017-11-15", "close": 21.287756, "volume": 231292.0}, {"date": "2017-11-16", "close": 21.511224, "volume": 222374.0}, {"date": "2017-11-17", "close": 21.598668, "volume": 229129.0}, {"date": "2017-11-20", "close": 21.171164, "volume": 255643.0}, {"date": "2017-11-21", "close": 21.08372, "volume": 294509.0}, {"date": "2017-11-22", "close": 20.908832, "volume": 1017269.0}, {"date": "2017-11-23", "close": 20.180132, "volume": 578687.0}, {"date": "2017-11-24", "close": 20.733944, "volume": 393681.0}, {"date": "2017-11-27", "close": 20.296724, "volume": 359682.0}, {"date": "2017-11-28", "close": 20.11212, "volume": 418122.0}, {"date": "2017-11-29", "close": 20.053824, "volume": 469950.0}, {"date": "2017-11-30", "close": 19.752628, "volume": 356656.0}, {"date": "2017-12-01", "close": 19.14052, "volume": 669295.0}, {"date": "2017-12-04", "close": 19.354272, "volume": 416604.0}, {"date": "2017-12-05", "close": 18.955916, "volume": 430175.0}, {"date": "2017-12-06", "close": 19.72348, "volume": 631246.0}, {"date": "2017-12-07", "close": 20.6465, "volume": 749333.0}, {"date": "2017-12-08", "close": 20.413316, "volume": 474857.0}, {"date": "2017-12-11", "close": 19.946948, "volume": 423098.0}, {"date": "2017-12-12", "close": 20.073256, "volume": 494804.0}, {"date": "2017-12-13", "close": 19.9178, "volume": 241970.0}, {"date": "2017-12-14", "close": 19.937232, "volume": 193677.0}, {"date": "2017-12-15", "close": 19.810924, "volume": 234603.0}, {"date": "2017-12-18", "close": 19.62632, "volume": 294065.0}, {"date": "2017-12-19", "close": 19.344556, "volume": 496328.0}, {"date": "2017-12-20", "close": 19.587456, "volume": 370997.0}, {"date": "2017-12-21", "close": 20.578488, "volume": 692844.0}, {"date": "2017-12-22", "close": 20.539624, "volume": 366231.0}, {"date": "2017-12-27", "close": 20.50076, "volume": 254992.0}, {"date": "2017-12-28", "close": 20.384168, "volume": 180977.0}, {"date": "2017-12-29", "close": 20.267576, "volume": 185912.0}, {"date": "2018-01-02", "close": 20.238428, "volume": 247916.0}, {"date": "2018-01-03", "close": 20.180132, "volume": 203531.0}, {"date": "2018-01-04", "close": 20.578488, "volume": 264436.0}, {"date": "2018-01-05", "close": 20.50076, "volume": 221277.0}, {"date": "2018-01-08", "close": 20.277292, "volume": 354745.0}, {"date": "2018-01-09", "close": 20.30644, "volume": 177980.0}, {"date": "2018-01-10", "close": 19.96638, "volume": 366417.0}, {"date": "2018-01-11", "close": 20.005244, "volume": 352143.0}, {"date": "2018-01-12", "close": 19.830356, "volume": 245314.0}, {"date": "2018-01-15", "close": 19.96638, "volume": 159766.0}, {"date": "2018-01-16", "close": 19.96638, "volume": 179054.0}, {"date": "2018-01-17", "close": 19.733196, "volume": 403995.0}, {"date": "2018-01-18", "close": 19.77206, "volume": 244883.0}, {"date": "2018-01-19", "close": 19.470864, "volume": 308745.0}, {"date": "2018-01-22", "close": 19.859504, "volume": 238119.0}, {"date": "2018-01-23", "close": 19.96638, "volume": 159909.0}, {"date": "2018-01-24", "close": 19.6749, "volume": 400969.0}, {"date": "2018-01-25", "close": 19.976096, "volume": 362275.0}, {"date": "2018-01-29", "close": 20.034392, "volume": 372081.0}, {"date": "2018-01-30", "close": 19.694332, "volume": 341503.0}, {"date": "2018-01-31", "close": 19.665184, "volume": 397023.0}, {"date": "2018-02-01", "close": 20.01496, "volume": 503223.0}, {"date": "2018-02-02", "close": 20.93798, "volume": 590290.0}, {"date": "2018-02-05", "close": 20.627068, "volume": 389924.0}, {"date": "2018-02-06", "close": 19.490296, "volume": 649059.0}, {"date": "2018-02-07", "close": 19.937232, "volume": 397213.0}, {"date": "2018-02-08", "close": 20.121836, "volume": 277126.0}, {"date": "2018-02-09", "close": 19.636036, "volume": 414670.0}, {"date": "2018-02-12", "close": 19.791492, "volume": 330076.0}, {"date": "2018-02-13", "close": 20.170416, "volume": 547882.0}, {"date": "2018-02-14", "close": 20.461896, "volume": 514043.0}, {"date": "2018-02-15", "close": 20.238428, "volume": 319511.0}, {"date": "2018-02-16", "close": 20.423032, "volume": 259734.0}, {"date": "2018-02-19", "close": 20.714512, "volume": 248194.0}, {"date": "2018-02-20", "close": 20.763092, "volume": 438397.0}, {"date": "2018-02-21", "close": 23.619596, "volume": 2104623.0}, {"date": "2018-02-22", "close": 24.416308, "volume": 1858720.0}, {"date": "2018-02-23", "close": 24.552332, "volume": 701484.0}, {"date": "2018-02-26", "close": 25.251884, "volume": 982827.0}, {"date": "2018-02-27", "close": 25.572512, "volume": 593794.0}, {"date": "2018-02-28", "close": 24.717504, "volume": 710832.0}, {"date": "2018-03-01", "close": 24.503752, "volume": 631549.0}, {"date": "2018-03-02", "close": 24.38716, "volume": 376346.0}, {"date": "2018-03-05", "close": 24.882676, "volume": 379653.0}, {"date": "2018-03-06", "close": 24.571764, "volume": 531871.0}, {"date": "2018-03-07", "close": 24.202556, "volume": 539871.0}, {"date": "2018-03-08", "close": 24.19284, "volume": 365765.0}, {"date": "2018-03-09", "close": 24.202556, "volume": 325750.0}, {"date": "2018-03-12", "close": 24.037384, "volume": 241696.0}, {"date": "2018-03-13", "close": 23.70704, "volume": 220067.0}, {"date": "2018-03-14", "close": 23.65846, "volume": 404762.0}, {"date": "2018-03-15", "close": 24.14426, "volume": 376864.0}, {"date": "2018-03-16", "close": 24.231704, "volume": 256756.0}, {"date": "2018-03-19", "close": 23.930508, "volume": 217894.0}, {"date": "2018-03-20", "close": 23.697324, "volume": 176173.0}, {"date": "2018-03-21", "close": 23.347548, "volume": 167161.0}, {"date": "2018-03-22", "close": 22.88118, "volume": 201421.0}, {"date": "2018-03-23", "close": 22.618848, "volume": 263032.0}, {"date": "2018-03-26", "close": 22.774304, "volume": 293287.0}, {"date": "2018-03-27", "close": 23.260104, "volume": 238104.0}, {"date": "2018-03-28", "close": 22.97834, "volume": 364449.0}, {"date": "2018-03-29", "close": 22.813168, "volume": 437128.0}, {"date": "2018-04-03", "close": 22.269072, "volume": 494100.0}, {"date": "2018-04-04", "close": 22.123332, "volume": 311950.0}, {"date": "2018-04-05", "close": 22.123332, "volume": 208474.0}, {"date": "2018-04-06", "close": 21.929012, "volume": 172300.0}, {"date": "2018-04-09", "close": 22.05532, "volume": 252448.0}, {"date": "2018-04-10", "close": 21.608384, "volume": 179940.0}, {"date": "2018-04-11", "close": 21.171164, "volume": 252852.0}, {"date": "2018-04-12", "close": 21.219744, "volume": 248316.0}, {"date": "2018-04-13", "close": 21.66668, "volume": 316297.0}, {"date": "2018-04-16", "close": 21.705544, "volume": 181580.0}, {"date": "2018-04-17", "close": 21.71526, "volume": 179405.0}, {"date": "2018-04-18", "close": 23.114364, "volume": 593885.0}, {"date": "2018-04-19", "close": 22.920044, "volume": 754480.0}, {"date": "2018-04-20", "close": 22.647996, "volume": 168755.0}, {"date": "2018-04-23", "close": 22.44396, "volume": 243333.0}, {"date": "2018-04-24", "close": 23.065784, "volume": 318876.0}, {"date": "2018-04-26", "close": 23.007488, "volume": 354928.0}, {"date": "2018-04-27", "close": 23.590448, "volume": 432643.0}, {"date": "2018-04-30", "close": 24.173408, "volume": 758293.0}, {"date": "2018-05-01", "close": 24.066532, "volume": 595434.0}, {"date": "2018-05-02", "close": 24.591196, "volume": 692345.0}, {"date": "2018-05-03", "close": 24.620344, "volume": 623879.0}, {"date": "2018-05-04", "close": 24.542616, "volume": 176818.0}, {"date": "2018-05-07", "close": 24.67864, "volume": 239554.0}, {"date": "2018-05-08", "close": 24.82438, "volume": 282797.0}, {"date": "2018-05-09", "close": 24.766084, "volume": 348333.0}, {"date": "2018-05-10", "close": 24.999268, "volume": 201352.0}, {"date": "2018-05-11", "close": 25.40734, "volume": 242547.0}, {"date": "2018-05-14", "close": 24.863244, "volume": 234909.0}, {"date": "2018-05-15", "close": 24.717504, "volume": 204820.0}, {"date": "2018-05-16", "close": 24.503752, "volume": 298569.0}, {"date": "2018-05-17", "close": 24.328864, "volume": 265179.0}, {"date": "2018-05-18", "close": 23.881928, "volume": 221882.0}, {"date": "2018-05-21", "close": 24.989552, "volume": 339164.0}, {"date": "2018-05-22", "close": 24.979836, "volume": 421811.0}, {"date": "2018-05-23", "close": 24.260852, "volume": 198502.0}, {"date": "2018-05-24", "close": 24.076248, "volume": 250947.0}, {"date": "2018-05-25", "close": 24.221988, "volume": 203630.0}, {"date": "2018-05-28", "close": 24.950688, "volume": 319911.0}, {"date": "2018-05-29", "close": 23.51272, "volume": 499255.0}, {"date": "2018-05-30", "close": 24.231704, "volume": 325334.0}, {"date": "2018-05-31", "close": 23.920792, "volume": 215083.0}, {"date": "2018-06-01", "close": 23.843064, "volume": 210189.0}, {"date": "2018-06-04", "close": 24.29, "volume": 178917.0}, {"date": "2018-06-05", "close": 23.940224, "volume": 215250.0}, {"date": "2018-06-06", "close": 24.251136, "volume": 182207.0}, {"date": "2018-06-07", "close": 24.717504, "volume": 218020.0}, {"date": "2018-06-08", "close": 24.853528, "volume": 163096.0}, {"date": "2018-06-12", "close": 25.21302, "volume": 415291.0}, {"date": "2018-06-13", "close": 24.863244, "volume": 349176.0}, {"date": "2018-06-14", "close": 24.707788, "volume": 224357.0}, {"date": "2018-06-15", "close": 25.2616, "volume": 285930.0}, {"date": "2018-06-18", "close": 25.378192, "volume": 244373.0}, {"date": "2018-06-19", "close": 25.514216, "volume": 320655.0}, {"date": "2018-06-20", "close": 26.106892, "volume": 196624.0}, {"date": "2018-06-21", "close": 26.81616, "volume": 729461.0}, {"date": "2018-06-22", "close": 26.456668, "volume": 532615.0}, {"date": "2018-06-25", "close": 26.544112, "volume": 271971.0}, {"date": "2018-06-26", "close": 25.9903, "volume": 369634.0}, {"date": "2018-06-27", "close": 26.602408, "volume": 383962.0}, {"date": "2018-06-28", "close": 26.37894, "volume": 410869.0}, {"date": "2018-06-29", "close": 26.52468, "volume": 436053.0}, {"date": "2018-07-02", "close": 26.077744, "volume": 423968.0}, {"date": "2018-07-03", "close": 26.398372, "volume": 360648.0}, {"date": "2018-07-04", "close": 26.340076, "volume": 281765.0}, {"date": "2018-07-05", "close": 26.787012, "volume": 541179.0}, {"date": "2018-07-06", "close": 26.971616, "volume": 427958.0}, {"date": "2018-07-09", "close": 26.748148, "volume": 265717.0}, {"date": "2018-07-10", "close": 26.81616, "volume": 166443.0}, {"date": "2018-07-11", "close": 26.796728, "volume": 307981.0}, {"date": "2018-07-12", "close": 26.884172, "volume": 668955.0}, {"date": "2018-07-13", "close": 27.117356, "volume": 448967.0}, {"date": "2018-07-16", "close": 27.855772, "volume": 278251.0}, {"date": "2018-07-17", "close": 27.583724, "volume": 251117.0}, {"date": "2018-07-18", "close": 27.603156, "volume": 273263.0}, {"date": "2018-07-19", "close": 27.73918, "volume": 262356.0}, {"date": "2018-07-20", "close": 27.962648, "volume": 157147.0}, {"date": "2018-07-23", "close": 27.88492, "volume": 253638.0}, {"date": "2018-07-24", "close": 28.12782, "volume": 245344.0}, {"date": "2018-07-25", "close": 28.195832, "volume": 295023.0}, {"date": "2018-07-26", "close": 28.1764, "volume": 283777.0}, {"date": "2018-07-27", "close": 28.61362, "volume": 264299.0}, {"date": "2018-07-30", "close": 28.51646, "volume": 141830.0}, {"date": "2018-07-31", "close": 27.875204, "volume": 365000.0}, {"date": "2018-08-01", "close": 27.88492, "volume": 221588.0}, {"date": "2018-08-02", "close": 27.962648, "volume": 248339.0}, {"date": "2018-08-03", "close": 28.195832, "volume": 292674.0}, {"date": "2018-08-06", "close": 27.943216, "volume": 550034.0}, {"date": "2018-08-07", "close": 27.923784, "volume": 242307.0}, {"date": "2018-08-08", "close": 27.505996, "volume": 237314.0}, {"date": "2018-08-09", "close": 28.1764, "volume": 200781.0}, {"date": "2018-08-10", "close": 27.875204, "volume": 245334.0}, {"date": "2018-08-13", "close": 27.6906, "volume": 132104.0}, {"date": "2018-08-14", "close": 27.875204, "volume": 206453.0}, {"date": "2018-08-15", "close": 28.4193, "volume": 178146.0}, {"date": "2018-08-16", "close": 28.574756, "volume": 256819.0}, {"date": "2018-08-17", "close": 28.992544, "volume": 526645.0}, {"date": "2018-08-20", "close": 29.614368, "volume": 382798.0}, {"date": "2018-08-21", "close": 29.847552, "volume": 250650.0}, {"date": "2018-08-22", "close": 29.993292, "volume": 369151.0}, {"date": "2018-08-23", "close": 28.846804, "volume": 664884.0}, {"date": "2018-08-24", "close": 30.02244, "volume": 610152.0}, {"date": "2018-08-27", "close": 30.70256, "volume": 483671.0}, {"date": "2018-08-28", "close": 30.70256, "volume": 508585.0}, {"date": "2018-08-29", "close": 31.023188, "volume": 453332.0}, {"date": "2018-08-30", "close": 31.470124, "volume": 201760.0}, {"date": "2018-08-31", "close": 31.751888, "volume": 353660.0}, {"date": "2018-09-03", "close": 32.15996, "volume": 447767.0}, {"date": "2018-09-04", "close": 32.50002, "volume": 965901.0}, {"date": "2018-09-05", "close": 32.393144, "volume": 412571.0}, {"date": "2018-09-06", "close": 30.731708, "volume": 556754.0}, {"date": "2018-09-07", "close": 30.634548, "volume": 570549.0}, {"date": "2018-09-10", "close": 30.673412, "volume": 633589.0}, {"date": "2018-09-11", "close": 30.89688, "volume": 263318.0}, {"date": "2018-09-12", "close": 30.8483, "volume": 292640.0}, {"date": "2018-09-13", "close": 30.498524, "volume": 481921.0}, {"date": "2018-09-14", "close": 30.595684, "volume": 236474.0}, {"date": "2018-09-17", "close": 31.110632, "volume": 278320.0}, {"date": "2018-09-18", "close": 30.683128, "volume": 246216.0}, {"date": "2018-09-19", "close": 30.6054, "volume": 372815.0}, {"date": "2018-09-20", "close": 29.769824, "volume": 788334.0}, {"date": "2018-09-21", "close": 29.769824, "volume": 739219.0}, {"date": "2018-09-24", "close": 29.507492, "volume": 415489.0}, {"date": "2018-09-25", "close": 29.3909, "volume": 448453.0}, {"date": "2018-09-26", "close": 29.225728, "volume": 332577.0}, {"date": "2018-09-27", "close": 29.624084, "volume": 551538.0}, {"date": "2018-09-28", "close": 29.662948, "volume": 359538.0}, {"date": "2018-10-01", "close": 29.643516, "volume": 244936.0}, {"date": "2018-10-02", "close": 29.43948, "volume": 402294.0}, {"date": "2018-10-03", "close": 29.721244, "volume": 260583.0}, {"date": "2018-10-04", "close": 29.24516, "volume": 453318.0}, {"date": "2018-10-05", "close": 28.71078, "volume": 296303.0}, {"date": "2018-10-08", "close": 28.059808, "volume": 255663.0}, {"date": "2018-10-09", "close": 27.972364, "volume": 378717.0}, {"date": "2018-10-10", "close": 28.992544, "volume": 1099361.0}, {"date": "2018-10-11", "close": 27.88492, "volume": 527587.0}, {"date": "2018-10-12", "close": 27.865488, "volume": 401829.0}, {"date": "2018-10-15", "close": 28.07924, "volume": 421365.0}, {"date": "2018-10-16", "close": 28.020944, "volume": 272180.0}, {"date": "2018-10-17", "close": 28.914816, "volume": 294879.0}, {"date": "2018-10-18", "close": 28.429016, "volume": 292227.0}, {"date": "2018-10-19", "close": 27.574008, "volume": 275919.0}, {"date": "2018-10-22", "close": 26.81616, "volume": 596729.0}, {"date": "2018-10-23", "close": 27.632304, "volume": 599185.0}, {"date": "2018-10-24", "close": 27.98208, "volume": 377195.0}, {"date": "2018-10-25", "close": 27.408836, "volume": 384092.0}, {"date": "2018-10-26", "close": 26.855024, "volume": 740698.0}, {"date": "2018-10-31", "close": 19.48058, "volume": 6680138.0}, {"date": "2018-11-01", "close": 21.686112, "volume": 2924864.0}, {"date": "2018-11-02", "close": 19.742912, "volume": 2095431.0}, {"date": "2018-11-05", "close": 19.432, "volume": 1284583.0}, {"date": "2018-11-08", "close": 22.29822, "volume": 2208949.0}, {"date": "2018-11-09", "close": 20.423032, "volume": 2053282.0}, {"date": "2018-11-12", "close": 21.219744, "volume": 1258550.0}, {"date": "2018-11-13", "close": 21.598668, "volume": 715437.0}, {"date": "2018-11-14", "close": 22.24964, "volume": 992663.0}, {"date": "2018-11-15", "close": 22.774304, "volume": 586482.0}, {"date": "2018-11-16", "close": 22.113616, "volume": 482246.0}, {"date": "2018-11-19", "close": 21.744408, "volume": 342156.0}, {"date": "2018-11-20", "close": 20.98656, "volume": 457111.0}, {"date": "2018-11-21", "close": 21.210028, "volume": 571468.0}, {"date": "2018-11-22", "close": 21.802704, "volume": 372555.0}, {"date": "2018-11-23", "close": 21.754124, "volume": 242335.0}, {"date": "2018-11-26", "close": 21.90958, "volume": 235984.0}, {"date": "2018-11-27", "close": 22.162196, "volume": 243586.0}, {"date": "2018-11-28", "close": 21.929012, "volume": 318156.0}, {"date": "2018-11-29", "close": 22.24964, "volume": 462651.0}, {"date": "2018-11-30", "close": 22.356516, "volume": 553753.0}, {"date": "2018-12-03", "close": 23.920792, "volume": 703636.0}, {"date": "2018-12-04", "close": 23.716756, "volume": 459835.0}, {"date": "2018-12-05", "close": 22.599416, "volume": 1580744.0}, {"date": "2018-12-06", "close": 22.113616, "volume": 404254.0}, {"date": "2018-12-07", "close": 21.744408, "volume": 780210.0}, {"date": "2018-12-10", "close": 20.918548, "volume": 492953.0}, {"date": "2018-12-11", "close": 20.471612, "volume": 585699.0}, {"date": "2018-12-12", "close": 21.161448, "volume": 270098.0}, {"date": "2018-12-13", "close": 21.76384, "volume": 330276.0}, {"date": "2018-12-14", "close": 21.482076, "volume": 274550.0}, {"date": "2018-12-17", "close": 21.880432, "volume": 378641.0}, {"date": "2018-12-18", "close": 21.462644, "volume": 161922.0}, {"date": "2018-12-19", "close": 21.08372, "volume": 233476.0}, {"date": "2018-12-20", "close": 20.850536, "volume": 325784.0}, {"date": "2018-12-21", "close": 20.267576, "volume": 382956.0}, {"date": "2018-12-24", "close": 20.510476, "volume": 204752.0}, {"date": "2018-12-27", "close": 20.704796, "volume": 279167.0}, {"date": "2018-12-28", "close": 20.782524, "volume": 180604.0}, {"date": "2018-12-31", "close": 20.831104, "volume": 118314.0}, {"date": "2019-01-02", "close": 20.685364, "volume": 166152.0}, {"date": "2019-01-03", "close": 20.967128, "volume": 338263.0}, {"date": "2019-01-04", "close": 20.267576, "volume": 212931.0}, {"date": "2019-01-07", "close": 21.18088, "volume": 416818.0}, {"date": "2019-01-08", "close": 22.074752, "volume": 490940.0}, {"date": "2019-01-09", "close": 22.871464, "volume": 531979.0}, {"date": "2019-01-10", "close": 22.405096, "volume": 242555.0}, {"date": "2019-01-11", "close": 22.307936, "volume": 178445.0}, {"date": "2019-01-14", "close": 22.113616, "volume": 126762.0}, {"date": "2019-01-15", "close": 22.327368, "volume": 158246.0}, {"date": "2019-01-16", "close": 22.531404, "volume": 260189.0}, {"date": "2019-01-17", "close": 22.852032, "volume": 347135.0}, {"date": "2019-01-18", "close": 23.094932, "volume": 211853.0}, {"date": "2019-01-21", "close": 23.279536, "volume": 164556.0}, {"date": "2019-01-22", "close": 23.386412, "volume": 123518.0}, {"date": "2019-01-23", "close": 23.434992, "volume": 149043.0}, {"date": "2019-01-24", "close": 23.3184, "volume": 175251.0}, {"date": "2019-01-25", "close": 23.483572, "volume": 193177.0}, {"date": "2019-01-29", "close": 23.298968, "volume": 207442.0}, {"date": "2019-01-30", "close": 22.73544, "volume": 240877.0}, {"date": "2019-01-31", "close": 22.78402, "volume": 468598.0}, {"date": "2019-02-01", "close": 23.065784, "volume": 186274.0}, {"date": "2019-02-04", "close": 23.279536, "volume": 156667.0}, {"date": "2019-02-05", "close": 23.473856, "volume": 292531.0}, {"date": "2019-02-06", "close": 24.29, "volume": 300847.0}, {"date": "2019-02-07", "close": 24.29, "volume": 322211.0}, {"date": "2019-02-08", "close": 24.017952, "volume": 188227.0}, {"date": "2019-02-11", "close": 24.14426, "volume": 137640.0}, {"date": "2019-02-12", "close": 24.231704, "volume": 199188.0}, {"date": "2019-02-13", "close": 24.231704, "volume": 238693.0}, {"date": "2019-02-14", "close": 24.056816, "volume": 334506.0}, {"date": "2019-02-15", "close": 23.979088, "volume": 230806.0}, {"date": "2019-02-18", "close": 24.33858, "volume": 493443.0}, {"date": "2019-02-19", "close": 24.406592, "volume": 248466.0}, {"date": "2019-02-20", "close": 27.991796, "volume": 1778971.0}, {"date": "2019-02-21", "close": 28.438732, "volume": 916050.0}, {"date": "2019-02-22", "close": 27.6906, "volume": 399033.0}, {"date": "2019-02-25", "close": 26.942468, "volume": 450083.0}, {"date": "2019-02-26", "close": 26.2332, "volume": 564954.0}, {"date": "2019-02-27", "close": 25.902856, "volume": 436852.0}, {"date": "2019-02-28", "close": 26.048596, "volume": 474564.0}, {"date": "2019-03-01", "close": 25.980584, "volume": 461249.0}, {"date": "2019-03-04", "close": 26.029164, "volume": 423134.0}, {"date": "2019-03-05", "close": 25.446204, "volume": 609955.0}, {"date": "2019-03-06", "close": 25.533648, "volume": 413534.0}, {"date": "2019-03-07", "close": 25.008984, "volume": 363965.0}, {"date": "2019-03-08", "close": 24.542616, "volume": 317992.0}, {"date": "2019-03-11", "close": 23.862496, "volume": 342817.0}, {"date": "2019-03-12", "close": 23.648744, "volume": 179568.0}, {"date": "2019-03-13", "close": 23.881928, "volume": 357706.0}, {"date": "2019-03-14", "close": 23.250388, "volume": 271979.0}, {"date": "2019-03-15", "close": 22.92976, "volume": 417461.0}, {"date": "2019-03-18", "close": 23.289252, "volume": 343132.0}, {"date": "2019-03-19", "close": 23.60988, "volume": 362879.0}, {"date": "2019-03-20", "close": 24.639776, "volume": 736521.0}, {"date": "2019-03-21", "close": 24.571764, "volume": 527695.0}, {"date": "2019-03-22", "close": 24.416308, "volume": 212300.0}, {"date": "2019-03-25", "close": 23.794484, "volume": 241097.0}, {"date": "2019-03-26", "close": 24.027668, "volume": 471618.0}, {"date": "2019-03-27", "close": 24.153976, "volume": 424502.0}, {"date": "2019-03-28", "close": 24.523184, "volume": 241782.0}, {"date": "2019-03-29", "close": 24.736936, "volume": 242235.0}, {"date": "2019-04-01", "close": 24.7758, "volume": 222416.0}, {"date": "2019-04-02", "close": 24.979836, "volume": 197246.0}, {"date": "2019-04-03", "close": 24.67864, "volume": 179225.0}, {"date": "2019-04-04", "close": 24.707788, "volume": 334944.0}, {"date": "2019-04-05", "close": 24.33858, "volume": 217996.0}, {"date": "2019-04-08", "close": 24.882676, "volume": 189088.0}, {"date": "2019-04-09", "close": 24.445456, "volume": 103720.0}, {"date": "2019-04-10", "close": 24.552332, "volume": 104279.0}, {"date": "2019-04-11", "close": 24.09568, "volume": 152595.0}, {"date": "2019-04-12", "close": 24.38716, "volume": 209450.0}, {"date": "2019-04-15", "close": 24.358012, "volume": 131681.0}, {"date": "2019-04-16", "close": 25.125576, "volume": 253787.0}, {"date": "2019-04-17", "close": 25.232452, "volume": 203895.0}, {"date": "2019-04-18", "close": 25.232452, "volume": 887361.0}, {"date": "2019-04-23", "close": 26.155472, "volume": 237830.0}, {"date": "2019-04-24", "close": 26.223484, "volume": 268774.0}, {"date": "2019-04-26", "close": 25.69882, "volume": 436729.0}, {"date": "2019-04-29", "close": 25.193588, "volume": 371516.0}, {"date": "2019-04-30", "close": 25.89314, "volume": 483558.0}, {"date": "2019-05-01", "close": 25.55308, "volume": 194761.0}, {"date": "2019-05-02", "close": 25.591944, "volume": 198333.0}, {"date": "2019-05-03", "close": 25.31018, "volume": 153768.0}, {"date": "2019-05-06", "close": 24.173408, "volume": 207364.0}, {"date": "2019-05-07", "close": 24.260852, "volume": 229144.0}, {"date": "2019-05-08", "close": 24.251136, "volume": 345782.0}, {"date": "2019-05-09", "close": 24.183124, "volume": 456062.0}, {"date": "2019-05-10", "close": 23.85278, "volume": 207204.0}, {"date": "2019-05-13", "close": 23.940224, "volume": 167008.0}, {"date": "2019-05-14", "close": 23.716756, "volume": 253248.0}, {"date": "2019-05-15", "close": 23.745904, "volume": 110381.0}, {"date": "2019-05-16", "close": 24.29, "volume": 305247.0}, {"date": "2019-05-17", "close": 24.406592, "volume": 243293.0}, {"date": "2019-05-20", "close": 24.124828, "volume": 254245.0}, {"date": "2019-05-21", "close": 23.90136, "volume": 312045.0}, {"date": "2019-05-22", "close": 24.076248, "volume": 603661.0}, {"date": "2019-05-23", "close": 23.357264, "volume": 400717.0}, {"date": "2019-05-24", "close": 22.20106, "volume": 659780.0}, {"date": "2019-05-27", "close": 22.15248, "volume": 950483.0}, {"date": "2019-05-28", "close": 22.716008, "volume": 1074034.0}, {"date": "2019-05-29", "close": 22.958908, "volume": 373184.0}, {"date": "2019-05-30", "close": 22.317652, "volume": 417307.0}, {"date": "2019-05-31", "close": 22.142764, "volume": 163353.0}, {"date": "2019-06-03", "close": 21.967876, "volume": 250171.0}, {"date": "2019-06-04", "close": 21.258608, "volume": 258204.0}, {"date": "2019-06-05", "close": 21.47236, "volume": 632769.0}, {"date": "2019-06-06", "close": 21.841568, "volume": 539371.0}, {"date": "2019-06-07", "close": 22.15248, "volume": 278908.0}, {"date": "2019-06-11", "close": 23.162944, "volume": 506499.0}, {"date": "2019-06-12", "close": 23.02692, "volume": 465157.0}, {"date": "2019-06-13", "close": 22.54112, "volume": 328655.0}, {"date": "2019-06-14", "close": 22.278788, "volume": 356429.0}, {"date": "2019-06-17", "close": 22.05532, "volume": 242838.0}, {"date": "2019-06-18", "close": 22.045604, "volume": 282148.0}, {"date": "2019-06-19", "close": 22.1039, "volume": 443434.0}, {"date": "2019-06-20", "close": 22.531404, "volume": 419330.0}, {"date": "2019-06-21", "close": 21.56952, "volume": 501890.0}, {"date": "2019-06-24", "close": 21.346052, "volume": 305246.0}, {"date": "2019-06-25", "close": 20.8894, "volume": 510096.0}, {"date": "2019-06-26", "close": 20.8894, "volume": 916612.0}, {"date": "2019-06-27", "close": 21.861, "volume": 580695.0}, {"date": "2019-06-28", "close": 21.861, "volume": 371636.0}, {"date": "2019-07-01", "close": 22.1039, "volume": 237843.0}, {"date": "2019-07-02", "close": 22.113616, "volume": 386544.0}, {"date": "2019-07-03", "close": 22.045604, "volume": 294112.0}, {"date": "2019-07-04", "close": 21.948444, "volume": 340966.0}, {"date": "2019-07-05", "close": 21.540372, "volume": 563487.0}, {"date": "2019-07-08", "close": 21.404348, "volume": 353568.0}, {"date": "2019-07-09", "close": 21.550088, "volume": 284666.0}, {"date": "2019-07-10", "close": 21.52094, "volume": 368650.0}, {"date": "2019-07-11", "close": 21.365484, "volume": 313780.0}, {"date": "2019-07-12", "close": 21.112868, "volume": 768038.0}, {"date": "2019-07-15", "close": 21.32662, "volume": 162813.0}, {"date": "2019-07-16", "close": 21.151732, "volume": 282816.0}, {"date": "2019-07-17", "close": 21.1323, "volume": 242574.0}, {"date": "2019-07-18", "close": 21.03514, "volume": 297858.0}, {"date": "2019-07-19", "close": 21.404348, "volume": 201978.0}, {"date": "2019-07-22", "close": 21.550088, "volume": 129677.0}, {"date": "2019-07-23", "close": 21.744408, "volume": 274915.0}, {"date": "2019-07-24", "close": 22.54112, "volume": 396362.0}, {"date": "2019-07-25", "close": 23.007488, "volume": 404598.0}, {"date": "2019-07-26", "close": 22.696576, "volume": 310240.0}, {"date": "2019-07-29", "close": 23.182376, "volume": 243180.0}, {"date": "2019-07-30", "close": 22.958908, "volume": 491793.0}, {"date": "2019-07-31", "close": 22.434244, "volume": 531600.0}, {"date": "2019-08-01", "close": 22.1039, "volume": 260284.0}, {"date": "2019-08-02", "close": 21.676396, "volume": 321011.0}, {"date": "2019-08-05", "close": 21.22946, "volume": 378894.0}, {"date": "2019-08-06", "close": 20.481328, "volume": 668525.0}, {"date": "2019-08-07", "close": 20.150984, "volume": 522771.0}, {"date": "2019-08-08", "close": 20.704796, "volume": 317766.0}, {"date": "2019-08-09", "close": 20.93798, "volume": 293846.0}, {"date": "2019-08-12", "close": 21.200312, "volume": 370195.0}, {"date": "2019-08-13", "close": 20.4036, "volume": 638747.0}, {"date": "2019-08-14", "close": 20.4036, "volume": 1092417.0}, {"date": "2019-08-15", "close": 19.937232, "volume": 556966.0}, {"date": "2019-08-16", "close": 19.704048, "volume": 357315.0}, {"date": "2019-08-19", "close": 19.908084, "volume": 612673.0}, {"date": "2019-08-20", "close": 20.01496, "volume": 800791.0}, {"date": "2019-08-21", "close": 18.732448, "volume": 1909455.0}, {"date": "2019-08-22", "close": 19.412568, "volume": 1512044.0}, {"date": "2019-08-23", "close": 18.810176, "volume": 635566.0}, {"date": "2019-08-26", "close": 18.110624, "volume": 744714.0}, {"date": "2019-08-27", "close": 18.26608, "volume": 811994.0}, {"date": "2019-08-28", "close": 18.052328, "volume": 895388.0}, {"date": "2019-08-29", "close": 17.556812, "volume": 1005251.0}, {"date": "2019-08-30", "close": 16.876692, "volume": 2278303.0}, {"date": "2019-09-02", "close": 17.323628, "volume": 948887.0}, {"date": "2019-09-03", "close": 17.362492, "volume": 1133808.0}, {"date": "2019-09-04", "close": 17.44022, "volume": 680647.0}, {"date": "2019-09-05", "close": 17.673404, "volume": 644747.0}, {"date": "2019-09-06", "close": 17.68312, "volume": 437514.0}, {"date": "2019-09-09", "close": 17.68312, "volume": 460647.0}, {"date": "2019-09-10", "close": 17.556812, "volume": 1499257.0}, {"date": "2019-09-11", "close": 18.062044, "volume": 848321.0}, {"date": "2019-09-12", "close": 18.683868, "volume": 1018751.0}, {"date": "2019-09-13", "close": 18.4604, "volume": 855620.0}, {"date": "2019-09-16", "close": 18.878188, "volume": 751816.0}, {"date": "2019-09-17", "close": 18.26608, "volume": 1079235.0}, {"date": "2019-09-18", "close": 17.935736, "volume": 1178423.0}, {"date": "2019-09-19", "close": 17.449936, "volume": 1127040.0}, {"date": "2019-09-20", "close": 17.663688, "volume": 709526.0}, {"date": "2019-09-23", "close": 18.02318, "volume": 643641.0}, {"date": "2019-09-24", "close": 18.16892, "volume": 694942.0}, {"date": "2019-09-25", "close": 18.41182, "volume": 848586.0}, {"date": "2019-09-26", "close": 18.538128, "volume": 750057.0}, {"date": "2019-09-27", "close": 18.84904, "volume": 609251.0}, {"date": "2019-09-30", "close": 18.343808, "volume": 380830.0}, {"date": "2019-10-01", "close": 18.324376, "volume": 474475.0}, {"date": "2019-10-02", "close": 17.809428, "volume": 367321.0}, {"date": "2019-10-03", "close": 17.595676, "volume": 613049.0}, {"date": "2019-10-04", "close": 17.58596, "volume": 248902.0}, {"date": "2019-10-07", "close": 17.82886, "volume": 147761.0}, {"date": "2019-10-08", "close": 18.07176, "volume": 353845.0}, {"date": "2019-10-09", "close": 17.809428, "volume": 735945.0}, {"date": "2019-10-10", "close": 17.216752, "volume": 723141.0}, {"date": "2019-10-11", "close": 17.10016, "volume": 648431.0}, {"date": "2019-10-14", "close": 17.508232, "volume": 665566.0}, {"date": "2019-10-15", "close": 17.887156, "volume": 417029.0}, {"date": "2019-10-16", "close": 17.935736, "volume": 396034.0}, {"date": "2019-10-17", "close": 18.16892, "volume": 242507.0}, {"date": "2019-10-18", "close": 17.809428, "volume": 228656.0}, {"date": "2019-10-21", "close": 17.53738, "volume": 242331.0}, {"date": "2019-10-22", "close": 17.556812, "volume": 428237.0}, {"date": "2019-10-23", "close": 17.39164, "volume": 395534.0}, {"date": "2019-10-24", "close": 17.78028, "volume": 579340.0}, {"date": "2019-10-25", "close": 17.576244, "volume": 334813.0}, {"date": "2019-10-28", "close": 17.663688, "volume": 192662.0}, {"date": "2019-10-29", "close": 17.44022, "volume": 423355.0}, {"date": "2019-10-30", "close": 17.168172, "volume": 442442.0}, {"date": "2019-10-31", "close": 17.129308, "volume": 212074.0}, {"date": "2019-11-01", "close": 17.372208, "volume": 326829.0}, {"date": "2019-11-04", "close": 17.420788, "volume": 390323.0}, {"date": "2019-11-05", "close": 17.459652, "volume": 346533.0}, {"date": "2019-11-06", "close": 19.198816, "volume": 1764132.0}, {"date": "2019-11-07", "close": 19.432, "volume": 1378875.0}, {"date": "2019-11-08", "close": 19.169668, "volume": 873653.0}, {"date": "2019-11-11", "close": 19.101656, "volume": 213319.0}, {"date": "2019-11-12", "close": 18.985064, "volume": 462728.0}, {"date": "2019-11-13", "close": 19.276544, "volume": 443045.0}, {"date": "2019-11-14", "close": 19.208532, "volume": 454322.0}, {"date": "2019-11-15", "close": 19.52916, "volume": 291133.0}, {"date": "2019-11-18", "close": 19.713764, "volume": 499714.0}, {"date": "2019-11-19", "close": 19.694332, "volume": 602229.0}, {"date": "2019-11-20", "close": 19.655468, "volume": 380266.0}, {"date": "2019-11-21", "close": 19.48058, "volume": 488679.0}, {"date": "2019-11-22", "close": 19.636036, "volume": 293794.0}, {"date": "2019-11-25", "close": 19.587456, "volume": 323546.0}, {"date": "2019-11-26", "close": 19.500012, "volume": 561662.0}, {"date": "2019-11-27", "close": 19.6749, "volume": 363495.0}, {"date": "2019-11-28", "close": 20.121836, "volume": 334762.0}, {"date": "2019-11-29", "close": 20.082972, "volume": 454049.0}, {"date": "2019-12-02", "close": 19.801208, "volume": 404409.0}, {"date": "2019-12-03", "close": 19.325124, "volume": 831023.0}, {"date": "2019-12-04", "close": 18.65472, "volume": 697427.0}, {"date": "2019-12-05", "close": 19.121088, "volume": 305966.0}, {"date": "2019-12-06", "close": 19.218248, "volume": 238099.0}, {"date": "2019-12-09", "close": 18.99478, "volume": 266628.0}, {"date": "2019-12-10", "close": 18.819892, "volume": 344857.0}, {"date": "2019-12-11", "close": 19.101656, "volume": 469911.0}, {"date": "2019-12-12", "close": 18.936484, "volume": 303898.0}, {"date": "2019-12-13", "close": 19.412568, "volume": 277205.0}, {"date": "2019-12-16", "close": 20.024676, "volume": 357429.0}, {"date": "2019-12-17", "close": 19.985812, "volume": 327857.0}, {"date": "2019-12-18", "close": 20.84082, "volume": 523437.0}, {"date": "2019-12-19", "close": 21.025424, "volume": 627715.0}, {"date": "2019-12-20", "close": 20.50076, "volume": 323041.0}, {"date": "2019-12-23", "close": 20.141268, "volume": 308224.0}, {"date": "2019-12-24", "close": 20.170416, "volume": 162625.0}, {"date": "2019-12-27", "close": 20.491044, "volume": 112507.0}, {"date": "2019-12-30", "close": 20.665932, "volume": 124117.0}, {"date": "2019-12-31", "close": 19.9178, "volume": 194539.0}, {"date": "2020-01-02", "close": 20.06354, "volume": 187856.0}, {"date": "2020-01-03", "close": 20.11212, "volume": 185065.0}, {"date": "2020-01-06", "close": 20.180132, "volume": 280848.0}, {"date": "2020-01-07", "close": 20.335588, "volume": 360007.0}, {"date": "2020-01-08", "close": 20.1607, "volume": 377572.0}, {"date": "2020-01-09", "close": 21.08372, "volume": 463607.0}, {"date": "2020-01-10", "close": 21.307188, "volume": 363679.0}, {"date": "2020-01-13", "close": 21.336336, "volume": 245699.0}, {"date": "2020-01-14", "close": 21.151732, "volume": 261652.0}, {"date": "2020-01-15", "close": 21.074004, "volume": 168620.0}, {"date": "2020-01-16", "close": 21.346052, "volume": 222392.0}, {"date": "2020-01-17", "close": 21.52094, "volume": 255160.0}, {"date": "2020-01-20", "close": 21.42378, "volume": 386646.0}, {"date": "2020-01-21", "close": 20.442464, "volume": 513548.0}, {"date": "2020-01-22", "close": 20.45218, "volume": 275835.0}, {"date": "2020-01-23", "close": 20.073256, "volume": 461785.0}, {"date": "2020-01-24", "close": 19.616604, "volume": 607523.0}, {"date": "2020-01-28", "close": 18.246648, "volume": 781468.0}, {"date": "2020-01-29", "close": 18.2175, "volume": 542066.0}, {"date": "2020-01-30", "close": 17.352776, "volume": 1455387.0}, {"date": "2020-01-31", "close": 17.304196, "volume": 571734.0}, {"date": "2020-02-03", "close": 17.003, "volume": 766499.0}, {"date": "2020-02-04", "close": 17.032148, "volume": 733051.0}, {"date": "2020-02-05", "close": 17.207036, "volume": 661659.0}, {"date": "2020-02-06", "close": 17.411072, "volume": 866291.0}, {"date": "2020-02-07", "close": 17.216752, "volume": 945388.0}, {"date": "2020-02-10", "close": 16.95442, "volume": 816366.0}, {"date": "2020-02-11", "close": 16.672656, "volume": 788744.0}, {"date": "2020-02-12", "close": 16.536632, "volume": 1073129.0}, {"date": "2020-02-13", "close": 16.488052, "volume": 1438372.0}, {"date": "2020-02-14", "close": 16.526916, "volume": 810823.0}, {"date": "2020-02-17", "close": 15.88566, "volume": 1120703.0}, {"date": "2020-02-18", "close": 15.730204, "volume": 775191.0}, {"date": "2020-02-19", "close": 15.749636, "volume": 3129951.0}, {"date": "2020-02-20", "close": 15.224972, "volume": 1818675.0}, {"date": "2020-02-21", "close": 15.506736, "volume": 1397117.0}, {"date": "2020-02-24", "close": 15.176392, "volume": 1300972.0}, {"date": "2020-02-25", "close": 14.612864, "volume": 1661953.0}, {"date": "2020-02-26", "close": 14.42826, "volume": 1474623.0}, {"date": "2020-02-27", "close": 13.89388, "volume": 1720701.0}, {"date": "2020-02-28", "close": 13.544104, "volume": 4642959.0}, {"date": "2020-03-02", "close": 13.1166, "volume": 2021689.0}, {"date": "2020-03-03", "close": 13.136032, "volume": 1352966.0}, {"date": "2020-03-04", "close": 11.921532, "volume": 1188641.0}, {"date": "2020-03-05", "close": 11.02766, "volume": 1702287.0}, {"date": "2020-03-06", "close": 10.49328, "volume": 1690262.0}, {"date": "2020-03-09", "close": 9.191336, "volume": 3287175.0}, {"date": "2020-03-10", "close": 9.599408, "volume": 2556655.0}, {"date": "2020-03-11", "close": 9.239916, "volume": 1974506.0}, {"date": "2020-03-12", "close": 8.35576, "volume": 2991974.0}, {"date": "2020-03-13", "close": 8.9873, "volume": 2215485.0}, {"date": "2020-03-16", "close": 7.607628, "volume": 2527585.0}, {"date": "2020-03-17", "close": 7.364728, "volume": 1292401.0}, {"date": "2020-03-18", "close": 6.354264, "volume": 1136023.0}, {"date": "2020-03-19", "close": 4.56652, "volume": 3327603.0}, {"date": "2020-03-20", "close": 5.450676, "volume": 3760828.0}, {"date": "2020-03-23", "close": 5.596416, "volume": 1308154.0}, {"date": "2020-03-24", "close": 7.345296, "volume": 1354971.0}, {"date": "2020-03-25", "close": 7.355012, "volume": 1388108.0}, {"date": "2020-03-26", "close": 8.06428, "volume": 846037.0}, {"date": "2020-03-27", "close": 7.937972, "volume": 1363939.0}, {"date": "2020-03-30", "close": 8.044848, "volume": 850445.0}, {"date": "2020-03-31", "close": 8.472352, "volume": 696768.0}, {"date": "2020-04-01", "close": 8.754116, "volume": 497964.0}, {"date": "2020-04-02", "close": 8.433488, "volume": 784725.0}, {"date": "2020-04-03", "close": 7.67564, "volume": 600731.0}, {"date": "2020-04-06", "close": 8.958152, "volume": 698779.0}, {"date": "2020-04-07", "close": 8.627808, "volume": 588607.0}, {"date": "2020-04-08", "close": 8.860992, "volume": 553226.0}, {"date": "2020-04-09", "close": 9.579976, "volume": 716314.0}, {"date": "2020-04-14", "close": 11.6592, "volume": 910966.0}, {"date": "2020-04-15", "close": 10.648736, "volume": 821405.0}, {"date": "2020-04-16", "close": 8.948436, "volume": 1280576.0}, {"date": "2020-04-17", "close": 9.220484, "volume": 678417.0}, {"date": "2020-04-20", "close": 9.065028, "volume": 655963.0}, {"date": "2020-04-21", "close": 8.763832, "volume": 675848.0}, {"date": "2020-04-22", "close": 8.608376, "volume": 852584.0}, {"date": "2020-04-23", "close": 8.2586, "volume": 706466.0}, {"date": "2020-04-24", "close": 8.822128, "volume": 610565.0}, {"date": "2020-04-27", "close": 8.880424, "volume": 576738.0}, {"date": "2020-04-28", "close": 9.716, "volume": 1174699.0}, {"date": "2020-04-29", "close": 10.73618, "volume": 973100.0}, {"date": "2020-04-30", "close": 12.33932, "volume": 1320262.0}, {"date": "2020-05-01", "close": 12.213012, "volume": 976329.0}, {"date": "2020-05-04", "close": 11.9021, "volume": 840962.0}, {"date": "2020-05-05", "close": 11.581472, "volume": 619169.0}, {"date": "2020-05-06", "close": 11.6592, "volume": 524098.0}, {"date": "2020-05-07", "close": 11.736928, "volume": 1255927.0}, {"date": "2020-05-08", "close": 11.600904, "volume": 541949.0}, {"date": "2020-05-11", "close": 12.076988, "volume": 572901.0}, {"date": "2020-05-12", "close": 11.183116, "volume": 576703.0}, {"date": "2020-05-13", "close": 10.6876, "volume": 1029040.0}, {"date": "2020-05-14", "close": 10.34754, "volume": 507106.0}, {"date": "2020-05-15", "close": 10.230948, "volume": 460964.0}, {"date": "2020-05-18", "close": 10.852772, "volume": 684421.0}, {"date": "2020-05-19", "close": 10.852772, "volume": 512312.0}, {"date": "2020-05-20", "close": 11.017944, "volume": 394461.0}, {"date": "2020-05-21", "close": 10.765328, "volume": 612101.0}, {"date": "2020-05-22", "close": 11.445448, "volume": 1085199.0}, {"date": "2020-05-25", "close": 11.814656, "volume": 899906.0}, {"date": "2020-05-26", "close": 12.19358, "volume": 935423.0}, {"date": "2020-05-27", "close": 11.892384, "volume": 971741.0}, {"date": "2020-05-28", "close": 11.688348, "volume": 1278502.0}, {"date": "2020-05-29", "close": 11.649484, "volume": 1516456.0}, {"date": "2020-06-01", "close": 11.766076, "volume": 812672.0}, {"date": "2020-06-02", "close": 11.99926, "volume": 776550.0}, {"date": "2020-06-03", "close": 11.921532, "volume": 789423.0}, {"date": "2020-06-04", "close": 12.97086, "volume": 834087.0}, {"date": "2020-06-05", "close": 12.92228, "volume": 566734.0}, {"date": "2020-06-09", "close": 13.79672, "volume": 889063.0}, {"date": "2020-06-10", "close": 14.195076, "volume": 968688.0}, {"date": "2020-06-11", "close": 13.097168, "volume": 1011341.0}, {"date": "2020-06-12", "close": 12.349036, "volume": 1231400.0}, {"date": "2020-06-15", "close": 11.07624, "volume": 1388015.0}, {"date": "2020-06-16", "close": 12.067272, "volume": 735631.0}, {"date": "2020-06-17", "close": 11.70778, "volume": 650636.0}, {"date": "2020-06-18", "close": 11.1734, "volume": 714178.0}, {"date": "2020-06-19", "close": 11.649484, "volume": 751483.0}, {"date": "2020-06-22", "close": 10.716748, "volume": 1137324.0}, {"date": "2020-06-23", "close": 10.415552, "volume": 1515245.0}, {"date": "2020-06-24", "close": 10.2018, "volume": 899316.0}, {"date": "2020-06-25", "close": 9.385656, "volume": 1354967.0}, {"date": "2020-06-26", "close": 9.453668, "volume": 1240496.0}, {"date": "2020-06-29", "close": 9.113608, "volume": 571452.0}, {"date": "2020-06-30", "close": 9.414804, "volume": 814518.0}, {"date": "2020-07-01", "close": 10.162936, "volume": 734966.0}, {"date": "2020-07-02", "close": 10.182368, "volume": 1219727.0}, {"date": "2020-07-03", "close": 10.114356, "volume": 534049.0}, {"date": "2020-07-06", "close": 10.017196, "volume": 416540.0}, {"date": "2020-07-07", "close": 9.550828, "volume": 840852.0}, {"date": "2020-07-08", "close": 9.074744, "volume": 856974.0}, {"date": "2020-07-09", "close": 9.220484, "volume": 679972.0}, {"date": "2020-07-10", "close": 8.579228, "volume": 943491.0}, {"date": "2020-07-13", "close": 8.346044, "volume": 1306153.0}, {"date": "2020-07-14", "close": 8.278032, "volume": 834088.0}, {"date": "2020-07-15", "close": 8.569512, "volume": 629890.0}, {"date": "2020-07-16", "close": 8.627808, "volume": 910105.0}, {"date": "2020-07-17", "close": 8.59866, "volume": 757352.0}, {"date": "2020-07-20", "close": 8.287748, "volume": 1013084.0}, {"date": "2020-07-21", "close": 9.103892, "volume": 1494100.0}, {"date": "2020-07-22", "close": 9.026164, "volume": 825296.0}, {"date": "2020-07-23", "close": 9.356508, "volume": 975657.0}, {"date": "2020-07-24", "close": 9.065028, "volume": 667667.0}, {"date": "2020-07-27", "close": 8.69582, "volume": 609929.0}, {"date": "2020-07-28", "close": 8.588944, "volume": 413230.0}, {"date": "2020-07-29", "close": 8.55008, "volume": 458279.0}, {"date": "2020-07-30", "close": 8.40434, "volume": 773769.0}, {"date": "2020-07-31", "close": 8.482068, "volume": 467577.0}, {"date": "2020-08-03", "close": 7.947688, "volume": 884194.0}, {"date": "2020-08-04", "close": 8.06428, "volume": 1083720.0}, {"date": "2020-08-05", "close": 8.316896, "volume": 1087907.0}, {"date": "2020-08-06", "close": 8.89014, "volume": 844520.0}, {"date": "2020-08-07", "close": 9.463384, "volume": 1227205.0}, {"date": "2020-08-10", "close": 9.686852, "volume": 1432146.0}, {"date": "2020-08-11", "close": 10.114356, "volume": 1052636.0}, {"date": "2020-08-12", "close": 10.279528, "volume": 658408.0}, {"date": "2020-08-13", "close": 10.852772, "volume": 1408391.0}, {"date": "2020-08-14", "close": 11.07624, "volume": 864353.0}, {"date": "2020-08-17", "close": 11.46488, "volume": 1460498.0}, {"date": "2020-08-18", "close": 11.795224, "volume": 1669264.0}, {"date": "2020-08-19", "close": 13.048588, "volume": 3483330.0}, {"date": "2020-08-20", "close": 12.815404, "volume": 1178279.0}, {"date": "2020-08-21", "close": 13.388648, "volume": 975786.0}, {"date": "2020-08-24", "close": 13.961892, "volume": 1240805.0}, {"date": "2020-08-25", "close": 14.797468, "volume": 1274729.0}, {"date": "2020-08-26", "close": 14.923776, "volume": 1074843.0}, {"date": "2020-08-27", "close": 15.25412, "volume": 983289.0}, {"date": "2020-08-28", "close": 15.15696, "volume": 743767.0}, {"date": "2020-08-31", "close": 15.535884, "volume": 731777.0}, {"date": "2020-09-01", "close": 15.040368, "volume": 1218397.0}, {"date": "2020-09-02", "close": 15.817648, "volume": 1088180.0}, {"date": "2020-09-03", "close": 15.292984, "volume": 782901.0}, {"date": "2020-09-04", "close": 15.44844, "volume": 827080.0}, {"date": "2020-09-07", "close": 15.73992, "volume": 771959.0}, {"date": "2020-09-08", "close": 15.992536, "volume": 834690.0}, {"date": "2020-09-09", "close": 15.244404, "volume": 1018164.0}, {"date": "2020-09-10", "close": 15.370712, "volume": 987229.0}, {"date": "2020-09-11", "close": 15.0598, "volume": 632198.0}, {"date": "2020-09-14", "close": 15.7885, "volume": 729993.0}, {"date": "2020-09-15", "close": 16.118844, "volume": 936196.0}, {"date": "2020-09-16", "close": 16.672656, "volume": 1225487.0}, {"date": "2020-09-17", "close": 16.293732, "volume": 713910.0}, {"date": "2020-09-18", "close": 16.488052, "volume": 666284.0}, {"date": "2020-09-21", "close": 16.303448, "volume": 426518.0}, {"date": "2020-09-22", "close": 15.360996, "volume": 765705.0}, {"date": "2020-09-23", "close": 15.652476, "volume": 715224.0}, {"date": "2020-09-24", "close": 15.39986, "volume": 656821.0}, {"date": "2020-09-25", "close": 15.701056, "volume": 420333.0}, {"date": "2020-09-30", "close": 17.23, "volume": 2486425.0}, {"date": "2020-10-01", "close": 17.3, "volume": 1234860.0}, {"date": "2020-10-02", "close": 17.04, "volume": 947791.0}, {"date": "2020-10-05", "close": 17.33, "volume": 431338.0}, {"date": "2020-10-06", "close": 17.32, "volume": 745694.0}, {"date": "2020-10-07", "close": 17.48, "volume": 691083.0}, {"date": "2020-10-08", "close": 17.27, "volume": 954121.0}, {"date": "2020-10-09", "close": 17.01, "volume": 887848.0}, {"date": "2020-10-12", "close": 17.33, "volume": 942254.0}, {"date": "2020-10-13", "close": 17.62, "volume": 1172550.0}, {"date": "2020-10-14", "close": 17.74, "volume": 1674292.0}, {"date": "2020-10-15", "close": 17.25, "volume": 739222.0}, {"date": "2020-10-16", "close": 17.82, "volume": 702505.0}, {"date": "2020-10-19", "close": 17.57, "volume": 691409.0}, {"date": "2020-10-20", "close": 17.49, "volume": 661876.0}, {"date": "2020-10-21", "close": 17.9, "volume": 604873.0}, {"date": "2020-10-22", "close": 17.69, "volume": 611285.0}, {"date": "2020-10-23", "close": 17.41, "volume": 1096496.0}, {"date": "2020-10-26", "close": 18.0, "volume": 863986.0}, {"date": "2020-10-27", "close": 16.68, "volume": 1048695.0}, {"date": "2020-10-28", "close": 16.02, "volume": 619029.0}, {"date": "2020-10-29", "close": 15.15, "volume": 1054600.0}, {"date": "2020-10-30", "close": 14.6, "volume": 1541491.0}, {"date": "2020-11-02", "close": 14.67, "volume": 638119.0}, {"date": "2020-11-03", "close": 15.47, "volume": 711149.0}, {"date": "2020-11-04", "close": 16.06, "volume": 619114.0}, {"date": "2020-11-05", "close": 16.63, "volume": 387527.0}, {"date": "2020-11-06", "close": 16.74, "volume": 272977.0}, {"date": "2020-11-09", "close": 17.12, "volume": 304564.0}, {"date": "2020-11-10", "close": 19.83, "volume": 2656737.0}, {"date": "2020-11-11", "close": 20.03, "volume": 1553435.0}, {"date": "2020-11-12", "close": 19.5, "volume": 676126.0}, {"date": "2020-11-13", "close": 19.22, "volume": 440060.0}, {"date": "2020-11-16", "close": 19.84, "volume": 37050.0}, {"date": "2020-11-17", "close": 19.79, "volume": 1087654.0}, {"date": "2020-11-18", "close": 20.11, "volume": 533108.0}, {"date": "2020-11-19", "close": 19.93, "volume": 519323.0}, {"date": "2020-11-20", "close": 19.78, "volume": 372700.0}, {"date": "2020-11-23", "close": 19.64, "volume": 395270.0}, {"date": "2020-11-24", "close": 20.26, "volume": 462846.0}, {"date": "2020-11-25", "close": 21.22, "volume": 599305.0}, {"date": "2020-11-26", "close": 20.92, "volume": 656311.0}, {"date": "2020-11-27", "close": 20.99, "volume": 338501.0}, {"date": "2020-11-30", "close": 20.0, "volume": 760039.0}, {"date": "2020-12-01", "close": 19.63, "volume": 541278.0}, {"date": "2020-12-02", "close": 19.54, "volume": 321707.0}, {"date": "2020-12-03", "close": 19.75, "volume": 390448.0}, {"date": "2020-12-04", "close": 19.81, "volume": 300792.0}, {"date": "2020-12-07", "close": 19.32, "volume": 566437.0}, {"date": "2020-12-08", "close": 19.3, "volume": 452939.0}, {"date": "2020-12-09", "close": 19.47, "volume": 526167.0}, {"date": "2020-12-10", "close": 19.5, "volume": 545275.0}, {"date": "2020-12-11", "close": 19.68, "volume": 375602.0}, {"date": "2020-12-14", "close": 19.03, "volume": 547927.0}, {"date": "2020-12-15", "close": 18.33, "volume": 642863.0}, {"date": "2020-12-16", "close": 18.75, "volume": 679400.0}, {"date": "2020-12-17", "close": 17.93, "volume": 597550.0}, {"date": "2020-12-18", "close": 18.02, "volume": 1162090.0}, {"date": "2020-12-21", "close": 17.85, "volume": 964583.0}, {"date": "2020-12-22", "close": 17.14, "volume": 539239.0}, {"date": "2020-12-23", "close": 17.56, "volume": 479067.0}, {"date": "2020-12-24", "close": 18.13, "volume": 160429.0}, {"date": "2020-12-29", "close": 18.16, "volume": 171274.0}, {"date": "2020-12-30", "close": 17.83, "volume": 231755.0}, {"date": "2020-12-31", "close": 17.5, "volume": 178860.0}, {"date": "2021-01-04", "close": 17.13, "volume": 502945.0}, {"date": "2021-01-05", "close": 16.89, "volume": 306329.0}, {"date": "2021-01-06", "close": 17.2, "volume": 429017.0}, {"date": "2021-01-07", "close": 17.31, "volume": 198146.0}, {"date": "2021-01-08", "close": 16.8, "volume": 391221.0}, {"date": "2021-01-11", "close": 16.34, "volume": 475069.0}, {"date": "2021-01-12", "close": 16.23, "volume": 471499.0}, {"date": "2021-01-13", "close": 16.24, "volume": 395158.0}, {"date": "2021-01-14", "close": 16.23, "volume": 345741.0}, {"date": "2021-01-15", "close": 16.02, "volume": 260290.0}, {"date": "2021-01-18", "close": 15.81, "volume": 354537.0}, {"date": "2021-01-19", "close": 16.18, "volume": 348031.0}, {"date": "2021-01-20", "close": 16.23, "volume": 234674.0}, {"date": "2021-01-21", "close": 16.87, "volume": 383932.0}, {"date": "2021-01-22", "close": 16.79, "volume": 264777.0}, {"date": "2021-01-25", "close": 16.61, "volume": 253794.0}, {"date": "2021-01-27", "close": 17.02, "volume": 532147.0}, {"date": "2021-01-28", "close": 16.72, "volume": 407292.0}, {"date": "2021-01-29", "close": 16.65, "volume": 416603.0}, {"date": "2021-02-01", "close": 16.62, "volume": 293647.0}, {"date": "2021-02-02", "close": 17.39, "volume": 338186.0}, {"date": "2021-02-03", "close": 18.5, "volume": 520212.0}, {"date": "2021-02-04", "close": 17.99, "volume": 411741.0}, {"date": "2021-02-05", "close": 18.94, "volume": 365802.0}, {"date": "2021-02-08", "close": 19.12, "volume": 301023.0}, {"date": "2021-02-09", "close": 18.5, "volume": 241145.0}, {"date": "2021-02-10", "close": 18.08, "volume": 264717.0}, {"date": "2021-02-11", "close": 17.99, "volume": 277356.0}, {"date": "2021-02-12", "close": 17.54, "volume": 274637.0}, {"date": "2021-02-15", "close": 17.7, "volume": 288108.0}, {"date": "2021-02-16", "close": 18.01, "volume": 218348.0}, {"date": "2021-02-17", "close": 18.9, "volume": 545981.0}, {"date": "2021-02-18", "close": 18.07, "volume": 766778.0}, {"date": "2021-02-19", "close": 17.49, "volume": 680056.0}, {"date": "2021-02-22", "close": 18.94, "volume": 713947.0}, {"date": "2021-02-23", "close": 20.8, "volume": 1157776.0}, {"date": "2021-02-24", "close": 20.68, "volume": 433150.0}, {"date": "2021-02-25", "close": 20.99, "volume": 830416.0}, {"date": "2021-02-26", "close": 20.27, "volume": 650893.0}, {"date": "2021-03-01", "close": 20.0, "volume": 784817.0}, {"date": "2021-03-02", "close": 19.41, "volume": 689151.0}, {"date": "2021-03-03", "close": 19.61, "volume": 499856.0}, {"date": "2021-03-04", "close": 19.65, "volume": 347717.0}, {"date": "2021-03-05", "close": 19.12, "volume": 368751.0}, {"date": "2021-03-08", "close": 19.14, "volume": 224742.0}, {"date": "2021-03-09", "close": 20.57, "volume": 401380.0}, {"date": "2021-03-10", "close": 21.0, "volume": 406583.0}, {"date": "2021-03-11", "close": 21.91, "volume": 517215.0}, {"date": "2021-03-12", "close": 21.8, "volume": 306465.0}, {"date": "2021-03-15", "close": 22.25, "volume": 359678.0}, {"date": "2021-03-16", "close": 22.24, "volume": 512091.0}, {"date": "2021-03-17", "close": 21.0, "volume": 1112765.0}, {"date": "2021-03-18", "close": 21.65, "volume": 437252.0}, {"date": "2021-03-19", "close": 20.94, "volume": 353819.0}, {"date": "2021-03-22", "close": 21.0, "volume": 207178.0}, {"date": "2021-03-23", "close": 20.18, "volume": 387551.0}, {"date": "2021-03-24", "close": 19.65, "volume": 434025.0}, {"date": "2021-03-25", "close": 19.77, "volume": 199339.0}, {"date": "2021-03-26", "close": 19.89, "volume": 319515.0}, {"date": "2021-03-29", "close": 19.58, "volume": 488219.0}, {"date": "2021-03-30", "close": 19.21, "volume": 487551.0}, {"date": "2021-03-31", "close": 19.61, "volume": 482991.0}, {"date": "2021-04-01", "close": 19.5, "volume": 406919.0}, {"date": "2021-04-06", "close": 19.24, "volume": 649784.0}, {"date": "2021-04-07", "close": 19.42, "volume": 460458.0}, {"date": "2021-04-08", "close": 19.34, "volume": 278936.0}, {"date": "2021-04-09", "close": 18.77, "volume": 451398.0}, {"date": "2021-04-12", "close": 19.01, "volume": 251045.0}, {"date": "2021-04-13", "close": 19.03, "volume": 267580.0}, {"date": "2021-04-14", "close": 18.91, "volume": 292061.0}, {"date": "2021-04-15", "close": 19.09, "volume": 179026.0}, {"date": "2021-04-16", "close": 18.98, "volume": 210650.0}, {"date": "2021-04-19", "close": 18.85, "volume": 181233.0}, {"date": "2021-04-20", "close": 19.03, "volume": 521415.0}, {"date": "2021-04-21", "close": 19.7, "volume": 642521.0}, {"date": "2021-04-22", "close": 20.53, "volume": 540726.0}, {"date": "2021-04-23", "close": 20.29, "volume": 301671.0}, {"date": "2021-04-26", "close": 19.62, "volume": 330297.0}, {"date": "2021-04-27", "close": 19.01, "volume": 454007.0}, {"date": "2021-04-28", "close": 18.26, "volume": 752330.0}, {"date": "2021-04-29", "close": 18.54, "volume": 431182.0}, {"date": "2021-04-30", "close": 18.51, "volume": 387807.0}, {"date": "2021-05-03", "close": 17.92, "volume": 287534.0}, {"date": "2021-05-04", "close": 17.59, "volume": 460045.0}, {"date": "2021-05-05", "close": 17.33, "volume": 474451.0}, {"date": "2021-05-06", "close": 16.8, "volume": 673584.0}, {"date": "2021-05-07", "close": 17.86, "volume": 675407.0}, {"date": "2021-05-10", "close": 17.45, "volume": 701820.0}, {"date": "2021-05-11", "close": 17.4, "volume": 674940.0}, {"date": "2021-05-12", "close": 16.92, "volume": 603355.0}, {"date": "2021-05-13", "close": 16.97, "volume": 636341.0}, {"date": "2021-05-14", "close": 17.29, "volume": 406561.0}, {"date": "2021-05-17", "close": 18.0, "volume": 577914.0}, {"date": "2021-05-18", "close": 18.18, "volume": 635282.0}, {"date": "2021-05-19", "close": 18.44, "volume": 649216.0}, {"date": "2021-05-20", "close": 18.54, "volume": 1421912.0}, {"date": "2021-05-21", "close": 19.35, "volume": 539338.0}, {"date": "2021-05-24", "close": 20.11, "volume": 470838.0}, {"date": "2021-05-25", "close": 20.68, "volume": 659142.0}, {"date": "2021-05-26", "close": 20.36, "volume": 285233.0}, {"date": "2021-05-27", "close": 20.5, "volume": 477981.0}, {"date": "2021-05-28", "close": 21.55, "volume": 788709.0}, {"date": "2021-05-31", "close": 20.86, "volume": 441729.0}, {"date": "2021-06-01", "close": 20.71, "volume": 506551.0}, {"date": "2021-06-02", "close": 21.52, "volume": 575403.0}, {"date": "2021-06-03", "close": 21.91, "volume": 426930.0}, {"date": "2021-06-04", "close": 21.99, "volume": 442278.0}, {"date": "2021-06-07", "close": 20.86, "volume": 633249.0}, {"date": "2021-06-08", "close": 20.99, "volume": 493622.0}, {"date": "2021-06-09", "close": 21.49, "volume": 511680.0}, {"date": "2021-06-10", "close": 20.79, "volume": 580255.0}, {"date": "2021-06-11", "close": 20.58, "volume": 442040.0}, {"date": "2021-06-15", "close": 20.48, "volume": 405508.0}, {"date": "2021-06-16", "close": 20.64, "volume": 510616.0}, {"date": "2021-06-17", "close": 20.51, "volume": 343814.0}, {"date": "2021-06-18", "close": 21.54, "volume": 513489.0}, {"date": "2021-06-21", "close": 21.16, "volume": 268240.0}, {"date": "2021-06-22", "close": 21.04, "volume": 276602.0}, {"date": "2021-06-23", "close": 20.68, "volume": 277646.0}, {"date": "2021-06-24", "close": 21.02, "volume": 484322.0}, {"date": "2021-06-25", "close": 21.47, "volume": 521380.0}, {"date": "2021-06-28", "close": 20.9, "volume": 377526.0}, {"date": "2021-06-29", "close": 20.84, "volume": 304595.0}, {"date": "2021-06-30", "close": 21.49, "volume": 439069.0}, {"date": "2021-07-01", "close": 21.17, "volume": 298196.0}, {"date": "2021-07-02", "close": 21.69, "volume": 423696.0}, {"date": "2021-07-05", "close": 21.93, "volume": 650999.0}, {"date": "2021-07-06", "close": 21.31, "volume": 322222.0}, {"date": "2021-07-07", "close": 21.65, "volume": 302558.0}, {"date": "2021-07-08", "close": 21.45, "volume": 406122.0}, {"date": "2021-07-09", "close": 20.73, "volume": 515860.0}, {"date": "2021-07-12", "close": 20.98, "volume": 470012.0}, {"date": "2021-07-13", "close": 21.77, "volume": 538121.0}, {"date": "2021-07-14", "close": 21.27, "volume": 217216.0}, {"date": "2021-07-15", "close": 20.57, "volume": 503129.0}, {"date": "2021-07-16", "close": 20.68, "volume": 436508.0}, {"date": "2021-07-19", "close": 20.06, "volume": 389071.0}, {"date": "2021-07-20", "close": 19.54, "volume": 812575.0}, {"date": "2021-07-21", "close": 20.12, "volume": 471116.0}, {"date": "2021-07-22", "close": 21.1, "volume": 406725.0}, {"date": "2021-07-23", "close": 21.44, "volume": 659893.0}, {"date": "2021-07-26", "close": 21.1, "volume": 433512.0}, {"date": "2021-07-27", "close": 21.38, "volume": 438839.0}, {"date": "2021-07-28", "close": 21.1, "volume": 369978.0}, {"date": "2021-07-29", "close": 21.85, "volume": 406963.0}, {"date": "2021-07-30", "close": 21.72, "volume": 402812.0}, {"date": "2021-08-02", "close": 21.78, "volume": 284660.0}, {"date": "2021-08-03", "close": 21.54, "volume": 497102.0}, {"date": "2021-08-04", "close": 21.22, "volume": 333905.0}, {"date": "2021-08-05", "close": 21.32, "volume": 262391.0}, {"date": "2021-08-06", "close": 21.94, "volume": 349182.0}, {"date": "2021-08-09", "close": 21.21, "volume": 710813.0}, {"date": "2021-08-10", "close": 21.63, "volume": 244970.0}, {"date": "2021-08-11", "close": 21.65, "volume": 558724.0}, {"date": "2021-08-12", "close": 22.43, "volume": 688801.0}, {"date": "2021-08-13", "close": 22.25, "volume": 560542.0}, {"date": "2021-08-16", "close": 21.8, "volume": 916635.0}, {"date": "2021-08-17", "close": 21.17, "volume": 467772.0}, {"date": "2021-08-18", "close": 21.0, "volume": 1065866.0}, {"date": "2021-08-19", "close": 21.81, "volume": 728953.0}, {"date": "2021-08-20", "close": 21.1, "volume": 730832.0}, {"date": "2021-08-23", "close": 21.22, "volume": 469299.0}, {"date": "2021-08-24", "close": 22.12, "volume": 675571.0}, {"date": "2021-08-25", "close": 23.13, "volume": 1058015.0}, {"date": "2021-08-26", "close": 23.5, "volume": 791515.0}, {"date": "2021-08-27", "close": 23.39, "volume": 559132.0}, {"date": "2021-08-30", "close": 22.74, "volume": 544994.0}, {"date": "2021-08-31", "close": 22.65, "volume": 519302.0}, {"date": "2021-09-01", "close": 22.6, "volume": 349469.0}, {"date": "2021-09-02", "close": 22.96, "volume": 461457.0}, {"date": "2021-09-03", "close": 23.48, "volume": 508971.0}, {"date": "2021-09-06", "close": 23.62, "volume": 308155.0}, {"date": "2021-09-07", "close": 23.24, "volume": 468268.0}, {"date": "2021-09-08", "close": 22.62, "volume": 546175.0}, {"date": "2021-09-09", "close": 21.77, "volume": 676064.0}, {"date": "2021-09-10", "close": 22.33, "volume": 473931.0}, {"date": "2021-09-13", "close": 21.93, "volume": 445483.0}, {"date": "2021-09-14", "close": 21.76, "volume": 370360.0}, {"date": "2021-09-15", "close": 21.0, "volume": 611215.0}, {"date": "2021-09-16", "close": 21.42, "volume": 703562.0}, {"date": "2021-09-17", "close": 21.36, "volume": 1109440.0}, {"date": "2021-09-20", "close": 20.8, "volume": 367975.0}, {"date": "2021-09-21", "close": 21.5, "volume": 619409.0}, {"date": "2021-09-22", "close": 22.25, "volume": 645753.0}, {"date": "2021-09-23", "close": 23.71, "volume": 804384.0}, {"date": "2021-09-24", "close": 23.7, "volume": 427842.0}, {"date": "2021-09-27", "close": 24.44, "volume": 624555.0}, {"date": "2021-09-28", "close": 24.1, "volume": 702607.0}, {"date": "2021-09-29", "close": 24.22, "volume": 490692.0}, {"date": "2021-09-30", "close": 24.45, "volume": 509020.0}, {"date": "2021-10-01", "close": 24.36, "volume": 490519.0}, {"date": "2021-10-04", "close": 25.17, "volume": 261971.0}, {"date": "2021-10-05", "close": 24.46, "volume": 353677.0}, {"date": "2021-10-06", "close": 23.87, "volume": 416011.0}, {"date": "2021-10-07", "close": 23.65, "volume": 468418.0}, {"date": "2021-10-08", "close": 23.88, "volume": 430980.0}, {"date": "2021-10-11", "close": 23.43, "volume": 504343.0}, {"date": "2021-10-12", "close": 22.6, "volume": 635822.0}, {"date": "2021-10-13", "close": 22.93, "volume": 492550.0}, {"date": "2021-10-14", "close": 23.05, "volume": 357762.0}, {"date": "2021-10-15", "close": 23.67, "volume": 308698.0}, {"date": "2021-10-18", "close": 24.2, "volume": 440764.0}, {"date": "2021-10-19", "close": 24.39, "volume": 556616.0}, {"date": "2021-10-20", "close": 24.68, "volume": 374931.0}, {"date": "2021-10-21", "close": 24.12, "volume": 492308.0}, {"date": "2021-10-22", "close": 24.33, "volume": 418510.0}, {"date": "2021-10-25", "close": 23.77, "volume": 353787.0}, {"date": "2021-10-26", "close": 23.54, "volume": 324919.0}, {"date": "2021-10-27", "close": 23.99, "volume": 333501.0}, {"date": "2021-10-28", "close": 24.24, "volume": 255825.0}, {"date": "2021-10-29", "close": 24.49, "volume": 630417.0}, {"date": "2021-11-01", "close": 24.77, "volume": 279129.0}, {"date": "2021-11-02", "close": 24.81, "volume": 119922.0}, {"date": "2021-11-03", "close": 25.04, "volume": 411183.0}, {"date": "2021-11-04", "close": 24.64, "volume": 373537.0}, {"date": "2021-11-05", "close": 24.8, "volume": 197771.0}, {"date": "2021-11-08", "close": 25.2, "volume": 397599.0}, {"date": "2021-11-09", "close": 25.62, "volume": 408828.0}, {"date": "2021-11-10", "close": 25.03, "volume": 255377.0}, {"date": "2021-11-11", "close": 24.9, "volume": 188204.0}, {"date": "2021-11-12", "close": 25.08, "volume": 267413.0}, {"date": "2021-11-15", "close": 25.27, "volume": 310002.0}, {"date": "2021-11-16", "close": 25.02, "volume": 276441.0}, {"date": "2021-11-17", "close": 25.09, "volume": 216009.0}, {"date": "2021-11-18", "close": 25.04, "volume": 296971.0}, {"date": "2021-11-19", "close": 24.75, "volume": 220907.0}, {"date": "2021-11-22", "close": 23.26, "volume": 513603.0}, {"date": "2021-11-23", "close": 23.18, "volume": 540570.0}, {"date": "2021-11-24", "close": 22.78, "volume": 480732.0}, {"date": "2021-11-25", "close": 22.95, "volume": 236317.0}, {"date": "2021-11-26", "close": 21.62, "volume": 605775.0}, {"date": "2021-11-29", "close": 21.11, "volume": 1273571.0}, {"date": "2021-11-30", "close": 22.11, "volume": 533405.0}, {"date": "2021-12-01", "close": 21.56, "volume": 374733.0}, {"date": "2021-12-02", "close": 21.69, "volume": 485895.0}, {"date": "2021-12-03", "close": 22.36, "volume": 905031.0}, {"date": "2021-12-06", "close": 21.98, "volume": 564999.0}, {"date": "2021-12-07", "close": 23.23, "volume": 436997.0}, {"date": "2021-12-08", "close": 23.58, "volume": 258735.0}, {"date": "2021-12-09", "close": 23.0, "volume": 202602.0}, {"date": "2021-12-10", "close": 23.02, "volume": 279987.0}, {"date": "2021-12-13", "close": 22.97, "volume": 149087.0}, {"date": "2021-12-14", "close": 22.29, "volume": 449338.0}, {"date": "2021-12-17", "close": 20.92, "volume": 1058584.0}, {"date": "2021-12-20", "close": 20.9, "volume": 997300.0}, {"date": "2021-12-21", "close": 20.97, "volume": 618830.0}, {"date": "2021-12-22", "close": 21.41, "volume": 403844.0}, {"date": "2021-12-23", "close": 21.51, "volume": 300430.0}, {"date": "2021-12-24", "close": 22.28, "volume": 293532.0}, {"date": "2021-12-29", "close": 22.01, "volume": 258007.0}, {"date": "2021-12-30", "close": 22.35, "volume": 221970.0}, {"date": "2021-12-31", "close": 22.01, "volume": 159460.0}, {"date": "2022-01-04", "close": 22.94, "volume": 247869.0}, {"date": "2022-01-05", "close": 22.57, "volume": 332315.0}, {"date": "2022-01-06", "close": 22.2, "volume": 225447.0}, {"date": "2022-01-07", "close": 22.53, "volume": 260713.0}, {"date": "2022-01-10", "close": 22.84, "volume": 151639.0}, {"date": "2022-01-11", "close": 22.58, "volume": 328850.0}, {"date": "2022-01-12", "close": 22.81, "volume": 171435.0}, {"date": "2022-01-13", "close": 22.31, "volume": 177136.0}, {"date": "2022-01-14", "close": 21.81, "volume": 209064.0}, {"date": "2022-01-17", "close": 22.07, "volume": 249754.0}, {"date": "2022-01-18", "close": 21.77, "volume": 183608.0}, {"date": "2022-01-19", "close": 21.43, "volume": 396526.0}, {"date": "2022-01-20", "close": 21.07, "volume": 422492.0}, {"date": "2022-01-21", "close": 20.17, "volume": 581750.0}, {"date": "2022-01-24", "close": 20.79, "volume": 390860.0}, {"date": "2022-01-25", "close": 20.33, "volume": 603045.0}, {"date": "2022-01-27", "close": 19.84, "volume": 509615.0}, {"date": "2022-01-28", "close": 20.31, "volume": 890587.0}, {"date": "2022-01-31", "close": 20.79, "volume": 450347.0}, {"date": "2022-02-01", "close": 21.31, "volume": 283860.0}, {"date": "2022-02-02", "close": 21.44, "volume": 294096.0}, {"date": "2022-02-03", "close": 20.33, "volume": 763921.0}, {"date": "2022-02-04", "close": 20.58, "volume": 332729.0}, {"date": "2022-02-07", "close": 22.02, "volume": 579433.0}, {"date": "2022-02-08", "close": 22.96, "volume": 456996.0}, {"date": "2022-02-09", "close": 23.52, "volume": 422942.0}, {"date": "2022-02-10", "close": 23.44, "volume": 298662.0}, {"date": "2022-02-11", "close": 23.24, "volume": 287133.0}, {"date": "2022-02-14", "close": 22.94, "volume": 198990.0}, {"date": "2022-02-15", "close": 22.63, "volume": 502867.0}, {"date": "2022-02-16", "close": 24.34, "volume": 592101.0}, {"date": "2022-02-17", "close": 24.14, "volume": 522052.0}, {"date": "2022-02-18", "close": 23.85, "volume": 399102.0}, {"date": "2022-02-21", "close": 23.93, "volume": 394456.0}, {"date": "2022-02-22", "close": 22.83, "volume": 442644.0}, {"date": "2022-02-23", "close": 23.3, "volume": 357891.0}, {"date": "2022-02-24", "close": 21.95, "volume": 440952.0}, {"date": "2022-02-25", "close": 22.29, "volume": 628998.0}, {"date": "2022-02-28", "close": 21.8, "volume": 289145.0}, {"date": "2022-03-01", "close": 22.33, "volume": 397709.0}, {"date": "2022-03-02", "close": 21.93, "volume": 454106.0}, {"date": "2022-03-03", "close": 21.98, "volume": 291294.0}, {"date": "2022-03-04", "close": 21.62, "volume": 393769.0}, {"date": "2022-03-07", "close": 21.0, "volume": 588391.0}, {"date": "2022-03-08", "close": 20.48, "volume": 422722.0}, {"date": "2022-03-09", "close": 21.14, "volume": 270305.0}, {"date": "2022-03-10", "close": 22.22, "volume": 295266.0}, {"date": "2022-03-11", "close": 21.37, "volume": 394408.0}, {"date": "2022-03-14", "close": 21.69, "volume": 230766.0}, {"date": "2022-03-15", "close": 21.49, "volume": 469203.0}, {"date": "2022-03-16", "close": 22.62, "volume": 499051.0}, {"date": "2022-03-17", "close": 23.59, "volume": 749369.0}, {"date": "2022-03-18", "close": 23.28, "volume": 770928.0}, {"date": "2022-03-21", "close": 23.0, "volume": 175644.0}, {"date": "2022-03-22", "close": 22.87, "volume": 183301.0}, {"date": "2022-03-23", "close": 23.43, "volume": 305074.0}, {"date": "2022-03-24", "close": 23.2, "volume": 126635.0}, {"date": "2022-03-25", "close": 23.53, "volume": 279368.0}, {"date": "2022-03-28", "close": 23.44, "volume": 207349.0}, {"date": "2022-03-29", "close": 23.87, "volume": 221504.0}, {"date": "2022-03-30", "close": 24.21, "volume": 260821.0}, {"date": "2022-03-31", "close": 23.75, "volume": 204758.0}, {"date": "2022-04-01", "close": 23.72, "volume": 217280.0}, {"date": "2022-04-04", "close": 23.37, "volume": 176043.0}, {"date": "2022-04-05", "close": 23.85, "volume": 176360.0}, {"date": "2022-04-06", "close": 24.38, "volume": 487715.0}, {"date": "2022-04-07", "close": 23.76, "volume": 241982.0}, {"date": "2022-04-08", "close": 23.44, "volume": 122975.0}, {"date": "2022-04-11", "close": 23.24, "volume": 171293.0}, {"date": "2022-04-12", "close": 23.12, "volume": 148362.0}, {"date": "2022-04-13", "close": 23.69, "volume": 211520.0}, {"date": "2022-04-14", "close": 24.86, "volume": 508034.0}, {"date": "2022-04-19", "close": 24.47, "volume": 372393.0}, {"date": "2022-04-20", "close": 25.35, "volume": 555833.0}, {"date": "2022-04-21", "close": 25.58, "volume": 416584.0}, {"date": "2022-04-22", "close": 25.54, "volume": 606342.0}, {"date": "2022-04-26", "close": 25.42, "volume": 400952.0}, {"date": "2022-04-27", "close": 25.3, "volume": 419261.0}, {"date": "2022-04-28", "close": 25.38, "volume": 610197.0}, {"date": "2022-04-29", "close": 26.25, "volume": 810605.0}, {"date": "2022-05-02", "close": 25.8, "volume": 664631.0}, {"date": "2022-05-03", "close": 24.96, "volume": 780737.0}, {"date": "2022-05-04", "close": 24.35, "volume": 669101.0}, {"date": "2022-05-05", "close": 24.49, "volume": 330235.0}, {"date": "2022-05-06", "close": 23.1, "volume": 473159.0}, {"date": "2022-05-09", "close": 21.51, "volume": 851514.0}, {"date": "2022-05-10", "close": 21.29, "volume": 426984.0}, {"date": "2022-05-11", "close": 21.32, "volume": 600035.0}, {"date": "2022-05-12", "close": 20.48, "volume": 689173.0}, {"date": "2022-05-13", "close": 20.58, "volume": 327808.0}, {"date": "2022-05-16", "close": 21.27, "volume": 506240.0}, {"date": "2022-05-17", "close": 21.31, "volume": 462802.0}, {"date": "2022-05-18", "close": 22.39, "volume": 615504.0}, {"date": "2022-05-19", "close": 21.83, "volume": 405830.0}, {"date": "2022-05-20", "close": 21.99, "volume": 275512.0}, {"date": "2022-05-23", "close": 22.2, "volume": 203574.0}, {"date": "2022-05-24", "close": 21.7, "volume": 265224.0}, {"date": "2022-05-25", "close": 21.11, "volume": 295850.0}, {"date": "2022-05-26", "close": 20.95, "volume": 332862.0}, {"date": "2022-05-27", "close": 21.69, "volume": 274216.0}, {"date": "2022-05-30", "close": 22.22, "volume": 381336.0}, {"date": "2022-05-31", "close": 22.17, "volume": 1009659.0}, {"date": "2022-06-01", "close": 22.09, "volume": 210232.0}, {"date": "2022-06-02", "close": 21.84, "volume": 174494.0}, {"date": "2022-06-03", "close": 22.13, "volume": 218048.0}, {"date": "2022-06-06", "close": 22.1, "volume": 167799.0}, {"date": "2022-06-07", "close": 22.07, "volume": 333575.0}, {"date": "2022-06-08", "close": 21.96, "volume": 363970.0}, {"date": "2022-06-09", "close": 21.33, "volume": 314369.0}, {"date": "2022-06-10", "close": 20.68, "volume": 501391.0}, {"date": "2022-06-14", "close": 19.23, "volume": 831678.0}, {"date": "2022-06-15", "close": 18.8, "volume": 535328.0}, {"date": "2022-06-16", "close": 18.5, "volume": 441495.0}, {"date": "2022-06-17", "close": 18.57, "volume": 797885.0}, {"date": "2022-06-20", "close": 19.31, "volume": 367793.0}, {"date": "2022-06-21", "close": 19.61, "volume": 306235.0}, {"date": "2022-06-22", "close": 18.81, "volume": 470258.0}, {"date": "2022-06-23", "close": 18.35, "volume": 314290.0}, {"date": "2022-06-24", "close": 18.55, "volume": 578995.0}, {"date": "2022-06-27", "close": 19.47, "volume": 625836.0}, {"date": "2022-06-28", "close": 18.89, "volume": 309979.0}, {"date": "2022-06-29", "close": 18.72, "volume": 604036.0}, {"date": "2022-06-30", "close": 18.52, "volume": 497288.0}, {"date": "2022-07-01", "close": 18.84, "volume": 510423.0}, {"date": "2022-07-04", "close": 19.2, "volume": 199790.0}, {"date": "2022-07-05", "close": 19.02, "volume": 347097.0}, {"date": "2022-07-06", "close": 18.93, "volume": 356639.0}, {"date": "2022-07-07", "close": 19.16, "volume": 407132.0}, {"date": "2022-07-08", "close": 19.67, "volume": 329476.0}, {"date": "2022-07-11", "close": 19.19, "volume": 325898.0}, {"date": "2022-07-12", "close": 18.75, "volume": 397872.0}, {"date": "2022-07-13", "close": 18.7, "volume": 567047.0}, {"date": "2022-07-14", "close": 18.28, "volume": 304035.0}, {"date": "2022-07-15", "close": 18.02, "volume": 268943.0}, {"date": "2022-07-18", "close": 18.77, "volume": 206211.0}, {"date": "2022-07-19", "close": 18.75, "volume": 294992.0}, {"date": "2022-07-20", "close": 19.28, "volume": 230278.0}, {"date": "2022-07-21", "close": 19.02, "volume": 460355.0}, {"date": "2022-07-22", "close": 18.24, "volume": 998707.0}, {"date": "2022-07-25", "close": 18.77, "volume": 912609.0}, {"date": "2022-07-26", "close": 17.92, "volume": 688777.0}, {"date": "2022-07-27", "close": 18.13, "volume": 539339.0}, {"date": "2022-07-28", "close": 19.01, "volume": 550973.0}, {"date": "2022-07-29", "close": 18.82, "volume": 425678.0}, {"date": "2022-08-01", "close": 18.31, "volume": 446933.0}, {"date": "2022-08-02", "close": 18.7, "volume": 537250.0}, {"date": "2022-08-03", "close": 19.05, "volume": 578656.0}, {"date": "2022-08-04", "close": 19.7, "volume": 637371.0}, {"date": "2022-08-05", "close": 20.66, "volume": 693392.0}, {"date": "2022-08-08", "close": 20.52, "volume": 671005.0}, {"date": "2022-08-09", "close": 20.21, "volume": 339792.0}, {"date": "2022-08-10", "close": 20.01, "volume": 335462.0}, {"date": "2022-08-11", "close": 20.8, "volume": 402554.0}, {"date": "2022-08-12", "close": 20.8, "volume": 468738.0}, {"date": "2022-08-15", "close": 21.58, "volume": 398441.0}, {"date": "2022-08-16", "close": 21.46, "volume": 690229.0}, {"date": "2022-08-17", "close": 21.15, "volume": 1725979.0}, {"date": "2022-08-18", "close": 20.66, "volume": 951504.0}, {"date": "2022-08-19", "close": 20.1, "volume": 811176.0}, {"date": "2022-08-22", "close": 19.45, "volume": 610024.0}, {"date": "2022-08-23", "close": 18.78, "volume": 506800.0}, {"date": "2022-08-24", "close": 18.88, "volume": 377989.0}, {"date": "2022-08-25", "close": 18.91, "volume": 475668.0}, {"date": "2022-08-26", "close": 19.0, "volume": 424611.0}, {"date": "2022-08-29", "close": 18.4, "volume": 415454.0}, {"date": "2022-08-30", "close": 18.6, "volume": 454061.0}, {"date": "2022-08-31", "close": 19.4, "volume": 591663.0}, {"date": "2022-09-01", "close": 19.13, "volume": 475300.0}, {"date": "2022-09-02", "close": 19.15, "volume": 275379.0}, {"date": "2022-09-05", "close": 18.95, "volume": 246142.0}, {"date": "2022-09-06", "close": 19.09, "volume": 460852.0}, {"date": "2022-09-07", "close": 18.93, "volume": 324020.0}, {"date": "2022-09-08", "close": 19.52, "volume": 313373.0}, {"date": "2022-09-09", "close": 19.25, "volume": 430467.0}, {"date": "2022-09-12", "close": 19.67, "volume": 277160.0}, {"date": "2022-09-13", "close": 19.66, "volume": 299867.0}, {"date": "2022-09-14", "close": 19.33, "volume": 286048.0}, {"date": "2022-09-15", "close": 19.23, "volume": 359999.0}, {"date": "2022-09-16", "close": 19.12, "volume": 612776.0}, {"date": "2022-09-19", "close": 18.78, "volume": 230875.0}, {"date": "2022-09-20", "close": 19.19, "volume": 336000.0}, {"date": "2022-09-21", "close": 18.58, "volume": 259178.0}, {"date": "2022-09-23", "close": 17.64, "volume": 491213.0}, {"date": "2022-09-26", "close": 17.65, "volume": 336724.0}, {"date": "2022-09-27", "close": 17.51, "volume": 397920.0}, {"date": "2022-09-28", "close": 17.0, "volume": 445407.0}, {"date": "2022-09-29", "close": 17.11, "volume": 554692.0}, {"date": "2022-09-30", "close": 16.74, "volume": 511596.0}, {"date": "2022-10-03", "close": 16.4, "volume": 407500.0}, {"date": "2022-10-04", "close": 17.07, "volume": 395983.0}, {"date": "2022-10-05", "close": 17.59, "volume": 499471.0}, {"date": "2022-10-06", "close": 17.12, "volume": 380655.0}, {"date": "2022-10-07", "close": 17.09, "volume": 283132.0}, {"date": "2022-10-10", "close": 16.66, "volume": 771609.0}, {"date": "2022-10-11", "close": 17.04, "volume": 429740.0}, {"date": "2022-10-12", "close": 16.89, "volume": 509584.0}, {"date": "2022-10-13", "close": 16.44, "volume": 465331.0}, {"date": "2022-10-14", "close": 16.57, "volume": 316426.0}, {"date": "2022-10-17", "close": 16.2, "volume": 405393.0}, {"date": "2022-10-18", "close": 16.78, "volume": 747599.0}, {"date": "2022-10-19", "close": 17.24, "volume": 410123.0}, {"date": "2022-10-20", "close": 17.0, "volume": 496017.0}, {"date": "2022-10-21", "close": 16.74, "volume": 251033.0}, {"date": "2022-10-24", "close": 16.58, "volume": 232825.0}, {"date": "2022-10-25", "close": 16.99, "volume": 299315.0}, {"date": "2022-10-26", "close": 17.18, "volume": 310546.0}, {"date": "2022-10-27", "close": 17.47, "volume": 490208.0}, {"date": "2022-10-28", "close": 16.89, "volume": 389017.0}, {"date": "2022-10-31", "close": 17.47, "volume": 407684.0}, {"date": "2022-11-01", "close": 17.93, "volume": 378229.0}, {"date": "2022-11-02", "close": 17.92, "volume": 355246.0}, {"date": "2022-11-03", "close": 17.51, "volume": 241351.0}, {"date": "2022-11-04", "close": 17.56, "volume": 253622.0}, {"date": "2022-11-07", "close": 17.66, "volume": 207486.0}, {"date": "2022-11-08", "close": 17.36, "volume": 336921.0}, {"date": "2022-11-09", "close": 17.37, "volume": 173711.0}, {"date": "2022-11-10", "close": 17.12, "volume": 202360.0}, {"date": "2022-11-11", "close": 18.29, "volume": 623208.0}, {"date": "2022-11-14", "close": 17.84, "volume": 418945.0}, {"date": "2022-11-15", "close": 17.74, "volume": 356681.0}, {"date": "2022-11-16", "close": 17.57, "volume": 286058.0}, {"date": "2022-11-17", "close": 17.58, "volume": 423142.0}, {"date": "2022-11-18", "close": 16.92, "volume": 695549.0}, {"date": "2022-11-21", "close": 16.47, "volume": 544076.0}, {"date": "2022-11-22", "close": 16.51, "volume": 809472.0}, {"date": "2022-11-23", "close": 16.68, "volume": 352525.0}, {"date": "2022-11-24", "close": 16.73, "volume": 688508.0}, {"date": "2022-11-25", "close": 16.85, "volume": 512693.0}, {"date": "2022-11-28", "close": 16.53, "volume": 494998.0}, {"date": "2022-11-29", "close": 16.53, "volume": 764376.0}, {"date": "2022-11-30", "close": 16.53, "volume": 959834.0}, {"date": "2022-12-01", "close": 16.4, "volume": 818180.0}, {"date": "2022-12-02", "close": 15.44, "volume": 1386196.0}, {"date": "2022-12-05", "close": 15.31, "volume": 2325712.0}, {"date": "2022-12-06", "close": 15.19, "volume": 1354337.0}, {"date": "2022-12-07", "close": 14.61, "volume": 963940.0}, {"date": "2022-12-08", "close": 14.28, "volume": 865262.0}, {"date": "2022-12-09", "close": 14.09, "volume": 513048.0}, {"date": "2022-12-12", "close": 14.21, "volume": 679414.0}, {"date": "2022-12-13", "close": 14.76, "volume": 627399.0}, {"date": "2022-12-14", "close": 15.02, "volume": 825219.0}, {"date": "2022-12-15", "close": 14.88, "volume": 476327.0}, {"date": "2022-12-16", "close": 14.87, "volume": 581853.0}, {"date": "2022-12-19", "close": 14.99, "volume": 326122.0}, {"date": "2022-12-20", "close": 14.46, "volume": 737250.0}, {"date": "2022-12-21", "close": 14.6, "volume": 519709.0}, {"date": "2022-12-22", "close": 14.78, "volume": 389324.0}, {"date": "2022-12-23", "close": 14.67, "volume": 439123.0}, {"date": "2022-12-28", "close": 14.79, "volume": 246925.0}, {"date": "2022-12-29", "close": 14.48, "volume": 304280.0}, {"date": "2022-12-30", "close": 14.73, "volume": 273090.0}, {"date": "2023-01-03", "close": 14.73, "volume": 298408.0}, {"date": "2023-01-04", "close": 15.03, "volume": 305726.0}, {"date": "2023-01-05", "close": 15.58, "volume": 418820.0}, {"date": "2023-01-06", "close": 15.62, "volume": 298160.0}, {"date": "2023-01-09", "close": 15.89, "volume": 331185.0}, {"date": "2023-01-10", "close": 16.03, "volume": 317902.0}, {"date": "2023-01-11", "close": 16.24, "volume": 371093.0}, {"date": "2023-01-12", "close": 16.67, "volume": 467635.0}, {"date": "2023-01-13", "close": 16.66, "volume": 403912.0}, {"date": "2023-01-16", "close": 16.65, "volume": 273613.0}, {"date": "2023-01-17", "close": 16.6, "volume": 273094.0}, {"date": "2023-01-18", "close": 16.9, "volume": 302975.0}, {"date": "2023-01-19", "close": 17.21, "volume": 512584.0}, {"date": "2023-01-20", "close": 16.87, "volume": 428696.0}, {"date": "2023-01-23", "close": 17.08, "volume": 264497.0}, {"date": "2023-01-24", "close": 17.02, "volume": 335233.0}, {"date": "2023-01-25", "close": 17.47, "volume": 464136.0}, {"date": "2023-01-27", "close": 17.51, "volume": 331590.0}, {"date": "2023-01-30", "close": 17.87, "volume": 326389.0}, {"date": "2023-01-31", "close": 18.35, "volume": 522475.0}, {"date": "2023-02-01", "close": 18.32, "volume": 650972.0}, {"date": "2023-02-02", "close": 18.61, "volume": 397494.0}, {"date": "2023-02-03", "close": 18.7, "volume": 424431.0}, {"date": "2023-02-06", "close": 18.41, "volume": 558397.0}, {"date": "2023-02-07", "close": 17.85, "volume": 819726.0}, {"date": "2023-02-08", "close": 17.4, "volume": 838856.0}, {"date": "2023-02-09", "close": 17.25, "volume": 668395.0}, {"date": "2023-02-10", "close": 16.95, "volume": 367795.0}, {"date": "2023-02-13", "close": 16.91, "volume": 599049.0}, {"date": "2023-02-14", "close": 17.25, "volume": 588977.0}, {"date": "2023-02-15", "close": 15.75, "volume": 2594178.0}, {"date": "2023-02-16", "close": 17.32, "volume": 1371293.0}, {"date": "2023-02-17", "close": 18.1, "volume": 2319943.0}, {"date": "2023-02-20", "close": 17.95, "volume": 787325.0}, {"date": "2023-02-21", "close": 17.56, "volume": 644560.0}, {"date": "2023-02-22", "close": 17.89, "volume": 698331.0}, {"date": "2023-02-23", "close": 17.93, "volume": 546117.0}, {"date": "2023-02-24", "close": 18.05, "volume": 329599.0}, {"date": "2023-02-27", "close": 17.48, "volume": 807151.0}, {"date": "2023-02-28", "close": 17.88, "volume": 426517.0}, {"date": "2023-03-01", "close": 17.94, "volume": 434938.0}, {"date": "2023-03-02", "close": 17.58, "volume": 304372.0}, {"date": "2023-03-03", "close": 17.64, "volume": 318452.0}, {"date": "2023-03-06", "close": 17.93, "volume": 384711.0}, {"date": "2023-03-07", "close": 17.89, "volume": 524765.0}, {"date": "2023-03-08", "close": 18.07, "volume": 581331.0}, {"date": "2023-03-09", "close": 17.95, "volume": 223021.0}, {"date": "2023-03-10", "close": 17.82, "volume": 582350.0}, {"date": "2023-03-13", "close": 17.87, "volume": 500713.0}, {"date": "2023-03-14", "close": 17.16, "volume": 619316.0}, {"date": "2023-03-15", "close": 17.37, "volume": 565837.0}, {"date": "2023-03-16", "close": 16.73, "volume": 1366299.0}, {"date": "2023-03-17", "close": 17.28, "volume": 633927.0}, {"date": "2023-03-20", "close": 16.86, "volume": 308981.0}, {"date": "2023-03-21", "close": 17.1, "volume": 206193.0}, {"date": "2023-03-22", "close": 17.61, "volume": 672757.0}, {"date": "2023-03-23", "close": 17.31, "volume": 490597.0}, {"date": "2023-03-24", "close": 17.45, "volume": 343227.0}, {"date": "2023-03-27", "close": 17.47, "volume": 215656.0}, {"date": "2023-03-28", "close": 17.41, "volume": 258287.0}, {"date": "2023-03-29", "close": 17.45, "volume": 263830.0}, {"date": "2023-03-30", "close": 17.86, "volume": 522100.0}, {"date": "2023-03-31", "close": 18.07, "volume": 598662.0}, {"date": "2023-04-03", "close": 19.05, "volume": 918128.0}, {"date": "2023-04-04", "close": 18.9, "volume": 484590.0}, {"date": "2023-04-05", "close": 19.15, "volume": 572472.0}, {"date": "2023-04-06", "close": 18.72, "volume": 441102.0}, {"date": "2023-04-11", "close": 18.92, "volume": 445818.0}, {"date": "2023-04-12", "close": 18.9, "volume": 274890.0}, {"date": "2023-04-13", "close": 21.18, "volume": 2403423.0}, {"date": "2023-04-14", "close": 21.62, "volume": 790218.0}, {"date": "2023-04-17", "close": 21.48, "volume": 676520.0}, {"date": "2023-04-18", "close": 21.49, "volume": 436602.0}, {"date": "2023-04-19", "close": 21.25, "volume": 545392.0}, {"date": "2023-04-20", "close": 21.06, "volume": 905801.0}, {"date": "2023-04-21", "close": 21.09, "volume": 467575.0}, {"date": "2023-04-24", "close": 20.96, "volume": 447233.0}, {"date": "2023-04-26", "close": 20.96, "volume": 2040466.0}, {"date": "2023-04-27", "close": 20.93, "volume": 846956.0}, {"date": "2023-04-28", "close": 20.92, "volume": 624706.0}, {"date": "2023-05-01", "close": 21.0, "volume": 440680.0}, {"date": "2023-05-02", "close": 20.71, "volume": 462217.0}, {"date": "2023-05-03", "close": 20.53, "volume": 415739.0}, {"date": "2023-05-04", "close": 20.56, "volume": 382430.0}, {"date": "2023-05-05", "close": 20.82, "volume": 391770.0}, {"date": "2023-05-08", "close": 20.9, "volume": 331234.0}, {"date": "2023-05-09", "close": 20.71, "volume": 329353.0}, {"date": "2023-05-10", "close": 20.65, "volume": 321675.0}, {"date": "2023-05-11", "close": 20.89, "volume": 242662.0}, {"date": "2023-05-12", "close": 21.02, "volume": 208011.0}, {"date": "2023-05-15", "close": 20.98, "volume": 189593.0}, {"date": "2023-05-16", "close": 20.96, "volume": 195568.0}, {"date": "2023-05-17", "close": 21.17, "volume": 341149.0}, {"date": "2023-05-18", "close": 21.13, "volume": 306506.0}, {"date": "2023-05-19", "close": 21.32, "volume": 255964.0}, {"date": "2023-05-22", "close": 21.22, "volume": 174726.0}, {"date": "2023-05-23", "close": 20.89, "volume": 274790.0}, {"date": "2023-05-24", "close": 20.59, "volume": 236983.0}, {"date": "2023-05-25", "close": 20.41, "volume": 272116.0}, {"date": "2023-05-26", "close": 20.85, "volume": 377084.0}, {"date": "2023-05-29", "close": 20.81, "volume": 171327.0}, {"date": "2023-05-30", "close": 20.92, "volume": 218492.0}, {"date": "2023-05-31", "close": 20.73, "volume": 379295.0}, {"date": "2023-06-01", "close": 20.72, "volume": 404211.0}, {"date": "2023-06-02", "close": 20.84, "volume": 739757.0}, {"date": "2023-06-05", "close": 21.05, "volume": 413958.0}, {"date": "2023-06-06", "close": 21.0, "volume": 546118.0}, {"date": "2023-06-07", "close": 21.01, "volume": 312507.0}, {"date": "2023-06-08", "close": 20.0, "volume": 959172.0}, {"date": "2023-06-09", "close": 19.71, "volume": 788196.0}, {"date": "2023-06-13", "close": 20.23, "volume": 722476.0}, {"date": "2023-06-14", "close": 19.95, "volume": 435653.0}, {"date": "2023-06-15", "close": 19.81, "volume": 399784.0}, {"date": "2023-06-16", "close": 20.0, "volume": 381935.0}, {"date": "2023-06-19", "close": 19.62, "volume": 571919.0}, {"date": "2023-06-20", "close": 19.6, "volume": 375367.0}, {"date": "2023-06-21", "close": 19.11, "volume": 618322.0}, {"date": "2023-06-22", "close": 18.48, "volume": 740834.0}, {"date": "2023-06-23", "close": 18.07, "volume": 824789.0}, {"date": "2023-06-26", "close": 17.92, "volume": 1458515.0}, {"date": "2023-06-27", "close": 17.85, "volume": 1040756.0}, {"date": "2023-06-28", "close": 17.85, "volume": 1179475.0}, {"date": "2023-06-29", "close": 17.9, "volume": 551974.0}, {"date": "2023-06-30", "close": 17.89, "volume": 757375.0}, {"date": "2023-07-03", "close": 17.92, "volume": 869571.0}, {"date": "2023-07-04", "close": 18.11, "volume": 1336250.0}, {"date": "2023-07-05", "close": 18.33, "volume": 670537.0}, {"date": "2023-07-06", "close": 18.34, "volume": 489531.0}, {"date": "2023-07-07", "close": 18.03, "volume": 421017.0}, {"date": "2023-07-10", "close": 18.25, "volume": 430291.0}, {"date": "2023-07-11", "close": 18.84, "volume": 606248.0}, {"date": "2023-07-12", "close": 18.6, "volume": 308307.0}, {"date": "2023-07-13", "close": 19.08, "volume": 515419.0}, {"date": "2023-07-14", "close": 19.53, "volume": 533342.0}, {"date": "2023-07-17", "close": 19.41, "volume": 367744.0}, {"date": "2023-07-18", "close": 19.39, "volume": 511605.0}, {"date": "2023-07-19", "close": 19.72, "volume": 300196.0}, {"date": "2023-07-20", "close": 19.82, "volume": 563527.0}, {"date": "2023-07-21", "close": 19.86, "volume": 301863.0}, {"date": "2023-07-24", "close": 19.83, "volume": 205956.0}, {"date": "2023-07-25", "close": 19.74, "volume": 196053.0}, {"date": "2023-07-26", "close": 19.92, "volume": 753513.0}, {"date": "2023-07-27", "close": 20.93, "volume": 651056.0}, {"date": "2023-07-28", "close": 20.92, "volume": 490715.0}, {"date": "2023-07-31", "close": 20.92, "volume": 482932.0}, {"date": "2023-08-01", "close": 20.97, "volume": 476412.0}, {"date": "2023-08-02", "close": 20.62, "volume": 527146.0}, {"date": "2023-08-03", "close": 20.38, "volume": 411692.0}, {"date": "2023-08-04", "close": 20.21, "volume": 486718.0}, {"date": "2023-08-07", "close": 20.39, "volume": 237802.0}, {"date": "2023-08-08", "close": 20.33, "volume": 291655.0}, {"date": "2023-08-09", "close": 20.11, "volume": 327281.0}, {"date": "2023-08-10", "close": 19.59, "volume": 541250.0}, {"date": "2023-08-11", "close": 19.62, "volume": 592228.0}, {"date": "2023-08-14", "close": 19.16, "volume": 1588157.0}, {"date": "2023-08-15", "close": 19.22, "volume": 410800.0}, {"date": "2023-08-16", "close": 19.12, "volume": 410116.0}, {"date": "2023-08-17", "close": 19.11, "volume": 506070.0}, {"date": "2023-08-18", "close": 18.98, "volume": 401887.0}, {"date": "2023-08-21", "close": 18.96, "volume": 512545.0}, {"date": "2023-08-22", "close": 19.43, "volume": 672113.0}, {"date": "2023-08-23", "close": 18.09, "volume": 2563568.0}, {"date": "2023-08-24", "close": 18.88, "volume": 1367523.0}, {"date": "2023-08-25", "close": 18.65, "volume": 713281.0}, {"date": "2023-08-28", "close": 18.65, "volume": 646393.0}, {"date": "2023-08-29", "close": 18.75, "volume": 564180.0}, {"date": "2023-08-30", "close": 18.91, "volume": 600202.0}, {"date": "2023-08-31", "close": 18.65, "volume": 420775.0}, {"date": "2023-09-01", "close": 18.63, "volume": 504149.0}, {"date": "2023-09-04", "close": 18.66, "volume": 403499.0}, {"date": "2023-09-05", "close": 18.36, "volume": 301558.0}, {"date": "2023-09-06", "close": 17.87, "volume": 387804.0}, {"date": "2023-09-07", "close": 17.65, "volume": 325423.0}, {"date": "2023-09-08", "close": 17.48, "volume": 476578.0}, {"date": "2023-09-11", "close": 17.56, "volume": 330372.0}, {"date": "2023-09-12", "close": 17.72, "volume": 418727.0}, {"date": "2023-09-13", "close": 17.5, "volume": 414637.0}, {"date": "2023-09-14", "close": 17.44, "volume": 314890.0}, {"date": "2023-09-15", "close": 17.59, "volume": 431386.0}, {"date": "2023-09-18", "close": 17.25, "volume": 197713.0}, {"date": "2023-09-19", "close": 17.05, "volume": 346656.0}, {"date": "2023-09-20", "close": 16.92, "volume": 450802.0}, {"date": "2023-09-21", "close": 16.45, "volume": 411478.0}, {"date": "2023-09-22", "close": 16.93, "volume": 828834.0}, {"date": "2023-09-25", "close": 16.99, "volume": 454911.0}, {"date": "2023-09-26", "close": 16.86, "volume": 278433.0}, {"date": "2023-09-27", "close": 16.81, "volume": 420388.0}, {"date": "2023-09-28", "close": 16.59, "volume": 235617.0}, {"date": "2023-09-29", "close": 16.85, "volume": 360650.0}, {"date": "2023-10-02", "close": 16.48, "volume": 163049.0}, {"date": "2023-10-03", "close": 16.08, "volume": 412085.0}, {"date": "2023-10-04", "close": 15.75, "volume": 484129.0}, {"date": "2023-10-05", "close": 15.91, "volume": 277228.0}, {"date": "2023-10-06", "close": 16.01, "volume": 163913.0}, {"date": "2023-10-09", "close": 15.95, "volume": 204839.0}, {"date": "2023-10-10", "close": 16.56, "volume": 655823.0}, {"date": "2023-10-11", "close": 16.83, "volume": 442061.0}, {"date": "2023-10-12", "close": 16.84, "volume": 487060.0}, {"date": "2023-10-13", "close": 16.75, "volume": 271956.0}, {"date": "2023-10-16", "close": 16.48, "volume": 270669.0}, {"date": "2023-10-17", "close": 16.8, "volume": 352888.0}, {"date": "2023-10-18", "close": 16.96, "volume": 419694.0}, {"date": "2023-10-19", "close": 17.08, "volume": 1281213.0}, {"date": "2023-10-20", "close": 16.53, "volume": 682206.0}, {"date": "2023-10-23", "close": 16.52, "volume": 330419.0}, {"date": "2023-10-24", "close": 16.47, "volume": 491417.0}, {"date": "2023-10-25", "close": 17.0, "volume": 628520.0}, {"date": "2023-10-26", "close": 16.64, "volume": 485716.0}, {"date": "2023-10-27", "close": 16.22, "volume": 349620.0}, {"date": "2023-10-30", "close": 16.35, "volume": 372051.0}, {"date": "2023-10-31", "close": 16.54, "volume": 601056.0}, {"date": "2023-11-01", "close": 16.51, "volume": 268325.0}, {"date": "2023-11-02", "close": 16.82, "volume": 242661.0}, {"date": "2023-11-03", "close": 16.92, "volume": 311741.0}, {"date": "2023-11-06", "close": 17.33, "volume": 366637.0}, {"date": "2023-11-07", "close": 17.5, "volume": 204358.0}, {"date": "2023-11-08", "close": 17.93, "volume": 510607.0}, {"date": "2023-11-09", "close": 17.7, "volume": 234758.0}, {"date": "2023-11-10", "close": 17.43, "volume": 153655.0}, {"date": "2023-11-13", "close": 17.29, "volume": 185563.0}, {"date": "2023-11-14", "close": 17.82, "volume": 338865.0}, {"date": "2023-11-15", "close": 18.82, "volume": 916973.0}, {"date": "2023-11-16", "close": 19.15, "volume": 926034.0}, {"date": "2023-11-17", "close": 19.0, "volume": 431320.0}, {"date": "2023-11-20", "close": 19.14, "volume": 291025.0}, {"date": "2023-11-21", "close": 19.16, "volume": 247345.0}, {"date": "2023-11-22", "close": 18.9, "volume": 245831.0}, {"date": "2023-11-23", "close": 18.99, "volume": 269976.0}, {"date": "2023-11-24", "close": 18.92, "volume": 165620.0}, {"date": "2023-11-27", "close": 18.78, "volume": 222022.0}, {"date": "2023-11-28", "close": 18.67, "volume": 231408.0}, {"date": "2023-11-29", "close": 18.42, "volume": 512410.0}, {"date": "2023-11-30", "close": 18.06, "volume": 1246171.0}, {"date": "2023-12-01", "close": 18.2, "volume": 327683.0}, {"date": "2023-12-04", "close": 18.73, "volume": 529517.0}, {"date": "2023-12-05", "close": 18.33, "volume": 246148.0}, {"date": "2023-12-06", "close": 18.77, "volume": 353318.0}, {"date": "2023-12-07", "close": 18.14, "volume": 415635.0}, {"date": "2023-12-08", "close": 18.25, "volume": 477952.0}, {"date": "2023-12-11", "close": 18.57, "volume": 560623.0}, {"date": "2023-12-12", "close": 18.57, "volume": 394453.0}, {"date": "2023-12-13", "close": 18.48, "volume": 367217.0}, {"date": "2023-12-14", "close": 19.08, "volume": 516257.0}, {"date": "2023-12-15", "close": 18.99, "volume": 670297.0}, {"date": "2023-12-18", "close": 19.21, "volume": 318781.0}, {"date": "2023-12-19", "close": 19.22, "volume": 381194.0}, {"date": "2023-12-20", "close": 19.37, "volume": 411829.0}, {"date": "2023-12-21", "close": 19.2, "volume": 518582.0}, {"date": "2023-12-22", "close": 19.18, "volume": 190451.0}, {"date": "2023-12-27", "close": 19.42, "volume": 161747.0}, {"date": "2023-12-28", "close": 19.63, "volume": 212164.0}, {"date": "2023-12-29", "close": 19.56, "volume": 198594.0}, {"date": "2024-01-02", "close": 19.74, "volume": 142103.0}, {"date": "2024-01-03", "close": 19.28, "volume": 232720.0}, {"date": "2024-01-04", "close": 19.11, "volume": 147877.0}, {"date": "2024-01-05", "close": 19.03, "volume": 132110.0}, {"date": "2024-01-08", "close": 18.98, "volume": 133657.0}, {"date": "2024-01-09", "close": 19.47, "volume": 209739.0}, {"date": "2024-01-10", "close": 19.76, "volume": 236711.0}, {"date": "2024-01-11", "close": 19.98, "volume": 175390.0}, {"date": "2024-01-12", "close": 19.95, "volume": 159413.0}, {"date": "2024-01-15", "close": 20.06, "volume": 143579.0}, {"date": "2024-01-16", "close": 20.09, "volume": 345397.0}, {"date": "2024-01-17", "close": 19.98, "volume": 184211.0}, {"date": "2024-01-18", "close": 20.26, "volume": 212366.0}, {"date": "2024-01-19", "close": 20.69, "volume": 273923.0}, {"date": "2024-01-22", "close": 20.79, "volume": 263916.0}, {"date": "2024-01-23", "close": 20.91, "volume": 246372.0}, {"date": "2024-01-24", "close": 20.94, "volume": 159146.0}, {"date": "2024-01-25", "close": 20.67, "volume": 289769.0}, {"date": "2024-01-29", "close": 21.06, "volume": 245490.0}, {"date": "2024-01-30", "close": 20.92, "volume": 270074.0}, {"date": "2024-01-31", "close": 20.48, "volume": 537644.0}, {"date": "2024-02-01", "close": 20.25, "volume": 486289.0}, {"date": "2024-02-02", "close": 20.65, "volume": 261903.0}, {"date": "2024-02-05", "close": 20.63, "volume": 110325.0}, {"date": "2024-02-06", "close": 20.56, "volume": 233667.0}, {"date": "2024-02-07", "close": 20.22, "volume": 399069.0}, {"date": "2024-02-08", "close": 20.18, "volume": 219133.0}, {"date": "2024-02-09", "close": 20.08, "volume": 307599.0}, {"date": "2024-02-12", "close": 19.89, "volume": 225949.0}, {"date": "2024-02-13", "close": 19.46, "volume": 465748.0}, {"date": "2024-02-14", "close": 19.52, "volume": 453316.0}, {"date": "2024-02-15", "close": 19.39, "volume": 502230.0}, {"date": "2024-02-16", "close": 19.34, "volume": 261877.0}, {"date": "2024-02-19", "close": 19.35, "volume": 442553.0}, {"date": "2024-02-20", "close": 19.85, "volume": 596900.0}, {"date": "2024-02-21", "close": 15.85, "volume": 6212378.0}, {"date": "2024-02-22", "close": 15.89, "volume": 3150718.0}, {"date": "2024-02-23", "close": 16.36, "volume": 1674375.0}, {"date": "2024-02-26", "close": 16.13, "volume": 1327537.0}, {"date": "2024-02-27", "close": 15.94, "volume": 1043011.0}, {"date": "2024-02-28", "close": 15.84, "volume": 1182732.0}, {"date": "2024-02-29", "close": 15.86, "volume": 1339825.0}, {"date": "2024-03-01", "close": 15.99, "volume": 598622.0}, {"date": "2024-03-04", "close": 16.35, "volume": 988750.0}, {"date": "2024-03-05", "close": 16.21, "volume": 789099.0}, {"date": "2024-03-06", "close": 16.52, "volume": 920696.0}, {"date": "2024-03-07", "close": 16.65, "volume": 618731.0}, {"date": "2024-03-08", "close": 17.09, "volume": 1031474.0}, {"date": "2024-03-11", "close": 17.61, "volume": 1114775.0}, {"date": "2024-03-12", "close": 17.54, "volume": 724757.0}, {"date": "2024-03-13", "close": 17.06, "volume": 589576.0}, {"date": "2024-03-14", "close": 17.12, "volume": 529722.0}, {"date": "2024-03-15", "close": 17.0, "volume": 499326.0}, {"date": "2024-03-18", "close": 17.06, "volume": 364729.0}, {"date": "2024-03-19", "close": 16.97, "volume": 326391.0}, {"date": "2024-03-20", "close": 17.05, "volume": 251787.0}, {"date": "2024-03-21", "close": 17.41, "volume": 599983.0}, {"date": "2024-03-22", "close": 17.01, "volume": 336931.0}, {"date": "2024-03-25", "close": 17.31, "volume": 374546.0}, {"date": "2024-03-26", "close": 17.06, "volume": 318743.0}, {"date": "2024-03-27", "close": 16.91, "volume": 527361.0}, {"date": "2024-03-28", "close": 16.99, "volume": 472056.0}, {"date": "2024-04-02", "close": 16.62, "volume": 843373.0}, {"date": "2024-04-03", "close": 16.27, "volume": 782777.0}, {"date": "2024-04-04", "close": 16.53, "volume": 489240.0}, {"date": "2024-04-05", "close": 16.34, "volume": 418147.0}, {"date": "2024-04-08", "close": 16.58, "volume": 346495.0}, {"date": "2024-04-09", "close": 16.61, "volume": 429840.0}, {"date": "2024-04-10", "close": 16.75, "volume": 350998.0}, {"date": "2024-04-11", "close": 16.57, "volume": 393603.0}, {"date": "2024-04-12", "close": 16.47, "volume": 356196.0}, {"date": "2024-04-15", "close": 15.98, "volume": 989564.0}, {"date": "2024-04-16", "close": 15.63, "volume": 1376715.0}, {"date": "2024-04-17", "close": 15.77, "volume": 400386.0}, {"date": "2024-04-18", "close": 15.82, "volume": 480214.0}, {"date": "2024-04-19", "close": 15.09, "volume": 1547221.0}, {"date": "2024-04-22", "close": 15.3, "volume": 885730.0}, {"date": "2024-04-23", "close": 15.47, "volume": 913774.0}, {"date": "2024-04-24", "close": 15.11, "volume": 786135.0}, {"date": "2024-04-26", "close": 14.99, "volume": 744758.0}, {"date": "2024-04-29", "close": 15.56, "volume": 791527.0}, {"date": "2024-04-30", "close": 15.37, "volume": 942245.0}, {"date": "2024-05-01", "close": 15.04, "volume": 611763.0}, {"date": "2024-05-02", "close": 14.94, "volume": 492269.0}, {"date": "2024-05-03", "close": 15.04, "volume": 354888.0}, {"date": "2024-05-06", "close": 14.99, "volume": 832975.0}, {"date": "2024-05-07", "close": 15.49, "volume": 826094.0}, {"date": "2024-05-08", "close": 15.68, "volume": 1135616.0}, {"date": "2024-05-09", "close": 15.45, "volume": 441466.0}, {"date": "2024-05-10", "close": 15.4, "volume": 386683.0}, {"date": "2024-05-13", "close": 15.24, "volume": 288893.0}, {"date": "2024-05-14", "close": 15.17, "volume": 691100.0}, {"date": "2024-05-15", "close": 15.01, "volume": 497077.0}, {"date": "2024-05-16", "close": 15.18, "volume": 458004.0}, {"date": "2024-05-17", "close": 14.76, "volume": 800859.0}, {"date": "2024-05-20", "close": 14.96, "volume": 497299.0}, {"date": "2024-05-21", "close": 14.84, "volume": 438860.0}, {"date": "2024-05-22", "close": 14.52, "volume": 747419.0}, {"date": "2024-05-23", "close": 14.42, "volume": 683676.0}, {"date": "2024-05-24", "close": 13.87, "volume": 1324433.0}, {"date": "2024-05-27", "close": 14.06, "volume": 866073.0}, {"date": "2024-05-28", "close": 13.73, "volume": 1035972.0}, {"date": "2024-05-29", "close": 13.32, "volume": 1439373.0}, {"date": "2024-05-30", "close": 13.28, "volume": 2370496.0}, {"date": "2024-05-31", "close": 13.3, "volume": 1188462.0}, {"date": "2024-06-03", "close": 13.39, "volume": 888465.0}, {"date": "2024-06-04", "close": 13.13, "volume": 683433.0}, {"date": "2024-06-05", "close": 13.38, "volume": 1184497.0}, {"date": "2024-06-06", "close": 13.37, "volume": 512428.0}, {"date": "2024-06-07", "close": 13.39, "volume": 499314.0}, {"date": "2024-06-11", "close": 13.33, "volume": 666145.0}, {"date": "2024-06-12", "close": 13.12, "volume": 444193.0}, {"date": "2024-06-13", "close": 13.21, "volume": 935940.0}, {"date": "2024-06-14", "close": 13.41, "volume": 882336.0}, {"date": "2024-06-17", "close": 13.24, "volume": 481230.0}, {"date": "2024-06-18", "close": 13.31, "volume": 512627.0}, {"date": "2024-06-19", "close": 13.41, "volume": 410743.0}, {"date": "2024-06-20", "close": 13.69, "volume": 742835.0}, {"date": "2024-06-21", "close": 13.65, "volume": 945631.0}, {"date": "2024-06-24", "close": 13.67, "volume": 399106.0}, {"date": "2024-06-25", "close": 13.72, "volume": 521199.0}, {"date": "2024-06-26", "close": 13.7, "volume": 652925.0}, {"date": "2024-06-27", "close": 13.52, "volume": 669817.0}, {"date": "2024-06-28", "close": 13.26, "volume": 1677097.0}, {"date": "2024-07-01", "close": 13.45, "volume": 628462.0}, {"date": "2024-07-02", "close": 13.28, "volume": 433442.0}, {"date": "2024-07-03", "close": 13.5, "volume": 545531.0}, {"date": "2024-07-04", "close": 13.44, "volume": 646550.0}, {"date": "2024-07-05", "close": 13.76, "volume": 486943.0}, {"date": "2024-07-08", "close": 13.41, "volume": 514795.0}, {"date": "2024-07-09", "close": 13.26, "volume": 480817.0}, {"date": "2024-07-10", "close": 13.06, "volume": 798964.0}, {"date": "2024-07-11", "close": 13.46, "volume": 729064.0}, {"date": "2024-07-12", "close": 13.73, "volume": 292306.0}, {"date": "2024-07-15", "close": 13.55, "volume": 588384.0}, {"date": "2024-07-16", "close": 13.41, "volume": 361027.0}, {"date": "2024-07-17", "close": 13.44, "volume": 460408.0}, {"date": "2024-07-18", "close": 13.19, "volume": 688185.0}, {"date": "2024-07-19", "close": 13.18, "volume": 468945.0}, {"date": "2024-07-22", "close": 13.13, "volume": 320100.0}, {"date": "2024-07-23", "close": 13.21, "volume": 268223.0}, {"date": "2024-07-24", "close": 12.9, "volume": 496042.0}, {"date": "2024-07-25", "close": 12.47, "volume": 849553.0}, {"date": "2024-07-26", "close": 12.69, "volume": 548951.0}, {"date": "2024-07-29", "close": 13.01, "volume": 485963.0}, {"date": "2024-07-30", "close": 13.15, "volume": 493532.0}, {"date": "2024-07-31", "close": 13.44, "volume": 975996.0}, {"date": "2024-08-01", "close": 13.68, "volume": 584161.0}, {"date": "2024-08-02", "close": 13.11, "volume": 637718.0}, {"date": "2024-08-05", "close": 12.74, "volume": 907235.0}, {"date": "2024-08-06", "close": 13.05, "volume": 827851.0}, {"date": "2024-08-07", "close": 12.96, "volume": 276008.0}, {"date": "2024-08-08", "close": 12.93, "volume": 788932.0}, {"date": "2024-08-09", "close": 12.93, "volume": 309978.0}, {"date": "2024-08-12", "close": 12.89, "volume": 482051.0}, {"date": "2024-08-13", "close": 12.77, "volume": 388795.0}, {"date": "2024-08-14", "close": 12.74, "volume": 611234.0}, {"date": "2024-08-15", "close": 12.93, "volume": 422050.0}, {"date": "2024-08-16", "close": 13.05, "volume": 432530.0}, {"date": "2024-08-19", "close": 12.93, "volume": 322370.0}, {"date": "2024-08-20", "close": 12.51, "volume": 1016332.0}, {"date": "2024-08-21", "close": 12.27, "volume": 3767296.0}, {"date": "2024-08-22", "close": 11.36, "volume": 2945133.0}, {"date": "2024-08-23", "close": 11.39, "volume": 1391503.0}, {"date": "2024-08-26", "close": 11.63, "volume": 1232221.0}, {"date": "2024-08-27", "close": 11.44, "volume": 1335808.0}, {"date": "2024-08-28", "close": 11.66, "volume": 1183494.0}, {"date": "2024-08-29", "close": 11.79, "volume": 1202438.0}, {"date": "2024-08-30", "close": 11.77, "volume": 1197350.0}, {"date": "2024-09-02", "close": 11.93, "volume": 554991.0}, {"date": "2024-09-03", "close": 12.14, "volume": 746139.0}, {"date": "2024-09-04", "close": 12.05, "volume": 710019.0}, {"date": "2024-09-05", "close": 11.96, "volume": 737244.0}, {"date": "2024-09-06", "close": 11.87, "volume": 663831.0}, {"date": "2024-09-09", "close": 11.24, "volume": 1635719.0}, {"date": "2024-09-10", "close": 11.38, "volume": 650546.0}, {"date": "2024-09-11", "close": 11.42, "volume": 452263.0}, {"date": "2024-09-12", "close": 11.64, "volume": 548231.0}, {"date": "2024-09-13", "close": 11.55, "volume": 415571.0}, {"date": "2024-09-16", "close": 11.56, "volume": 324307.0}, {"date": "2024-09-17", "close": 11.54, "volume": 464523.0}, {"date": "2024-09-18", "close": 11.87, "volume": 503419.0}, {"date": "2024-09-19", "close": 12.17, "volume": 1041879.0}, {"date": "2024-09-20", "close": 12.17, "volume": 805153.0}, {"date": "2024-09-23", "close": 12.06, "volume": 522995.0}, {"date": "2024-09-24", "close": 12.52, "volume": 497134.0}, {"date": "2024-09-25", "close": 12.44, "volume": 426354.0}, {"date": "2024-09-26", "close": 13.03, "volume": 734842.0}, {"date": "2024-09-27", "close": 12.98, "volume": 689624.0}, {"date": "2024-09-30", "close": 12.9, "volume": 600673.0}, {"date": "2024-10-01", "close": 12.97, "volume": 426960.0}, {"date": "2024-10-02", "close": 12.56, "volume": 554948.0}, {"date": "2024-10-03", "close": 12.61, "volume": 627448.0}, {"date": "2024-10-04", "close": 12.55, "volume": 1421649.0}, {"date": "2024-10-07", "close": 12.78, "volume": 218366.0}, {"date": "2024-10-08", "close": 12.62, "volume": 581134.0}, {"date": "2024-10-09", "close": 12.65, "volume": 295231.0}, {"date": "2024-10-10", "close": 12.82, "volume": 427530.0}, {"date": "2024-10-11", "close": 13.07, "volume": 592128.0}, {"date": "2024-10-14", "close": 12.59, "volume": 789777.0}, {"date": "2024-10-15", "close": 12.59, "volume": 470840.0}, {"date": "2024-10-16", "close": 12.43, "volume": 587695.0}, {"date": "2024-10-17", "close": 12.52, "volume": 552980.0}, {"date": "2024-10-18", "close": 11.33, "volume": 2546070.0}, {"date": "2024-10-21", "close": 11.53, "volume": 1117116.0}, {"date": "2024-10-22", "close": 11.88, "volume": 688480.0}, {"date": "2024-10-23", "close": 11.7, "volume": 695839.0}, {"date": "2024-10-24", "close": 11.63, "volume": 901894.0}, {"date": "2024-10-25", "close": 11.52, "volume": 437583.0}, {"date": "2024-10-28", "close": 11.78, "volume": 441250.0}, {"date": "2024-10-29", "close": 11.66, "volume": 445235.0}, {"date": "2024-10-30", "close": 11.84, "volume": 534311.0}, {"date": "2024-10-31", "close": 12.4, "volume": 1078637.0}, {"date": "2024-11-01", "close": 11.8, "volume": 823762.0}, {"date": "2024-11-04", "close": 11.71, "volume": 496340.0}, {"date": "2024-11-05", "close": 11.95, "volume": 496063.0}, {"date": "2024-11-06", "close": 12.1, "volume": 428407.0}, {"date": "2024-11-07", "close": 12.21, "volume": 434085.0}, {"date": "2024-11-08", "close": 12.52, "volume": 300364.0}, {"date": "2024-11-11", "close": 12.6, "volume": 438761.0}, {"date": "2024-11-12", "close": 12.63, "volume": 327165.0}, {"date": "2024-11-13", "close": 13.15, "volume": 888155.0}, {"date": "2024-11-14", "close": 13.59, "volume": 1102050.0}, {"date": "2024-11-15", "close": 13.72, "volume": 1050096.0}, {"date": "2024-11-18", "close": 14.03, "volume": 700568.0}, {"date": "2024-11-19", "close": 14.49, "volume": 1402180.0}, {"date": "2024-11-20", "close": 14.29, "volume": 717493.0}, {"date": "2024-11-21", "close": 14.06, "volume": 504061.0}, {"date": "2024-11-22", "close": 14.09, "volume": 446162.0}, {"date": "2024-11-25", "close": 14.01, "volume": 604972.0}, {"date": "2024-11-26", "close": 13.9, "volume": 551056.0}, {"date": "2024-11-27", "close": 13.99, "volume": 363652.0}, {"date": "2024-11-28", "close": 14.31, "volume": 530781.0}, {"date": "2024-11-29", "close": 14.34, "volume": 352612.0}, {"date": "2024-12-02", "close": 14.34, "volume": 240051.0}, {"date": "2024-12-03", "close": 14.0, "volume": 526912.0}, {"date": "2024-12-04", "close": 13.92, "volume": 416623.0}, {"date": "2024-12-05", "close": 13.84, "volume": 349297.0}, {"date": "2024-12-06", "close": 14.07, "volume": 321407.0}, {"date": "2024-12-09", "close": 14.07, "volume": 289409.0}, {"date": "2024-12-10", "close": 14.01, "volume": 395277.0}, {"date": "2024-12-11", "close": 13.79, "volume": 315643.0}, {"date": "2024-12-12", "close": 13.76, "volume": 280900.0}, {"date": "2024-12-13", "close": 13.76, "volume": 277059.0}, {"date": "2024-12-16", "close": 13.81, "volume": 304559.0}, {"date": "2024-12-17", "close": 13.83, "volume": 229215.0}, {"date": "2024-12-18", "close": 13.49, "volume": 591522.0}, {"date": "2024-12-19", "close": 12.97, "volume": 590092.0}, {"date": "2024-12-20", "close": 12.98, "volume": 591749.0}, {"date": "2024-12-23", "close": 13.23, "volume": 300691.0}, {"date": "2024-12-24", "close": 13.2, "volume": 150975.0}, {"date": "2024-12-27", "close": 13.39, "volume": 223430.0}, {"date": "2024-12-30", "close": 13.34, "volume": 151201.0}, {"date": "2024-12-31", "close": 13.25, "volume": 115361.0}, {"date": "2025-01-02", "close": 13.27, "volume": 207252.0}, {"date": "2025-01-03", "close": 13.25, "volume": 141083.0}, {"date": "2025-01-06", "close": 13.08, "volume": 202428.0}, {"date": "2025-01-07", "close": 13.1, "volume": 197492.0}, {"date": "2025-01-08", "close": 12.96, "volume": 201297.0}, {"date": "2025-01-09", "close": 12.66, "volume": 590017.0}, {"date": "2025-01-10", "close": 12.7, "volume": 198133.0}, {"date": "2025-01-13", "close": 12.61, "volume": 441147.0}, {"date": "2025-01-14", "close": 12.89, "volume": 244881.0}, {"date": "2025-01-15", "close": 13.15, "volume": 264250.0}, {"date": "2025-01-16", "close": 14.05, "volume": 532998.0}, {"date": "2025-01-17", "close": 14.29, "volume": 309693.0}, {"date": "2025-01-20", "close": 14.29, "volume": 397487.0}, {"date": "2025-01-21", "close": 14.64, "volume": 404981.0}, {"date": "2025-01-22", "close": 14.93, "volume": 545238.0}, {"date": "2025-01-23", "close": 14.94, "volume": 316835.0}, {"date": "2025-01-24", "close": 14.89, "volume": 498528.0}, {"date": "2025-01-28", "close": 14.95, "volume": 323967.0}, {"date": "2025-01-29", "close": 14.97, "volume": 321050.0}, {"date": "2025-01-30", "close": 15.01, "volume": 328175.0}, {"date": "2025-01-31", "close": 15.4, "volume": 501130.0}, {"date": "2025-02-03", "close": 14.97, "volume": 316348.0}, {"date": "2025-02-04", "close": 14.82, "volume": 241438.0}, {"date": "2025-02-05", "close": 14.77, "volume": 283633.0}, {"date": "2025-02-06", "close": 14.96, "volume": 291102.0}, {"date": "2025-02-07", "close": 15.45, "volume": 585496.0}, {"date": "2025-02-10", "close": 15.55, "volume": 358295.0}, {"date": "2025-02-11", "close": 15.62, "volume": 570364.0}, {"date": "2025-02-12", "close": 15.41, "volume": 491840.0}, {"date": "2025-02-13", "close": 15.21, "volume": 387918.0}, {"date": "2025-02-14", "close": 15.22, "volume": 217914.0}, {"date": "2025-02-17", "close": 15.11, "volume": 560150.0}, {"date": "2025-02-18", "close": 15.0, "volume": 416186.0}, {"date": "2025-02-19", "close": 16.54, "volume": 3163621.0}, {"date": "2025-02-20", "close": 17.32, "volume": 1812807.0}, {"date": "2025-02-21", "close": 17.66, "volume": 1213583.0}, {"date": "2025-02-24", "close": 17.28, "volume": 892368.0}, {"date": "2025-02-25", "close": 17.38, "volume": 454265.0}, {"date": "2025-02-26", "close": 16.75, "volume": 1093218.0}, {"date": "2025-02-27", "close": 16.7, "volume": 407587.0}, {"date": "2025-02-28", "close": 15.99, "volume": 734723.0}, {"date": "2025-03-03", "close": 16.18, "volume": 438830.0}, {"date": "2025-03-04", "close": 15.87, "volume": 520523.0}, {"date": "2025-03-05", "close": 15.71, "volume": 878767.0}, {"date": "2025-03-06", "close": 15.64, "volume": 920095.0}, {"date": "2025-03-07", "close": 15.21, "volume": 556255.0}, {"date": "2025-03-10", "close": 15.04, "volume": 278165.0}, {"date": "2025-03-11", "close": 14.96, "volume": 1409939.0}, {"date": "2025-03-12", "close": 14.21, "volume": 1960982.0}, {"date": "2025-03-13", "close": 14.11, "volume": 621686.0}, {"date": "2025-03-14", "close": 14.11, "volume": 369943.0}, {"date": "2025-03-17", "close": 14.45, "volume": 545833.0}, {"date": "2025-03-18", "close": 14.46, "volume": 437458.0}, {"date": "2025-03-19", "close": 14.05, "volume": 699277.0}, {"date": "2025-03-20", "close": 14.38, "volume": 649443.0}, {"date": "2025-03-21", "close": 14.48, "volume": 805499.0}, {"date": "2025-03-24", "close": 14.57, "volume": 699556.0}, {"date": "2025-03-25", "close": 15.12, "volume": 356872.0}, {"date": "2025-03-26", "close": 15.32, "volume": 674598.0}, {"date": "2025-03-27", "close": 14.97, "volume": 1034811.0}, {"date": "2025-03-28", "close": 14.52, "volume": 549517.0}, {"date": "2025-03-31", "close": 13.91, "volume": 484200.0}, {"date": "2025-04-01", "close": 14.06, "volume": 473589.0}, {"date": "2025-04-02", "close": 14.27, "volume": 615490.0}, {"date": "2025-04-03", "close": 13.97, "volume": 520804.0}, {"date": "2025-04-04", "close": 12.34, "volume": 877325.0}, {"date": "2025-04-07", "close": 11.99, "volume": 933402.0}, {"date": "2025-04-08", "close": 12.1, "volume": 708186.0}, {"date": "2025-04-09", "close": 11.62, "volume": 712275.0}, {"date": "2025-04-10", "close": 12.56, "volume": 905140.0}, {"date": "2025-04-11", "close": 12.25, "volume": 879945.0}, {"date": "2025-04-14", "close": 12.66, "volume": 714705.0}, {"date": "2025-04-15", "close": 12.57, "volume": 483400.0}, {"date": "2025-04-16", "close": 12.41, "volume": 526866.0}, {"date": "2025-04-17", "close": 12.37, "volume": 785537.0}, {"date": "2025-04-22", "close": 12.01, "volume": 429707.0}, {"date": "2025-04-23", "close": 12.41, "volume": 589662.0}, {"date": "2025-04-24", "close": 12.55, "volume": 424038.0}, {"date": "2025-04-28", "close": 12.45, "volume": 1260127.0}, {"date": "2025-04-29", "close": 12.98, "volume": 1253902.0}, {"date": "2025-04-30", "close": 12.77, "volume": 652973.0}, {"date": "2025-05-01", "close": 13.0, "volume": 521607.0}, {"date": "2025-05-02", "close": 11.7, "volume": 3512882.0}, {"date": "2025-05-05", "close": 11.7, "volume": 1250632.0}, {"date": "2025-05-06", "close": 11.41, "volume": 1578986.0}, {"date": "2025-05-07", "close": 11.32, "volume": 1288982.0}, {"date": "2025-05-08", "close": 11.64, "volume": 1396058.0}, {"date": "2025-05-09", "close": 11.68, "volume": 614153.0}, {"date": "2025-05-12", "close": 12.07, "volume": 1530535.0}, {"date": "2025-05-13", "close": 13.27, "volume": 1742384.0}, {"date": "2025-05-14", "close": 13.39, "volume": 780728.0}, {"date": "2025-05-15", "close": 13.24, "volume": 532365.0}, {"date": "2025-05-16", "close": 13.16, "volume": 426553.0}, {"date": "2025-05-19", "close": 12.87, "volume": 381603.0}, {"date": "2025-05-20", "close": 13.12, "volume": 378495.0}, {"date": "2025-05-21", "close": 13.07, "volume": 893796.0}, {"date": "2025-05-22", "close": 12.8, "volume": 443503.0}, {"date": "2025-05-23", "close": 12.83, "volume": 404602.0}, {"date": "2025-05-26", "close": 13.03, "volume": 436061.0}, {"date": "2025-05-27", "close": 13.36, "volume": 515435.0}, {"date": "2025-05-28", "close": 13.63, "volume": 624648.0}, {"date": "2025-05-29", "close": 13.67, "volume": 439363.0}, {"date": "2025-05-30", "close": 13.69, "volume": 675856.0}, {"date": "2025-06-02", "close": 13.58, "volume": 356691.0}, {"date": "2025-06-03", "close": 13.76, "volume": 456632.0}, {"date": "2025-06-04", "close": 13.99, "volume": 922537.0}, {"date": "2025-06-05", "close": 13.84, "volume": 717558.0}, {"date": "2025-06-06", "close": 13.91, "volume": 459138.0}, {"date": "2025-06-10", "close": 13.95, "volume": 468242.0}, {"date": "2025-06-11", "close": 14.05, "volume": 363153.0}, {"date": "2025-06-12", "close": 13.62, "volume": 490843.0}, {"date": "2025-06-13", "close": 13.0, "volume": 749457.0}, {"date": "2025-06-16", "close": 13.1, "volume": 408616.0}, {"date": "2025-06-17", "close": 13.3, "volume": 374691.0}, {"date": "2025-06-18", "close": 13.32, "volume": 388961.0}, {"date": "2025-06-19", "close": 13.01, "volume": 540263.0}, {"date": "2025-06-20", "close": 13.03, "volume": 790501.0}, {"date": "2025-06-23", "close": 12.7, "volume": 588895.0}, {"date": "2025-06-24", "close": 13.31, "volume": 456407.0}, {"date": "2025-06-25", "close": 13.6, "volume": 577013.0}, {"date": "2025-06-26", "close": 13.77, "volume": 528386.0}, {"date": "2025-06-27", "close": 13.47, "volume": 477005.0}, {"date": "2025-06-30", "close": 13.85, "volume": 597094.0}, {"date": "2025-07-01", "close": 14.31, "volume": 767261.0}, {"date": "2025-07-02", "close": 13.79, "volume": 617330.0}, {"date": "2025-07-03", "close": 14.12, "volume": 717533.0}, {"date": "2025-07-04", "close": 14.71, "volume": 405597.0}, {"date": "2025-07-07", "close": 14.92, "volume": 316251.0}, {"date": "2025-07-08", "close": 15.05, "volume": 494031.0}, {"date": "2025-07-09", "close": 15.06, "volume": 247736.0}, {"date": "2025-07-10", "close": 15.09, "volume": 308175.0}, {"date": "2025-07-11", "close": 15.38, "volume": 482923.0}, {"date": "2025-07-14", "close": 15.44, "volume": 222184.0}, {"date": "2025-07-15", "close": 15.56, "volume": 292706.0}, {"date": "2025-07-16", "close": 15.6, "volume": 228731.0}, {"date": "2025-07-17", "close": 15.68, "volume": 424995.0}, {"date": "2025-07-18", "close": 16.14, "volume": 469640.0}, {"date": "2025-07-21", "close": 15.79, "volume": 417524.0}, {"date": "2025-07-22", "close": 15.66, "volume": 520406.0}, {"date": "2025-07-23", "close": 15.59, "volume": 254586.0}, {"date": "2025-07-24", "close": 15.49, "volume": 914268.0}, {"date": "2025-07-25", "close": 15.7, "volume": 909651.0}, {"date": "2025-07-28", "close": 15.8, "volume": 466484.0}, {"date": "2025-07-29", "close": 15.6, "volume": 405547.0}, {"date": "2025-07-30", "close": 15.57, "volume": 282288.0}, {"date": "2025-07-31", "close": 15.69, "volume": 764398.0}, {"date": "2025-08-01", "close": 15.68, "volume": 546012.0}, {"date": "2025-08-04", "close": 15.82, "volume": 514755.0}, {"date": "2025-08-05", "close": 16.04, "volume": 638591.0}, {"date": "2025-08-06", "close": 16.09, "volume": 663721.0}, {"date": "2025-08-07", "close": 16.22, "volume": 236268.0}, {"date": "2025-08-08", "close": 16.12, "volume": 195875.0}, {"date": "2025-08-11", "close": 16.06, "volume": 247918.0}, {"date": "2025-08-12", "close": 16.1, "volume": 244786.0}, {"date": "2025-08-13", "close": 16.09, "volume": 199240.0}, {"date": "2025-08-14", "close": 16.5, "volume": 374485.0}, {"date": "2025-08-15", "close": 15.57, "volume": 1860110.0}, {"date": "2025-08-18", "close": 16.17, "volume": 618446.0}, {"date": "2025-08-19", "close": 16.31, "volume": 355520.0}, {"date": "2025-08-20", "close": 16.12, "volume": 260280.0}, {"date": "2025-08-21", "close": 16.08, "volume": 393732.0}, {"date": "2025-08-22", "close": 16.07, "volume": 93277.0}, {"date": "2026-09-03", "close": 2.32, "volume": 24878302.0}, {"date": "2026-09-04", "close": 2.25, "volume": 11883957.0}, {"date": "2026-09-07", "close": 2.2, "volume": 6851542.0}], "refreshing": true}