{"ticker": "HUB", "overview": {"name": "Hub24 Limited", "country": "Australia", "industry": "Financial 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": "HUB", "has_prices": true, "as_of": "2026-09-07", "last": 73.39, "prev_close": 73.81, "change": -0.4200000000000017, "change_pct": -0.005690285869123448, "session_volume": 143841.0, "vwap_5": 73.63067596153688, "vwap_20": 77.69107399824748, "vwap_60": 78.98509036848087, "vwap_250": 90.859597850888, "high_52w": 115.44, "low_52w": 69.89, "avg_volume_20": 319710.95, "sessions": 400, "market_cap": {"value": 5638301924.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157209", "src": "ASX", "ticker": "HUB", "cik": "", "company": "Hub24 Limited", "company_raw": "Hub24 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 HUB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157209", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11024}, {"id": "ASXSH-03153150", "src": "ASX", "ticker": "HUB", "cik": "", "company": "Hub24 Limited", "company_raw": "Hub24 Limited", "who": "UniSuper Limited as trustee for UniSuper and UniSuper Management Pty Limited", "who_key": "UniSuper Limited as trustee for UniSuper and UniSuper Management Pty Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UniSuper Limited as trustee for UniSuper and UniSuper Management Pty Limited crosses the line: 5.07% of HUB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153150", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18224}, {"id": "ASX-03144805", "src": "ASX", "ticker": "HUB", "cik": "", "company": "Hub24 Limited", "company_raw": "Hub24 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 HUB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144805", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51344}, {"id": "ASX-03137304", "src": "ASX", "ticker": "HUB", "cik": "", "company": "Hub24 Limited", "company_raw": "Hub24 Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on HUB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137304", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80144}, {"id": "ASX-03136118", "src": "ASX", "ticker": "HUB", "cik": "", "company": "Hub24 Limited", "company_raw": "Hub24 Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on HUB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136118", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "ASX-03136087", "src": "ASX", "ticker": "HUB", "cik": "", "company": "Hub24 Limited", "company_raw": "Hub24 Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on HUB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136087", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "ASX-03136055", "src": "ASX", "ticker": "HUB", "cik": "", "company": "Hub24 Limited", "company_raw": "Hub24 Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on HUB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136055", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "ASX-03133749", "src": "ASX", "ticker": "HUB", "cik": "", "company": "Hub24 Limited", "company_raw": "Hub24 Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on HUB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133749", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91664}, {"id": "ASX-03124946", "src": "ASX", "ticker": "HUB", "cik": "", "company": "Hub24 Limited", "company_raw": "Hub24 Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on HUB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124946", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "ASX-03124582", "src": "ASX", "ticker": "HUB", "cik": "", "company": "Hub24 Limited", "company_raw": "Hub24 Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on HUB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124582", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "ASX-03123250", "src": "ASX", "ticker": "HUB", "cik": "", "company": "Hub24 Limited", "company_raw": "HUB24 Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on HUB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123250", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "UniSuper Limited as trustee for UniSuper and UniSuper Management Pty Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.07, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153150-2A1706134", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew James Formica", "notice_type": "3X", "direct_shares": 2453.0, "indirect_shares": 2453.0, "indirect_account": "Indirect interest held via the Crowncliff Super Fund", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106578-2A1681394", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rachel Grimes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Alcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Catherine Kovacs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Alcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Rogan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Alcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rachel Grimes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michelle Tredenick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rachel Grimes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Alcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Alcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michelle Tredenick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Alcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Higgins", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-16", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rachel Grimes AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Alcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-01", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Higgins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-25", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Alcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-09", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ruth Stringer", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-30", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Alcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-14", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Alcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-23", "source_url": "https://www.marketindex.com.au/asx/hub", "needs_ocr": 0}], "directors": [{"name": "Michelle Tredenick", "first_seen": "2024-09-04", "last_seen": "2025-04-08", "status": "current", "notices": 2}, {"name": "Paul Rogan", "first_seen": "2020-03-27", "last_seen": "2025-08-27", "status": "current", "notices": 3}, {"name": "Anthony McDonald", "first_seen": "2019-02-28", "last_seen": "2025-08-27", "status": "current", "notices": 6}, {"name": "Catherine Kovacs", "first_seen": "2022-02-24", "last_seen": "2025-10-23", "status": "current", "notices": 2}, {"name": "Andrew Alcock", "first_seen": "2021-08-27", "last_seen": "2025-12-19", "status": "current", "notices": 12}, {"name": "Rachel Grimes", "first_seen": "2025-03-10", "last_seen": "2026-05-05", "status": "current", "notices": 3}, {"name": "Andrew James Formica", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Mr. Jason Entwistle", "first_seen": "2010-12-02", "last_seen": "2010-12-02", "status": "past", "notices": 1}, {"name": "Mr. Darren Pettiona", "first_seen": "2010-12-02", "last_seen": "2010-12-02", "status": "past", "notices": 1}, {"name": "Mr. Otto Buttula", "first_seen": "2010-12-03", "last_seen": "2010-12-03", "status": "past", "notices": 1}, {"name": "Mr. Hugh Robertson", "first_seen": "2011-04-20", "last_seen": "2011-04-20", "status": "past", "notices": 1}, {"name": "Mr. Kim Hogan", "first_seen": "2010-08-31", "last_seen": "2011-11-28", "status": "past", "notices": 3}, {"name": "Mr. David Spessot", "first_seen": "2012-04-03", "last_seen": "2012-04-03", "status": "past", "notices": 1}, {"name": "Hugh Robertson", "first_seen": "2016-03-01", "last_seen": "2016-03-01", "status": "past", "notices": 1}, {"name": "Ian Litster", "first_seen": "2019-03-17", "last_seen": "2019-03-17", "status": "past", "notices": 1}, {"name": "Tony McDonald", "first_seen": "2020-03-27", "last_seen": "2020-03-27", "status": "past", "notices": 1}, {"name": "Ruth Stringer", "first_seen": "2020-03-26", "last_seen": "2023-04-30", "status": "past", "notices": 3}, {"name": "Rachel Grimes AM", "first_seen": "2023-11-01", "last_seen": "2023-11-01", "status": "past", "notices": 1}, {"name": "Bruce Higgins", "first_seen": "2019-02-28", "last_seen": "2023-11-16", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Change in substantial holding from HUB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156444-3A705552"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Application for quotation of securities - HUB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153846-2A1706431"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Application for quotation of securities - HUB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153832-2A1706421"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153150-2A1706134"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "HUB24 Q1 FY27 Market Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150310-2A1704967"}, {"date": "2026-10-16", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149281-2A1704524"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification regarding unquoted securities - HUB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145657-2A1702703"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Notification regarding unquoted securities - HUB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145034-2A1702228"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Notification of cessation of securities - HUB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145032-2A1702227"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138224-2A1698430"}, {"date": "2026-09-08", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133245-2A1696177"}, {"date": "2026-09-08", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133229-2A1696163"}, {"date": "2026-09-04", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132059-2A1695398"}, {"date": "2026-09-04", "form": "Security Holder Details", "title": "Change in substantial holding from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132028-2A1695378"}], "performance": {"ticker": "HUB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-07-05", "close": 9.462, "volume": 217853.0}, {"date": "2007-07-06", "close": 8.5158, "volume": 38580.0}, {"date": "2007-07-09", "close": 8.3581, "volume": 19230.0}, {"date": "2007-07-10", "close": 7.885, "volume": 17704.0}, {"date": "2007-07-11", "close": 7.885, "volume": 19472.0}, {"date": "2007-07-12", "close": 7.4119, "volume": 11652.0}, {"date": "2007-07-13", "close": 7.2542, "volume": 49302.0}, {"date": "2007-07-16", "close": 7.0965, "volume": 4342.0}, {"date": "2007-07-17", "close": 7.5696, "volume": 16874.0}, {"date": "2007-07-18", "close": 7.5696, "volume": 4183.0}, {"date": "2007-07-19", "close": 7.5696, "volume": 6330.0}, {"date": "2007-07-20", "close": 7.4119, "volume": 634.0}, {"date": "2007-07-23", "close": 7.2542, "volume": 1902.0}, {"date": "2007-07-24", "close": 7.5696, "volume": 3624.0}, {"date": "2007-07-25", "close": 7.4119, "volume": 3963.0}, {"date": "2007-07-26", "close": 7.5696, "volume": 2833.0}, {"date": "2007-07-27", "close": 7.0965, "volume": 14744.0}, {"date": "2007-07-30", "close": 7.0965, "volume": 1934.0}, {"date": "2007-07-31", "close": 6.6234, "volume": 8659.0}, {"date": "2007-08-01", "close": 6.6234, "volume": 21771.0}, {"date": "2007-08-02", "close": 6.9388, "volume": 24385.0}, {"date": "2007-08-03", "close": 6.308, "volume": 4251.0}, {"date": "2007-08-06", "close": 6.308, "volume": 1585.0}, {"date": "2007-08-07", "close": 6.308, "volume": 29296.0}, {"date": "2007-08-08", "close": 6.308, "volume": 2501.0}, {"date": "2007-08-09", "close": 6.7811, "volume": 6200.0}, {"date": "2007-08-10", "close": 5.8349, "volume": 3488.0}, {"date": "2007-08-13", "close": 6.308, "volume": 37080.0}, {"date": "2007-08-15", "close": 5.9926, "volume": 19986.0}, {"date": "2007-08-16", "close": 5.9926, "volume": 6785.0}, {"date": "2007-08-21", "close": 5.9926, "volume": 13792.0}, {"date": "2007-08-22", "close": 5.9926, "volume": 11097.0}, {"date": "2007-08-23", "close": 5.9926, "volume": 4522.0}, {"date": "2007-08-24", "close": 5.9926, "volume": 2219.0}, {"date": "2007-08-27", "close": 6.1503, "volume": 2200.0}, {"date": "2007-08-28", "close": 6.1503, "volume": 11240.0}, {"date": "2007-08-29", "close": 6.1503, "volume": 23779.0}, {"date": "2007-08-31", "close": 6.1503, "volume": 8402.0}, {"date": "2007-09-03", "close": 6.1503, "volume": 6848.0}, {"date": "2007-09-04", "close": 5.9926, "volume": 1827.0}, {"date": "2007-09-05", "close": 5.9926, "volume": 1427.0}, {"date": "2007-09-06", "close": 5.8349, "volume": 4876.0}, {"date": "2007-09-07", "close": 5.8349, "volume": 317.0}, {"date": "2007-09-10", "close": 5.9926, "volume": 317.0}, {"date": "2007-09-11", "close": 5.9926, "volume": 15837.0}, {"date": "2007-09-12", "close": 6.6234, "volume": 35843.0}, {"date": "2007-09-13", "close": 6.4657, "volume": 5659.0}, {"date": "2007-09-14", "close": 6.308, "volume": 888.0}, {"date": "2007-09-17", "close": 6.4657, "volume": 4249.0}, {"date": "2007-09-18", "close": 6.4657, "volume": 4341.0}, {"date": "2007-09-19", "close": 6.6234, "volume": 2980.0}, {"date": "2007-09-20", "close": 7.0965, "volume": 5738.0}, {"date": "2007-09-21", "close": 7.2542, "volume": 34718.0}, {"date": "2007-09-24", "close": 7.2542, "volume": 1617.0}, {"date": "2007-09-25", "close": 7.4119, "volume": 3488.0}, {"date": "2007-09-26", "close": 7.0965, "volume": 654.0}, {"date": "2007-09-27", "close": 7.0965, "volume": 298.0}, {"date": "2007-09-28", "close": 6.9388, "volume": 1744.0}, {"date": "2007-10-01", "close": 6.9388, "volume": 634.0}, {"date": "2007-10-02", "close": 6.9388, "volume": 222.0}, {"date": "2007-10-03", "close": 6.9388, "volume": 7.0}, {"date": "2007-10-04", "close": 6.4657, "volume": 8653.0}, {"date": "2007-10-05", "close": 6.7811, "volume": 2061.0}, {"date": "2007-10-08", "close": 6.4657, "volume": 2542.0}, {"date": "2007-10-10", "close": 6.308, "volume": 2188.0}, {"date": "2007-10-11", "close": 6.308, "volume": 6975.0}, {"date": "2007-10-12", "close": 6.1503, "volume": 4217.0}, {"date": "2007-10-15", "close": 6.4657, "volume": 7775.0}, {"date": "2007-10-16", "close": 6.308, "volume": 5707.0}, {"date": "2007-10-17", "close": 6.4657, "volume": 317.0}, {"date": "2007-10-18", "close": 6.7811, "volume": 28847.0}, {"date": "2007-10-19", "close": 6.7811, "volume": 317.0}, {"date": "2007-10-22", "close": 6.308, "volume": 18231.0}, {"date": "2007-10-23", "close": 6.4657, "volume": 5813.0}, {"date": "2007-10-24", "close": 6.4657, "volume": 2536.0}, {"date": "2007-10-25", "close": 6.7811, "volume": 3440.0}, {"date": "2007-10-26", "close": 6.7811, "volume": 3694.0}, {"date": "2007-10-29", "close": 7.2542, "volume": 11753.0}, {"date": "2007-10-30", "close": 7.5696, "volume": 13158.0}, {"date": "2007-10-31", "close": 7.2542, "volume": 8354.0}, {"date": "2007-11-01", "close": 7.885, "volume": 13802.0}, {"date": "2007-11-02", "close": 6.9388, "volume": 23224.0}, {"date": "2007-11-05", "close": 6.9388, "volume": 12023.0}, {"date": "2007-11-06", "close": 6.6234, "volume": 6810.0}, {"date": "2007-11-07", "close": 6.7811, "volume": 1585.0}, {"date": "2007-11-08", "close": 6.6234, "volume": 2219.0}, {"date": "2007-11-09", "close": 6.7811, "volume": 1848.0}, {"date": "2007-11-12", "close": 6.9388, "volume": 2589.0}, {"date": "2007-11-13", "close": 6.9388, "volume": 2219.0}, {"date": "2007-11-14", "close": 7.885, "volume": 7093.0}, {"date": "2007-11-15", "close": 7.0965, "volume": 3551.0}, {"date": "2007-11-16", "close": 7.0965, "volume": 729.0}, {"date": "2007-11-19", "close": 6.6234, "volume": 2388.0}, {"date": "2007-11-21", "close": 6.6234, "volume": 6473.0}, {"date": "2007-11-22", "close": 6.9388, "volume": 3608.0}, {"date": "2007-11-26", "close": 7.2542, "volume": 216.0}, {"date": "2007-11-27", "close": 6.308, "volume": 7483.0}, {"date": "2007-11-28", "close": 6.4657, "volume": 2219.0}, {"date": "2007-12-03", "close": 6.308, "volume": 2378.0}, {"date": "2007-12-05", "close": 6.6234, "volume": 2061.0}, {"date": "2007-12-07", "close": 6.4657, "volume": 1585.0}, {"date": "2007-12-10", "close": 6.6234, "volume": 6500.0}, {"date": "2007-12-11", "close": 7.2542, "volume": 5582.0}, {"date": "2007-12-12", "close": 6.6234, "volume": 3171.0}, {"date": "2007-12-13", "close": 6.4657, "volume": 2127.0}, {"date": "2007-12-14", "close": 6.4657, "volume": 1902.0}, {"date": "2007-12-17", "close": 5.9926, "volume": 8455.0}, {"date": "2007-12-18", "close": 5.9926, "volume": 2483.0}, {"date": "2008-01-03", "close": 5.6772, "volume": 7159.0}, {"date": "2008-01-04", "close": 5.6772, "volume": 6183.0}, {"date": "2008-01-07", "close": 5.6772, "volume": 863.0}, {"date": "2008-01-08", "close": 5.6772, "volume": 206.0}, {"date": "2008-01-09", "close": 5.0464, "volume": 1718.0}, {"date": "2008-01-10", "close": 5.5195, "volume": 317.0}, {"date": "2008-01-11", "close": 5.5195, "volume": 8006.0}, {"date": "2008-01-15", "close": 4.731, "volume": 5707.0}, {"date": "2008-01-16", "close": 4.731, "volume": 15536.0}, {"date": "2008-01-18", "close": 5.2041, "volume": 2949.0}, {"date": "2008-01-23", "close": 4.2579, "volume": 2336.0}, {"date": "2008-01-24", "close": 5.2041, "volume": 222.0}, {"date": "2008-01-30", "close": 4.731, "volume": 95.0}, {"date": "2008-01-31", "close": 5.0464, "volume": 476.0}, {"date": "2008-02-01", "close": 5.0464, "volume": 63.0}, {"date": "2008-02-04", "close": 3.6271, "volume": 83009.0}, {"date": "2008-02-05", "close": 3.4694, "volume": 38772.0}, {"date": "2008-02-06", "close": 3.4694, "volume": 10112.0}, {"date": "2008-02-07", "close": 3.7848, "volume": 2378.0}, {"date": "2008-02-08", "close": 3.6271, "volume": 5612.0}, {"date": "2008-02-11", "close": 3.154, "volume": 4663.0}, {"date": "2008-02-12", "close": 2.9963, "volume": 13729.0}, {"date": "2008-02-13", "close": 2.8386, "volume": 1649.0}, {"date": "2008-02-14", "close": 3.3117, "volume": 4724.0}, {"date": "2008-02-15", "close": 3.154, "volume": 6341.0}, {"date": "2008-02-20", "close": 2.8386, "volume": 3012.0}, {"date": "2008-02-22", "close": 2.8386, "volume": 317.0}, {"date": "2008-02-26", "close": 2.8386, "volume": 2536.0}, {"date": "2008-02-28", "close": 2.80706, "volume": 1462.0}, {"date": "2008-02-29", "close": 3.6271, "volume": 3519.0}, {"date": "2008-03-03", "close": 3.6271, "volume": 20306.0}, {"date": "2008-03-04", "close": 3.4694, "volume": 33058.0}, {"date": "2008-03-05", "close": 3.4694, "volume": 29918.0}, {"date": "2008-03-06", "close": 3.6271, "volume": 2854.0}, {"date": "2008-03-07", "close": 3.7848, "volume": 26950.0}, {"date": "2008-03-10", "close": 3.4694, "volume": 46386.0}, {"date": "2008-03-11", "close": 3.6271, "volume": 2124.0}, {"date": "2008-03-12", "close": 3.6271, "volume": 3332.0}, {"date": "2008-03-13", "close": 3.4694, "volume": 3171.0}, {"date": "2008-03-14", "close": 3.4694, "volume": 10463.0}, {"date": "2008-03-17", "close": 3.7848, "volume": 1902.0}, {"date": "2008-03-18", "close": 3.4694, "volume": 317.0}, {"date": "2008-03-20", "close": 3.7848, "volume": 2084.0}, {"date": "2008-03-26", "close": 3.7848, "volume": 585.0}, {"date": "2008-03-27", "close": 3.4694, "volume": 15324.0}, {"date": "2008-03-31", "close": 3.4694, "volume": 5892.0}, {"date": "2008-04-01", "close": 3.4694, "volume": 428.0}, {"date": "2008-04-03", "close": 3.6271, "volume": 21718.0}, {"date": "2008-04-04", "close": 3.4694, "volume": 3963.0}, {"date": "2008-04-07", "close": 3.3117, "volume": 77251.0}, {"date": "2008-04-08", "close": 3.154, "volume": 15113.0}, {"date": "2008-04-09", "close": 3.154, "volume": 729.0}, {"date": "2008-04-10", "close": 3.4694, "volume": 3.0}, {"date": "2008-04-14", "close": 3.3117, "volume": 2627.0}, {"date": "2008-04-15", "close": 3.4694, "volume": 1597.0}, {"date": "2008-04-16", "close": 3.3117, "volume": 3171.0}, {"date": "2008-04-18", "close": 3.3117, "volume": 17755.0}, {"date": "2008-04-21", "close": 3.3117, "volume": 1383.0}, {"date": "2008-04-22", "close": 3.3117, "volume": 15853.0}, {"date": "2008-04-28", "close": 3.4694, "volume": 888.0}, {"date": "2008-04-30", "close": 3.7848, "volume": 6500.0}, {"date": "2008-05-05", "close": 2.9963, "volume": 4714.0}, {"date": "2008-05-06", "close": 3.4694, "volume": 2632.0}, {"date": "2008-05-08", "close": 3.4694, "volume": 539.0}, {"date": "2008-05-09", "close": 3.7848, "volume": 3488.0}, {"date": "2008-05-12", "close": 3.7848, "volume": 821.0}, {"date": "2008-05-13", "close": 4.2579, "volume": 3743.0}, {"date": "2008-05-14", "close": 4.4156, "volume": 2418.0}, {"date": "2008-05-15", "close": 4.4156, "volume": 2283.0}, {"date": "2008-05-19", "close": 3.9425, "volume": 3409.0}, {"date": "2008-05-21", "close": 4.8887, "volume": 3606.0}, {"date": "2008-05-22", "close": 5.0464, "volume": 5667.0}, {"date": "2008-05-26", "close": 4.731, "volume": 1268.0}, {"date": "2008-05-27", "close": 5.3618, "volume": 10066.0}, {"date": "2008-05-28", "close": 5.3618, "volume": 1522.0}, {"date": "2008-05-29", "close": 6.308, "volume": 9927.0}, {"date": "2008-05-30", "close": 7.0965, "volume": 19038.0}, {"date": "2008-06-02", "close": 8.2004, "volume": 17800.0}, {"date": "2008-06-03", "close": 7.885, "volume": 1151.0}, {"date": "2008-06-05", "close": 6.9388, "volume": 2315.0}, {"date": "2008-06-06", "close": 6.308, "volume": 3646.0}, {"date": "2008-06-10", "close": 5.9926, "volume": 6341.0}, {"date": "2008-06-11", "close": 5.6772, "volume": 2303.0}, {"date": "2008-06-12", "close": 5.8349, "volume": 1070.0}, {"date": "2008-06-13", "close": 5.5195, "volume": 2695.0}, {"date": "2008-06-17", "close": 5.3618, "volume": 1046.0}, {"date": "2008-06-19", "close": 5.2041, "volume": 1680.0}, {"date": "2008-06-23", "close": 5.0464, "volume": 3501.0}, {"date": "2008-06-24", "close": 5.0464, "volume": 5097.0}, {"date": "2008-06-25", "close": 4.731, "volume": 6370.0}, {"date": "2008-06-26", "close": 4.8887, "volume": 634.0}, {"date": "2008-06-30", "close": 4.731, "volume": 3171.0}, {"date": "2008-07-01", "close": 4.731, "volume": 6658.0}, {"date": "2008-07-03", "close": 5.0464, "volume": 1744.0}, {"date": "2008-07-07", "close": 4.4156, "volume": 317.0}, {"date": "2008-07-08", "close": 4.4156, "volume": 634.0}, {"date": "2008-07-14", "close": 4.731, "volume": 7459.0}, {"date": "2008-07-15", "close": 4.731, "volume": 3955.0}, {"date": "2008-07-21", "close": 4.1002, "volume": 634.0}, {"date": "2008-07-23", "close": 4.4156, "volume": 6341.0}, {"date": "2008-07-24", "close": 5.3618, "volume": 2704.0}, {"date": "2008-07-28", "close": 4.731, "volume": 3828.0}, {"date": "2008-07-29", "close": 4.731, "volume": 317.0}, {"date": "2008-07-30", "close": 4.5733, "volume": 294.0}, {"date": "2008-07-31", "close": 4.731, "volume": 317.0}, {"date": "2008-08-01", "close": 4.4156, "volume": 2877.0}, {"date": "2008-08-05", "close": 4.4156, "volume": 4270.0}, {"date": "2008-08-06", "close": 4.4156, "volume": 317.0}, {"date": "2008-08-08", "close": 4.4156, "volume": 2822.0}, {"date": "2008-08-13", "close": 3.9425, "volume": 666.0}, {"date": "2008-08-15", "close": 4.4156, "volume": 32.0}, {"date": "2008-08-18", "close": 4.5733, "volume": 1585.0}, {"date": "2008-08-19", "close": 4.4156, "volume": 4914.0}, {"date": "2008-08-22", "close": 4.731, "volume": 951.0}, {"date": "2008-08-26", "close": 4.5733, "volume": 3171.0}, {"date": "2008-08-27", "close": 4.8887, "volume": 3329.0}, {"date": "2008-08-28", "close": 5.0464, "volume": 4977.0}, {"date": "2008-08-29", "close": 5.2041, "volume": 598.0}, {"date": "2008-09-01", "close": 5.6772, "volume": 476.0}, {"date": "2008-09-02", "close": 4.8887, "volume": 1321.0}, {"date": "2008-09-03", "close": 5.0464, "volume": 793.0}, {"date": "2008-09-04", "close": 4.8887, "volume": 4720.0}, {"date": "2008-09-05", "close": 4.8887, "volume": 4280.0}, {"date": "2008-09-08", "close": 4.4156, "volume": 12291.0}, {"date": "2008-09-09", "close": 4.8887, "volume": 828.0}, {"date": "2008-09-12", "close": 4.2579, "volume": 5866.0}, {"date": "2008-09-15", "close": 4.1002, "volume": 4756.0}, {"date": "2008-09-16", "close": 4.731, "volume": 159.0}, {"date": "2008-09-17", "close": 4.2579, "volume": 3297.0}, {"date": "2008-09-18", "close": 3.4694, "volume": 3263.0}, {"date": "2008-09-22", "close": 4.4156, "volume": 8956.0}, {"date": "2008-09-23", "close": 3.7848, "volume": 539.0}, {"date": "2008-09-26", "close": 3.7848, "volume": 159.0}, {"date": "2008-09-29", "close": 3.9425, "volume": 349.0}, {"date": "2008-09-30", "close": 3.7848, "volume": 1934.0}, {"date": "2008-10-01", "close": 3.7848, "volume": 951.0}, {"date": "2008-10-02", "close": 3.7848, "volume": 2536.0}, {"date": "2008-10-03", "close": 3.9425, "volume": 3393.0}, {"date": "2008-10-06", "close": 3.6271, "volume": 1458.0}, {"date": "2008-10-07", "close": 3.4694, "volume": 3171.0}, {"date": "2008-10-13", "close": 3.7848, "volume": 76094.0}, {"date": "2008-10-14", "close": 3.7848, "volume": 1268.0}, {"date": "2008-10-16", "close": 3.4694, "volume": 8212.0}, {"date": "2008-10-17", "close": 3.154, "volume": 5105.0}, {"date": "2008-10-20", "close": 3.154, "volume": 634.0}, {"date": "2008-10-22", "close": 2.9963, "volume": 31864.0}, {"date": "2008-10-24", "close": 2.8386, "volume": 30913.0}, {"date": "2008-10-27", "close": 2.8386, "volume": 254.0}, {"date": "2008-10-29", "close": 2.9963, "volume": 1321.0}, {"date": "2008-11-06", "close": 3.9425, "volume": 152.0}, {"date": "2008-11-07", "close": 2.9963, "volume": 3171.0}, {"date": "2008-11-10", "close": 3.7848, "volume": 3171.0}, {"date": "2008-11-11", "close": 3.7848, "volume": 793.0}, {"date": "2008-11-13", "close": 2.8386, "volume": 9182.0}, {"date": "2008-11-14", "close": 2.8386, "volume": 873.0}, {"date": "2008-11-17", "close": 2.8386, "volume": 1940.0}, {"date": "2008-11-18", "close": 3.154, "volume": 1441.0}, {"date": "2008-11-19", "close": 3.3117, "volume": 16541.0}, {"date": "2008-11-21", "close": 3.154, "volume": 3900.0}, {"date": "2008-11-25", "close": 3.154, "volume": 1585.0}, {"date": "2008-11-27", "close": 2.6809, "volume": 555.0}, {"date": "2008-12-04", "close": 2.2078, "volume": 11890.0}, {"date": "2008-12-09", "close": 2.5232, "volume": 13396.0}, {"date": "2008-12-11", "close": 2.5232, "volume": 1633.0}, {"date": "2008-12-17", "close": 2.5232, "volume": 990.0}, {"date": "2008-12-18", "close": 2.2078, "volume": 10938.0}, {"date": "2008-12-19", "close": 2.2078, "volume": 1268.0}, {"date": "2008-12-22", "close": 1.8924, "volume": 2062.0}, {"date": "2008-12-24", "close": 2.42858, "volume": 2536.0}, {"date": "2008-12-30", "close": 2.5232, "volume": 3488.0}, {"date": "2009-01-02", "close": 2.8386, "volume": 6030.0}, {"date": "2009-01-09", "close": 2.5232, "volume": 9512.0}, {"date": "2009-01-15", "close": 2.3655, "volume": 6865.0}, {"date": "2009-01-16", "close": 2.5232, "volume": 6341.0}, {"date": "2009-01-19", "close": 2.3655, "volume": 6802.0}, {"date": "2009-01-20", "close": 2.3655, "volume": 7134.0}, {"date": "2009-01-29", "close": 2.2078, "volume": 4122.0}, {"date": "2009-01-30", "close": 2.2078, "volume": 2114.0}, {"date": "2009-02-04", "close": 2.2078, "volume": 462.0}, {"date": "2009-02-05", "close": 2.14472, "volume": 4455.0}, {"date": "2009-02-06", "close": 1.92394, "volume": 14109.0}, {"date": "2009-02-13", "close": 2.14472, "volume": 355.0}, {"date": "2009-02-16", "close": 1.92394, "volume": 7926.0}, {"date": "2009-02-17", "close": 1.92394, "volume": 1551.0}, {"date": "2009-02-18", "close": 1.92394, "volume": 317.0}, {"date": "2009-02-19", "close": 1.92394, "volume": 3449.0}, {"date": "2009-02-20", "close": 1.92394, "volume": 1585.0}, {"date": "2009-02-25", "close": 1.8924, "volume": 1585.0}, {"date": "2009-02-26", "close": 1.8924, "volume": 159.0}, {"date": "2009-02-27", "close": 1.8924, "volume": 190.0}, {"date": "2009-03-04", "close": 1.577, "volume": 6420.0}, {"date": "2009-03-10", "close": 1.577, "volume": 5507.0}, {"date": "2009-03-11", "close": 1.8924, "volume": 951.0}, {"date": "2009-03-12", "close": 1.577, "volume": 46398.0}, {"date": "2009-03-13", "close": 1.8924, "volume": 793.0}, {"date": "2009-03-17", "close": 1.8924, "volume": 46.0}, {"date": "2009-03-20", "close": 2.0501, "volume": 1268.0}, {"date": "2009-03-24", "close": 2.3655, "volume": 6341.0}, {"date": "2009-03-26", "close": 2.3655, "volume": 793.0}, {"date": "2009-04-03", "close": 2.3655, "volume": 16758.0}, {"date": "2009-04-08", "close": 2.2078, "volume": 793.0}, {"date": "2009-04-14", "close": 2.2078, "volume": 262.0}, {"date": "2009-04-17", "close": 2.3655, "volume": 6070.0}, {"date": "2009-04-21", "close": 2.2078, "volume": 872.0}, {"date": "2009-04-23", "close": 2.2078, "volume": 317.0}, {"date": "2009-04-24", "close": 2.2078, "volume": 1585.0}, {"date": "2009-05-07", "close": 2.3655, "volume": 8473.0}, {"date": "2009-05-11", "close": 2.3655, "volume": 10273.0}, {"date": "2009-05-12", "close": 2.46012, "volume": 460.0}, {"date": "2009-05-15", "close": 2.46012, "volume": 2711.0}, {"date": "2009-05-18", "close": 2.46012, "volume": 834.0}, {"date": "2009-05-19", "close": 2.49166, "volume": 5580.0}, {"date": "2009-05-20", "close": 2.5232, "volume": 22987.0}, {"date": "2009-05-21", "close": 2.49166, "volume": 3646.0}, {"date": "2009-05-22", "close": 2.49166, "volume": 1205.0}, {"date": "2009-05-27", "close": 2.49166, "volume": 2061.0}, {"date": "2009-05-28", "close": 2.49166, "volume": 3933.0}, {"date": "2009-05-29", "close": 2.49166, "volume": 4052.0}, {"date": "2009-06-01", "close": 2.39704, "volume": 634.0}, {"date": "2009-06-02", "close": 2.3655, "volume": 23938.0}, {"date": "2009-06-04", "close": 2.3655, "volume": 634.0}, {"date": "2009-06-09", "close": 2.3655, "volume": 476.0}, {"date": "2009-06-11", "close": 2.27088, "volume": 1110.0}, {"date": "2009-06-12", "close": 2.2078, "volume": 3171.0}, {"date": "2009-06-15", "close": 2.3655, "volume": 453.0}, {"date": "2009-06-16", "close": 2.33396, "volume": 3646.0}, {"date": "2009-06-18", "close": 2.2078, "volume": 793.0}, {"date": "2009-06-19", "close": 2.3655, "volume": 2265.0}, {"date": "2009-06-22", "close": 2.2078, "volume": 2711.0}, {"date": "2009-06-23", "close": 2.2078, "volume": 136493.0}, {"date": "2009-06-25", "close": 2.2078, "volume": 206.0}, {"date": "2009-06-30", "close": 2.2078, "volume": 1602.0}, {"date": "2009-07-10", "close": 2.27088, "volume": 11097.0}, {"date": "2009-07-15", "close": 2.2078, "volume": 47954.0}, {"date": "2009-07-16", "close": 2.2078, "volume": 69607.0}, {"date": "2009-07-17", "close": 2.2078, "volume": 32284.0}, {"date": "2009-07-20", "close": 2.6809, "volume": 13654.0}, {"date": "2009-07-21", "close": 2.6809, "volume": 15853.0}, {"date": "2009-07-22", "close": 3.02784, "volume": 78241.0}, {"date": "2009-07-23", "close": 3.7848, "volume": 22256.0}, {"date": "2009-07-24", "close": 2.9963, "volume": 22040.0}, {"date": "2009-07-27", "close": 2.9963, "volume": 10780.0}, {"date": "2009-07-28", "close": 2.9963, "volume": 6883.0}, {"date": "2009-07-29", "close": 3.02784, "volume": 5390.0}, {"date": "2009-07-30", "close": 2.8386, "volume": 17343.0}, {"date": "2009-08-03", "close": 2.8386, "volume": 476.0}, {"date": "2009-08-04", "close": 2.80706, "volume": 1585.0}, {"date": "2009-08-05", "close": 2.80706, "volume": 8307.0}, {"date": "2009-08-06", "close": 2.77552, "volume": 6740.0}, {"date": "2009-08-10", "close": 2.6809, "volume": 5277.0}, {"date": "2009-08-11", "close": 2.80706, "volume": 6753.0}, {"date": "2009-08-13", "close": 2.80706, "volume": 634.0}, {"date": "2009-08-14", "close": 2.77552, "volume": 5160.0}, {"date": "2009-08-17", "close": 2.6809, "volume": 3139.0}, {"date": "2009-08-18", "close": 2.6809, "volume": 2372.0}, {"date": "2009-08-24", "close": 2.6809, "volume": 222.0}, {"date": "2009-08-25", "close": 2.6809, "volume": 4471.0}, {"date": "2009-08-26", "close": 2.6809, "volume": 15853.0}, {"date": "2009-08-27", "close": 2.5232, "volume": 21243.0}, {"date": "2009-08-28", "close": 2.49166, "volume": 7530.0}, {"date": "2009-08-31", "close": 2.42858, "volume": 5123.0}, {"date": "2009-09-01", "close": 2.42858, "volume": 7099.0}, {"date": "2009-09-02", "close": 2.5232, "volume": 10497.0}, {"date": "2009-09-03", "close": 2.5232, "volume": 4835.0}, {"date": "2009-09-04", "close": 2.42858, "volume": 7055.0}, {"date": "2009-09-07", "close": 2.46012, "volume": 2917.0}, {"date": "2009-09-08", "close": 2.46012, "volume": 5856.0}, {"date": "2009-09-09", "close": 2.5232, "volume": 5073.0}, {"date": "2009-09-14", "close": 2.5232, "volume": 206.0}, {"date": "2009-09-16", "close": 2.5232, "volume": 11097.0}, {"date": "2009-09-17", "close": 2.5232, "volume": 6539.0}, {"date": "2009-09-18", "close": 2.58628, "volume": 9472.0}, {"date": "2009-09-21", "close": 2.5232, "volume": 23504.0}, {"date": "2009-09-22", "close": 2.5232, "volume": 21401.0}, {"date": "2009-09-23", "close": 2.6809, "volume": 35669.0}, {"date": "2009-09-24", "close": 2.64936, "volume": 317.0}, {"date": "2009-09-25", "close": 2.71244, "volume": 7292.0}, {"date": "2009-09-28", "close": 2.71244, "volume": 7292.0}, {"date": "2009-09-29", "close": 2.8386, "volume": 20883.0}, {"date": "2009-09-30", "close": 2.9963, "volume": 32815.0}, {"date": "2009-10-01", "close": 2.77552, "volume": 2337.0}, {"date": "2009-10-05", "close": 2.9963, "volume": 11279.0}, {"date": "2009-10-06", "close": 2.9963, "volume": 6278.0}, {"date": "2009-10-07", "close": 2.8386, "volume": 9329.0}, {"date": "2009-10-08", "close": 2.80706, "volume": 793.0}, {"date": "2009-10-09", "close": 2.8386, "volume": 341.0}, {"date": "2009-10-13", "close": 2.8386, "volume": 2830.0}, {"date": "2009-10-14", "close": 2.9963, "volume": 31952.0}, {"date": "2009-10-15", "close": 2.9963, "volume": 49461.0}, {"date": "2009-10-16", "close": 2.9963, "volume": 12682.0}, {"date": "2009-10-19", "close": 2.9963, "volume": 9829.0}, {"date": "2009-10-20", "close": 2.93322, "volume": 7926.0}, {"date": "2009-10-21", "close": 2.93322, "volume": 2219.0}, {"date": "2009-10-22", "close": 2.93322, "volume": 2191.0}, {"date": "2009-10-23", "close": 2.9963, "volume": 27108.0}, {"date": "2009-10-26", "close": 2.93322, "volume": 4318.0}, {"date": "2009-10-28", "close": 2.87014, "volume": 4954.0}, {"date": "2009-10-29", "close": 2.87014, "volume": 951.0}, {"date": "2009-10-30", "close": 2.9963, "volume": 43643.0}, {"date": "2009-11-02", "close": 2.9963, "volume": 39545.0}, {"date": "2009-11-03", "close": 2.9963, "volume": 54704.0}, {"date": "2009-11-04", "close": 2.9963, "volume": 6341.0}, {"date": "2009-11-05", "close": 3.02784, "volume": 22137.0}, {"date": "2009-11-06", "close": 2.90168, "volume": 17467.0}, {"date": "2009-11-09", "close": 2.90168, "volume": 4090.0}, {"date": "2009-11-10", "close": 3.12246, "volume": 50967.0}, {"date": "2009-11-11", "close": 3.6271, "volume": 29994.0}, {"date": "2009-11-12", "close": 4.2579, "volume": 17406.0}, {"date": "2009-11-13", "close": 4.5733, "volume": 62038.0}, {"date": "2009-11-16", "close": 4.4156, "volume": 12487.0}, {"date": "2009-11-17", "close": 4.5733, "volume": 2983.0}, {"date": "2009-11-18", "close": 4.4156, "volume": 5290.0}, {"date": "2009-11-19", "close": 3.4694, "volume": 16497.0}, {"date": "2009-11-20", "close": 4.2579, "volume": 3630.0}, {"date": "2009-11-23", "close": 3.9425, "volume": 4883.0}, {"date": "2009-11-24", "close": 4.2579, "volume": 587.0}, {"date": "2009-11-25", "close": 3.6271, "volume": 2922.0}, {"date": "2009-11-26", "close": 3.7848, "volume": 7061.0}, {"date": "2009-11-27", "close": 3.7848, "volume": 1950.0}, {"date": "2009-11-30", "close": 4.4156, "volume": 11696.0}, {"date": "2009-12-01", "close": 4.2579, "volume": 10747.0}, {"date": "2009-12-02", "close": 4.1002, "volume": 7278.0}, {"date": "2009-12-03", "close": 4.2579, "volume": 1902.0}, {"date": "2009-12-04", "close": 4.1002, "volume": 5390.0}, {"date": "2009-12-07", "close": 4.1002, "volume": 6907.0}, {"date": "2009-12-08", "close": 3.9425, "volume": 1287.0}, {"date": "2009-12-09", "close": 3.7848, "volume": 30596.0}, {"date": "2009-12-10", "close": 3.7848, "volume": 159.0}, {"date": "2009-12-11", "close": 3.9425, "volume": 5644.0}, {"date": "2009-12-15", "close": 3.9425, "volume": 32202.0}, {"date": "2009-12-18", "close": 3.9425, "volume": 37758.0}, {"date": "2009-12-21", "close": 3.7848, "volume": 7711.0}, {"date": "2009-12-22", "close": 3.6271, "volume": 5826.0}, {"date": "2009-12-23", "close": 3.6271, "volume": 439.0}, {"date": "2009-12-24", "close": 3.4694, "volume": 2676.0}, {"date": "2009-12-29", "close": 3.3117, "volume": 2138.0}, {"date": "2009-12-30", "close": 3.4694, "volume": 2927.0}, {"date": "2009-12-31", "close": 3.4694, "volume": 1744.0}, {"date": "2010-01-04", "close": 3.4694, "volume": 5024.0}, {"date": "2010-01-05", "close": 3.6271, "volume": 10717.0}, {"date": "2010-01-06", "close": 3.4694, "volume": 1902.0}, {"date": "2010-01-07", "close": 3.6271, "volume": 7451.0}, {"date": "2010-01-08", "close": 3.6271, "volume": 2399.0}, {"date": "2010-01-11", "close": 3.7848, "volume": 9575.0}, {"date": "2010-01-12", "close": 3.6271, "volume": 14368.0}, {"date": "2010-01-13", "close": 3.4694, "volume": 31706.0}, {"date": "2010-01-14", "close": 3.6271, "volume": 642.0}, {"date": "2010-01-15", "close": 3.6271, "volume": 1506.0}, {"date": "2010-01-21", "close": 3.4694, "volume": 2510.0}, {"date": "2010-01-25", "close": 3.154, "volume": 9195.0}, {"date": "2010-01-27", "close": 3.154, "volume": 7438.0}, {"date": "2010-01-28", "close": 3.3117, "volume": 4160.0}, {"date": "2010-01-29", "close": 3.12246, "volume": 3171.0}, {"date": "2010-02-02", "close": 3.154, "volume": 8402.0}, {"date": "2010-02-03", "close": 3.3117, "volume": 2378.0}, {"date": "2010-02-04", "close": 3.154, "volume": 317.0}, {"date": "2010-02-05", "close": 2.9963, "volume": 10203.0}, {"date": "2010-02-08", "close": 3.154, "volume": 3386.0}, {"date": "2010-02-09", "close": 3.02784, "volume": 18438.0}, {"date": "2010-02-10", "close": 2.9963, "volume": 25356.0}, {"date": "2010-02-11", "close": 2.96476, "volume": 5513.0}, {"date": "2010-02-12", "close": 2.93322, "volume": 3884.0}, {"date": "2010-02-15", "close": 2.9963, "volume": 8408.0}, {"date": "2010-02-17", "close": 3.154, "volume": 4231.0}, {"date": "2010-02-18", "close": 3.154, "volume": 793.0}, {"date": "2010-02-19", "close": 3.09092, "volume": 7926.0}, {"date": "2010-02-23", "close": 3.09092, "volume": 132.0}, {"date": "2010-02-24", "close": 3.09092, "volume": 317.0}, {"date": "2010-02-25", "close": 3.154, "volume": 793.0}, {"date": "2010-02-26", "close": 3.05938, "volume": 4941.0}, {"date": "2010-03-01", "close": 2.9963, "volume": 143.0}, {"date": "2010-03-02", "close": 2.9963, "volume": 814.0}, {"date": "2010-03-03", "close": 2.9963, "volume": 9052.0}, {"date": "2010-03-05", "close": 3.09092, "volume": 7604.0}, {"date": "2010-03-08", "close": 2.9963, "volume": 1268.0}, {"date": "2010-03-09", "close": 2.9963, "volume": 2989.0}, {"date": "2010-03-10", "close": 2.96476, "volume": 1510.0}, {"date": "2010-03-11", "close": 2.9963, "volume": 1660.0}, {"date": "2010-03-12", "close": 2.9963, "volume": 31706.0}, {"date": "2010-03-15", "close": 2.9963, "volume": 107.0}, {"date": "2010-03-16", "close": 3.12246, "volume": 634.0}, {"date": "2010-03-17", "close": 2.9963, "volume": 2536.0}, {"date": "2010-03-18", "close": 2.9963, "volume": 3805.0}, {"date": "2010-03-19", "close": 2.96476, "volume": 8705.0}, {"date": "2010-03-22", "close": 2.9963, "volume": 1838.0}, {"date": "2010-03-23", "close": 2.93322, "volume": 610.0}, {"date": "2010-03-24", "close": 2.93322, "volume": 1213.0}, {"date": "2010-03-25", "close": 2.8386, "volume": 952.0}, {"date": "2010-03-26", "close": 2.90168, "volume": 3171.0}, {"date": "2010-03-29", "close": 2.90168, "volume": 555.0}, {"date": "2010-03-30", "close": 2.90168, "volume": 1030.0}, {"date": "2010-03-31", "close": 2.77552, "volume": 12083.0}, {"date": "2010-04-01", "close": 2.6809, "volume": 13633.0}, {"date": "2010-04-06", "close": 2.8386, "volume": 2971.0}, {"date": "2010-04-07", "close": 2.6809, "volume": 2724.0}, {"date": "2010-04-08", "close": 2.6809, "volume": 1398.0}, {"date": "2010-04-09", "close": 2.6809, "volume": 2695.0}, {"date": "2010-04-12", "close": 2.6809, "volume": 1585.0}, {"date": "2010-04-14", "close": 2.5232, "volume": 12999.0}, {"date": "2010-04-15", "close": 2.5232, "volume": 159.0}, {"date": "2010-04-16", "close": 2.61782, "volume": 10299.0}, {"date": "2010-04-19", "close": 2.61782, "volume": 12054.0}, {"date": "2010-04-20", "close": 2.74398, "volume": 5374.0}, {"date": "2010-04-21", "close": 2.71244, "volume": 6341.0}, {"date": "2010-04-23", "close": 2.71244, "volume": 13762.0}, {"date": "2010-04-27", "close": 2.5232, "volume": 31706.0}, {"date": "2010-04-28", "close": 2.6809, "volume": 1726.0}, {"date": "2010-04-29", "close": 2.8386, "volume": 6500.0}, {"date": "2010-04-30", "close": 2.8386, "volume": 7996.0}, {"date": "2010-05-03", "close": 2.55474, "volume": 1398.0}, {"date": "2010-05-05", "close": 2.5232, "volume": 15853.0}, {"date": "2010-05-06", "close": 2.8386, "volume": 7609.0}, {"date": "2010-05-07", "close": 2.46012, "volume": 17597.0}, {"date": "2010-05-10", "close": 2.5232, "volume": 6332.0}, {"date": "2010-05-11", "close": 2.55474, "volume": 440.0}, {"date": "2010-05-12", "close": 2.49166, "volume": 1704.0}, {"date": "2010-05-13", "close": 2.55474, "volume": 10883.0}, {"date": "2010-05-14", "close": 2.42858, "volume": 9644.0}, {"date": "2010-05-18", "close": 2.46012, "volume": 634.0}, {"date": "2010-05-19", "close": 2.3655, "volume": 3900.0}, {"date": "2010-05-20", "close": 2.23934, "volume": 10369.0}, {"date": "2010-05-21", "close": 2.23934, "volume": 476.0}, {"date": "2010-05-24", "close": 2.2078, "volume": 4280.0}, {"date": "2010-05-25", "close": 2.33396, "volume": 1778.0}, {"date": "2010-05-26", "close": 2.2078, "volume": 7987.0}, {"date": "2010-05-27", "close": 2.2078, "volume": 6043.0}, {"date": "2010-05-28", "close": 2.2078, "volume": 1744.0}, {"date": "2010-05-31", "close": 2.23934, "volume": 1268.0}, {"date": "2010-06-02", "close": 2.2078, "volume": 11097.0}, {"date": "2010-06-03", "close": 2.2078, "volume": 1268.0}, {"date": "2010-06-04", "close": 2.46012, "volume": 1633.0}, {"date": "2010-06-09", "close": 2.33396, "volume": 3332.0}, {"date": "2010-06-10", "close": 2.3655, "volume": 173.0}, {"date": "2010-06-11", "close": 2.2078, "volume": 10547.0}, {"date": "2010-06-15", "close": 2.2078, "volume": 1436.0}, {"date": "2010-06-16", "close": 2.23934, "volume": 74.0}, {"date": "2010-06-17", "close": 2.2078, "volume": 8689.0}, {"date": "2010-06-18", "close": 2.2078, "volume": 5825.0}, {"date": "2010-06-21", "close": 2.2078, "volume": 4756.0}, {"date": "2010-06-22", "close": 2.2078, "volume": 1710.0}, {"date": "2010-06-23", "close": 1.98702, "volume": 13150.0}, {"date": "2010-06-24", "close": 1.8924, "volume": 24627.0}, {"date": "2010-06-25", "close": 1.86086, "volume": 16598.0}, {"date": "2010-06-28", "close": 1.67162, "volume": 35273.0}, {"date": "2010-06-29", "close": 1.60854, "volume": 62309.0}, {"date": "2010-06-30", "close": 1.577, "volume": 53280.0}, {"date": "2010-07-01", "close": 1.577, "volume": 110558.0}, {"date": "2010-07-02", "close": 1.577, "volume": 48010.0}, {"date": "2010-07-05", "close": 1.577, "volume": 80819.0}, {"date": "2010-07-06", "close": 1.60854, "volume": 34629.0}, {"date": "2010-07-07", "close": 1.60854, "volume": 34813.0}, {"date": "2010-07-08", "close": 1.577, "volume": 6341.0}, {"date": "2010-07-09", "close": 1.577, "volume": 20954.0}, {"date": "2010-07-13", "close": 1.64008, "volume": 14268.0}, {"date": "2010-07-16", "close": 1.577, "volume": 11496.0}, {"date": "2010-07-19", "close": 1.67162, "volume": 3424.0}, {"date": "2010-07-20", "close": 1.577, "volume": 1585.0}, {"date": "2010-07-21", "close": 1.8924, "volume": 523.0}, {"date": "2010-07-22", "close": 1.7347, "volume": 7450.0}, {"date": "2010-07-26", "close": 1.7347, "volume": 634.0}, {"date": "2010-07-27", "close": 1.8924, "volume": 1015.0}, {"date": "2010-07-29", "close": 1.8924, "volume": 5739.0}, {"date": "2010-07-30", "close": 1.8924, "volume": 3699.0}, {"date": "2010-08-02", "close": 1.8924, "volume": 16945.0}, {"date": "2010-08-03", "close": 1.98702, "volume": 15364.0}, {"date": "2010-08-04", "close": 2.01856, "volume": 9297.0}, {"date": "2010-08-05", "close": 2.01856, "volume": 18231.0}, {"date": "2010-08-06", "close": 2.0501, "volume": 14268.0}, {"date": "2010-08-09", "close": 2.2078, "volume": 7218.0}, {"date": "2010-08-10", "close": 2.01856, "volume": 6764.0}, {"date": "2010-08-11", "close": 1.98702, "volume": 10155.0}, {"date": "2010-08-13", "close": 1.98702, "volume": 2045.0}, {"date": "2010-08-17", "close": 1.92394, "volume": 3646.0}, {"date": "2010-08-18", "close": 2.0501, "volume": 244.0}, {"date": "2010-08-25", "close": 1.79778, "volume": 5033.0}, {"date": "2010-08-26", "close": 1.79778, "volume": 4637.0}, {"date": "2010-08-27", "close": 1.79778, "volume": 4647.0}, {"date": "2010-09-01", "close": 1.8924, "volume": 1902.0}, {"date": "2010-09-02", "close": 2.0501, "volume": 3171.0}, {"date": "2010-09-03", "close": 2.17626, "volume": 3171.0}, {"date": "2010-09-06", "close": 2.17626, "volume": 241.0}, {"date": "2010-09-07", "close": 1.92394, "volume": 2007.0}, {"date": "2010-09-08", "close": 2.23934, "volume": 4439.0}, {"date": "2010-09-09", "close": 2.23934, "volume": 1585.0}, {"date": "2010-09-10", "close": 2.5232, "volume": 6785.0}, {"date": "2010-09-13", "close": 2.49166, "volume": 621.0}, {"date": "2010-09-14", "close": 2.42858, "volume": 21707.0}, {"date": "2010-09-15", "close": 2.3655, "volume": 2301.0}, {"date": "2010-09-16", "close": 2.27088, "volume": 1585.0}, {"date": "2010-09-17", "close": 2.27088, "volume": 711.0}, {"date": "2010-09-20", "close": 2.27088, "volume": 6341.0}, {"date": "2010-09-22", "close": 2.2078, "volume": 3488.0}, {"date": "2010-09-23", "close": 2.2078, "volume": 12682.0}, {"date": "2010-09-24", "close": 2.27088, "volume": 10126.0}, {"date": "2010-09-27", "close": 2.23934, "volume": 8464.0}, {"date": "2010-09-28", "close": 2.2078, "volume": 3963.0}, {"date": "2010-09-29", "close": 2.2078, "volume": 6341.0}, {"date": "2010-10-01", "close": 2.23934, "volume": 6200.0}, {"date": "2010-10-04", "close": 2.17626, "volume": 4241.0}, {"date": "2010-10-05", "close": 2.11318, "volume": 9488.0}, {"date": "2010-10-06", "close": 2.17626, "volume": 9103.0}, {"date": "2010-10-07", "close": 2.17626, "volume": 9179.0}, {"date": "2010-10-08", "close": 2.17626, "volume": 1166.0}, {"date": "2010-10-12", "close": 2.17626, "volume": 1585.0}, {"date": "2010-10-13", "close": 2.2078, "volume": 6341.0}, {"date": "2010-10-18", "close": 2.2078, "volume": 1268.0}, {"date": "2010-10-19", "close": 2.8386, "volume": 33518.0}, {"date": "2010-10-20", "close": 2.6809, "volume": 8920.0}, {"date": "2010-10-25", "close": 2.6809, "volume": 19023.0}, {"date": "2010-10-26", "close": 2.42858, "volume": 23080.0}, {"date": "2010-10-27", "close": 2.46012, "volume": 14899.0}, {"date": "2010-10-28", "close": 2.49166, "volume": 14659.0}, {"date": "2010-10-29", "close": 2.64936, "volume": 68675.0}, {"date": "2010-11-01", "close": 2.6809, "volume": 2107.0}, {"date": "2010-11-02", "close": 2.80706, "volume": 9946.0}, {"date": "2010-11-03", "close": 2.5232, "volume": 30105.0}, {"date": "2010-11-05", "close": 2.61782, "volume": 793.0}, {"date": "2010-11-09", "close": 2.55474, "volume": 2852.0}, {"date": "2010-11-10", "close": 2.74398, "volume": 2439.0}, {"date": "2010-11-11", "close": 2.6809, "volume": 3932.0}, {"date": "2010-11-12", "close": 2.80706, "volume": 5476.0}, {"date": "2010-11-15", "close": 2.71244, "volume": 3171.0}, {"date": "2010-11-16", "close": 2.71244, "volume": 5549.0}, {"date": "2010-11-17", "close": 2.8386, "volume": 9512.0}, {"date": "2010-11-18", "close": 2.8386, "volume": 29345.0}, {"date": "2010-11-19", "close": 2.93322, "volume": 21913.0}, {"date": "2010-11-22", "close": 2.9963, "volume": 44531.0}, {"date": "2010-11-23", "close": 3.09092, "volume": 34892.0}, {"date": "2010-11-24", "close": 3.154, "volume": 41077.0}, {"date": "2010-11-25", "close": 3.3117, "volume": 8980.0}, {"date": "2010-11-26", "close": 3.4694, "volume": 23660.0}, {"date": "2010-11-29", "close": 3.12246, "volume": 35986.0}, {"date": "2010-11-30", "close": 3.154, "volume": 19156.0}, {"date": "2010-12-01", "close": 3.154, "volume": 12215.0}, {"date": "2010-12-02", "close": 3.154, "volume": 42414.0}, {"date": "2010-12-03", "close": 3.4694, "volume": 64670.0}, {"date": "2010-12-06", "close": 3.3117, "volume": 22162.0}, {"date": "2010-12-07", "close": 3.3117, "volume": 3062.0}, {"date": "2010-12-08", "close": 3.3117, "volume": 49027.0}, {"date": "2010-12-09", "close": 3.6271, "volume": 87883.0}, {"date": "2010-12-10", "close": 3.9425, "volume": 57038.0}, {"date": "2010-12-13", "close": 3.7848, "volume": 37877.0}, {"date": "2010-12-14", "close": 3.7848, "volume": 54724.0}, {"date": "2010-12-15", "close": 3.6271, "volume": 71164.0}, {"date": "2010-12-16", "close": 3.4694, "volume": 12380.0}, {"date": "2010-12-17", "close": 3.3117, "volume": 54091.0}, {"date": "2010-12-21", "close": 3.4694, "volume": 46638.0}, {"date": "2010-12-22", "close": 3.4694, "volume": 12131.0}, {"date": "2010-12-23", "close": 3.6271, "volume": 348481.0}, {"date": "2010-12-24", "close": 3.6271, "volume": 12682.0}, {"date": "2010-12-29", "close": 3.9425, "volume": 31671.0}, {"date": "2010-12-30", "close": 3.9425, "volume": 26728.0}, {"date": "2011-01-04", "close": 3.7848, "volume": 19990.0}, {"date": "2011-01-05", "close": 3.7848, "volume": 48288.0}, {"date": "2011-01-06", "close": 3.6271, "volume": 20767.0}, {"date": "2011-01-07", "close": 3.6271, "volume": 317.0}, {"date": "2011-01-10", "close": 3.7848, "volume": 13686.0}, {"date": "2011-01-11", "close": 3.7848, "volume": 57610.0}, {"date": "2011-01-12", "close": 3.9425, "volume": 84146.0}, {"date": "2011-01-13", "close": 4.2579, "volume": 84397.0}, {"date": "2011-01-14", "close": 4.1002, "volume": 17438.0}, {"date": "2011-01-17", "close": 3.9425, "volume": 2856.0}, {"date": "2011-01-18", "close": 4.1002, "volume": 15853.0}, {"date": "2011-01-19", "close": 4.1002, "volume": 27161.0}, {"date": "2011-01-20", "close": 4.4156, "volume": 13263.0}, {"date": "2011-01-21", "close": 4.4156, "volume": 51762.0}, {"date": "2011-01-24", "close": 4.1002, "volume": 47403.0}, {"date": "2011-01-25", "close": 4.2579, "volume": 23377.0}, {"date": "2011-01-27", "close": 4.5733, "volume": 46742.0}, {"date": "2011-01-28", "close": 4.1002, "volume": 23136.0}, {"date": "2011-01-31", "close": 4.1002, "volume": 13119.0}, {"date": "2011-02-01", "close": 4.1002, "volume": 36604.0}, {"date": "2011-02-02", "close": 4.1002, "volume": 33434.0}, {"date": "2011-02-03", "close": 4.2579, "volume": 4914.0}, {"date": "2011-02-04", "close": 4.2579, "volume": 7768.0}, {"date": "2011-02-07", "close": 4.2579, "volume": 12710.0}, {"date": "2011-02-08", "close": 4.2579, "volume": 39632.0}, {"date": "2011-02-09", "close": 4.2579, "volume": 17035.0}, {"date": "2011-02-10", "close": 4.2579, "volume": 20255.0}, {"date": "2011-02-11", "close": 4.1002, "volume": 10289.0}, {"date": "2011-02-14", "close": 4.1002, "volume": 3782.0}, {"date": "2011-02-15", "close": 3.9425, "volume": 15853.0}, {"date": "2011-02-16", "close": 3.9425, "volume": 21367.0}, {"date": "2011-02-17", "close": 4.1002, "volume": 3123.0}, {"date": "2011-02-18", "close": 3.9425, "volume": 6962.0}, {"date": "2011-02-21", "close": 3.9425, "volume": 2743.0}, {"date": "2011-02-22", "close": 3.7848, "volume": 19737.0}, {"date": "2011-02-24", "close": 3.6271, "volume": 18480.0}, {"date": "2011-02-25", "close": 3.4694, "volume": 17719.0}, {"date": "2011-02-28", "close": 3.7848, "volume": 24640.0}, {"date": "2011-03-01", "close": 3.4694, "volume": 8180.0}, {"date": "2011-03-02", "close": 3.6271, "volume": 9195.0}, {"date": "2011-03-04", "close": 3.7848, "volume": 13328.0}, {"date": "2011-03-07", "close": 3.4694, "volume": 18495.0}, {"date": "2011-03-08", "close": 3.4694, "volume": 30120.0}, {"date": "2011-03-09", "close": 3.4694, "volume": 4027.0}, {"date": "2011-03-10", "close": 3.3117, "volume": 12746.0}, {"date": "2011-03-11", "close": 3.3117, "volume": 20623.0}, {"date": "2011-03-14", "close": 3.09092, "volume": 33809.0}, {"date": "2011-03-15", "close": 3.154, "volume": 46910.0}, {"date": "2011-03-17", "close": 3.154, "volume": 17183.0}, {"date": "2011-03-21", "close": 3.3117, "volume": 3742.0}, {"date": "2011-03-22", "close": 3.154, "volume": 6024.0}, {"date": "2011-03-23", "close": 3.09092, "volume": 3995.0}, {"date": "2011-03-24", "close": 3.154, "volume": 8564.0}, {"date": "2011-03-25", "close": 3.3117, "volume": 24413.0}, {"date": "2011-03-28", "close": 3.154, "volume": 5390.0}, {"date": "2011-03-29", "close": 3.09092, "volume": 5052.0}, {"date": "2011-03-30", "close": 2.9963, "volume": 6817.0}, {"date": "2011-03-31", "close": 3.02784, "volume": 3488.0}, {"date": "2011-04-01", "close": 3.3117, "volume": 10531.0}, {"date": "2011-04-04", "close": 3.3117, "volume": 16487.0}, {"date": "2011-04-05", "close": 3.3117, "volume": 9826.0}, {"date": "2011-04-06", "close": 3.3117, "volume": 16838.0}, {"date": "2011-04-07", "close": 3.3117, "volume": 13631.0}, {"date": "2011-04-08", "close": 3.4694, "volume": 22987.0}, {"date": "2011-04-11", "close": 3.4694, "volume": 13982.0}, {"date": "2011-04-12", "close": 3.3117, "volume": 6341.0}, {"date": "2011-04-13", "close": 3.3117, "volume": 10463.0}, {"date": "2011-04-14", "close": 3.4694, "volume": 23684.0}, {"date": "2011-04-15", "close": 3.4694, "volume": 2219.0}, {"date": "2011-04-18", "close": 3.3117, "volume": 7926.0}, {"date": "2011-04-19", "close": 3.4694, "volume": 31299.0}, {"date": "2011-04-20", "close": 4.1002, "volume": 337250.0}, {"date": "2011-04-21", "close": 3.7848, "volume": 18229.0}, {"date": "2011-04-27", "close": 3.9425, "volume": 31706.0}, {"date": "2011-04-28", "close": 3.7848, "volume": 32977.0}, {"date": "2011-04-29", "close": 3.7848, "volume": 67211.0}, {"date": "2011-05-02", "close": 3.7848, "volume": 120218.0}, {"date": "2011-05-03", "close": 3.9425, "volume": 42964.0}, {"date": "2011-05-04", "close": 3.6271, "volume": 29380.0}, {"date": "2011-05-05", "close": 3.6271, "volume": 12365.0}, {"date": "2011-05-10", "close": 3.6271, "volume": 1387.0}, {"date": "2011-05-11", "close": 3.4694, "volume": 9301.0}, {"date": "2011-05-12", "close": 3.4694, "volume": 4176.0}, {"date": "2011-05-13", "close": 3.4694, "volume": 8368.0}, {"date": "2011-05-16", "close": 3.4694, "volume": 4314.0}, {"date": "2011-05-17", "close": 3.3117, "volume": 5866.0}, {"date": "2011-05-19", "close": 3.3117, "volume": 11788.0}, {"date": "2011-05-20", "close": 3.3117, "volume": 10882.0}, {"date": "2011-05-23", "close": 3.154, "volume": 951.0}, {"date": "2011-05-24", "close": 3.154, "volume": 17788.0}, {"date": "2011-05-25", "close": 3.154, "volume": 1585.0}, {"date": "2011-05-26", "close": 3.154, "volume": 15853.0}, {"date": "2011-05-27", "close": 3.154, "volume": 29305.0}, {"date": "2011-05-30", "close": 3.4694, "volume": 15057.0}, {"date": "2011-05-31", "close": 3.4694, "volume": 10146.0}, {"date": "2011-06-01", "close": 3.154, "volume": 12904.0}, {"date": "2011-06-02", "close": 3.154, "volume": 1585.0}, {"date": "2011-06-03", "close": 3.12246, "volume": 6698.0}, {"date": "2011-06-06", "close": 2.9963, "volume": 5485.0}, {"date": "2011-06-07", "close": 2.9963, "volume": 33513.0}, {"date": "2011-06-08", "close": 2.9963, "volume": 12004.0}, {"date": "2011-06-09", "close": 3.12246, "volume": 4280.0}, {"date": "2011-06-10", "close": 3.154, "volume": 43923.0}, {"date": "2011-06-14", "close": 3.3117, "volume": 3107.0}, {"date": "2011-06-15", "close": 3.154, "volume": 2219.0}, {"date": "2011-06-16", "close": 3.154, "volume": 6341.0}, {"date": "2011-06-17", "close": 3.12246, "volume": 3255.0}, {"date": "2011-06-20", "close": 2.80706, "volume": 12365.0}, {"date": "2011-06-21", "close": 2.77552, "volume": 6341.0}, {"date": "2011-06-22", "close": 3.12246, "volume": 10872.0}, {"date": "2011-06-24", "close": 2.9963, "volume": 5944.0}, {"date": "2011-06-27", "close": 2.80706, "volume": 14864.0}, {"date": "2011-06-28", "close": 2.80706, "volume": 5111.0}, {"date": "2011-06-29", "close": 2.77552, "volume": 22278.0}, {"date": "2011-06-30", "close": 2.77552, "volume": 409.0}, {"date": "2011-07-01", "close": 2.80706, "volume": 8430.0}, {"date": "2011-07-04", "close": 2.80706, "volume": 3805.0}, {"date": "2011-07-05", "close": 2.74398, "volume": 6341.0}, {"date": "2011-07-06", "close": 2.74398, "volume": 3171.0}, {"date": "2011-07-07", "close": 2.77552, "volume": 30599.0}, {"date": "2011-07-08", "close": 2.77552, "volume": 527.0}, {"date": "2011-07-11", "close": 2.77552, "volume": 5335.0}, {"date": "2011-07-12", "close": 2.6809, "volume": 10836.0}, {"date": "2011-07-13", "close": 2.5232, "volume": 634.0}, {"date": "2011-07-14", "close": 2.5232, "volume": 8402.0}, {"date": "2011-07-15", "close": 2.5232, "volume": 2695.0}, {"date": "2011-07-18", "close": 2.6809, "volume": 1110.0}, {"date": "2011-07-19", "close": 2.64936, "volume": 17730.0}, {"date": "2011-07-20", "close": 2.61782, "volume": 1902.0}, {"date": "2011-07-21", "close": 2.71244, "volume": 2924.0}, {"date": "2011-07-22", "close": 2.80706, "volume": 470.0}, {"date": "2011-07-25", "close": 2.71244, "volume": 1504.0}, {"date": "2011-07-27", "close": 2.71244, "volume": 4597.0}, {"date": "2011-07-28", "close": 2.77552, "volume": 1791.0}, {"date": "2011-08-01", "close": 2.71244, "volume": 136.0}, {"date": "2011-08-02", "close": 2.46012, "volume": 7166.0}, {"date": "2011-08-03", "close": 2.23934, "volume": 25656.0}, {"date": "2011-08-05", "close": 2.2078, "volume": 22025.0}, {"date": "2011-08-08", "close": 2.27088, "volume": 2809.0}, {"date": "2011-08-09", "close": 1.82932, "volume": 35779.0}, {"date": "2011-08-10", "close": 2.0501, "volume": 19341.0}, {"date": "2011-08-11", "close": 2.0501, "volume": 18050.0}, {"date": "2011-08-12", "close": 2.0501, "volume": 5888.0}, {"date": "2011-08-15", "close": 2.17626, "volume": 4122.0}, {"date": "2011-08-18", "close": 2.2078, "volume": 4756.0}, {"date": "2011-08-19", "close": 2.2078, "volume": 3171.0}, {"date": "2011-08-25", "close": 2.08164, "volume": 7261.0}, {"date": "2011-08-26", "close": 2.2078, "volume": 1585.0}, {"date": "2011-09-01", "close": 2.11318, "volume": 5073.0}, {"date": "2011-09-05", "close": 2.08164, "volume": 17191.0}, {"date": "2011-09-07", "close": 2.08164, "volume": 951.0}, {"date": "2011-09-08", "close": 2.11318, "volume": 16044.0}, {"date": "2011-09-09", "close": 2.0501, "volume": 6341.0}, {"date": "2011-09-12", "close": 2.0501, "volume": 4487.0}, {"date": "2011-09-13", "close": 1.95548, "volume": 29660.0}, {"date": "2011-09-15", "close": 2.0501, "volume": 10938.0}, {"date": "2011-09-16", "close": 2.08164, "volume": 3697.0}, {"date": "2011-09-22", "close": 1.98702, "volume": 12999.0}, {"date": "2011-09-23", "close": 1.86086, "volume": 4471.0}, {"date": "2011-09-26", "close": 1.86086, "volume": 2219.0}, {"date": "2011-09-29", "close": 1.86086, "volume": 2695.0}, {"date": "2011-09-30", "close": 1.98702, "volume": 1585.0}, {"date": "2011-10-03", "close": 1.82932, "volume": 3171.0}, {"date": "2011-10-04", "close": 1.82932, "volume": 1585.0}, {"date": "2011-10-06", "close": 1.98702, "volume": 317.0}, {"date": "2011-10-07", "close": 1.98702, "volume": 638.0}, {"date": "2011-10-12", "close": 1.70316, "volume": 7611.0}, {"date": "2011-10-14", "close": 1.79778, "volume": 1902.0}, {"date": "2011-10-18", "close": 1.8924, "volume": 1268.0}, {"date": "2011-10-19", "close": 1.86086, "volume": 7316.0}, {"date": "2011-10-20", "close": 1.8924, "volume": 3426.0}, {"date": "2011-10-25", "close": 1.82932, "volume": 1585.0}, {"date": "2011-10-26", "close": 1.76624, "volume": 4439.0}, {"date": "2011-10-27", "close": 1.82932, "volume": 1785.0}, {"date": "2011-10-28", "close": 1.82932, "volume": 11849.0}, {"date": "2011-10-31", "close": 1.67162, "volume": 11613.0}, {"date": "2011-11-01", "close": 1.86086, "volume": 15853.0}, {"date": "2011-11-04", "close": 2.01856, "volume": 42204.0}, {"date": "2011-11-07", "close": 2.17626, "volume": 8941.0}, {"date": "2011-11-08", "close": 2.23934, "volume": 5739.0}, {"date": "2011-11-09", "close": 2.30242, "volume": 16718.0}, {"date": "2011-11-10", "close": 2.3655, "volume": 15001.0}, {"date": "2011-11-11", "close": 2.42858, "volume": 1110.0}, {"date": "2011-11-14", "close": 2.61782, "volume": 14394.0}, {"date": "2011-11-15", "close": 2.74398, "volume": 29793.0}, {"date": "2011-11-16", "close": 2.49166, "volume": 2162.0}, {"date": "2011-11-17", "close": 2.49166, "volume": 7926.0}, {"date": "2011-11-18", "close": 2.55474, "volume": 3963.0}, {"date": "2011-11-21", "close": 2.42858, "volume": 21877.0}, {"date": "2011-11-23", "close": 2.3655, "volume": 3202.0}, {"date": "2011-11-24", "close": 2.23934, "volume": 634.0}, {"date": "2011-11-25", "close": 2.2078, "volume": 8719.0}, {"date": "2011-11-28", "close": 2.2078, "volume": 634.0}, {"date": "2011-11-29", "close": 2.3655, "volume": 3567.0}, {"date": "2011-11-30", "close": 2.33396, "volume": 7891.0}, {"date": "2011-12-01", "close": 2.30242, "volume": 20862.0}, {"date": "2011-12-02", "close": 2.30242, "volume": 7926.0}, {"date": "2011-12-05", "close": 2.2078, "volume": 72723.0}, {"date": "2011-12-06", "close": 2.0501, "volume": 13156.0}, {"date": "2011-12-07", "close": 2.2078, "volume": 11084.0}, {"date": "2011-12-08", "close": 2.2078, "volume": 4756.0}, {"date": "2011-12-09", "close": 2.2078, "volume": 5866.0}, {"date": "2011-12-12", "close": 2.0501, "volume": 233226.0}, {"date": "2011-12-13", "close": 2.0501, "volume": 1585.0}, {"date": "2011-12-14", "close": 2.2078, "volume": 15853.0}, {"date": "2011-12-19", "close": 1.98702, "volume": 46842.0}, {"date": "2011-12-20", "close": 1.92394, "volume": 13158.0}, {"date": "2011-12-21", "close": 1.98702, "volume": 2167.0}, {"date": "2011-12-22", "close": 1.86086, "volume": 7926.0}, {"date": "2012-01-09", "close": 1.79778, "volume": 3171.0}, {"date": "2012-01-10", "close": 1.79778, "volume": 707.0}, {"date": "2012-01-11", "close": 1.8924, "volume": 2550.0}, {"date": "2012-01-12", "close": 1.8924, "volume": 2682.0}, {"date": "2012-01-13", "close": 1.8924, "volume": 2431.0}, {"date": "2012-01-16", "close": 1.8924, "volume": 126.0}, {"date": "2012-01-19", "close": 1.8924, "volume": 1902.0}, {"date": "2012-01-23", "close": 2.30242, "volume": 16424.0}, {"date": "2012-01-24", "close": 2.23934, "volume": 7387.0}, {"date": "2012-01-25", "close": 2.2078, "volume": 55394.0}, {"date": "2012-01-27", "close": 2.33396, "volume": 5299.0}, {"date": "2012-01-30", "close": 2.2078, "volume": 7084.0}, {"date": "2012-01-31", "close": 2.2078, "volume": 3171.0}, {"date": "2012-02-01", "close": 2.2078, "volume": 6341.0}, {"date": "2012-02-02", "close": 2.39704, "volume": 37613.0}, {"date": "2012-02-06", "close": 2.39704, "volume": 39920.0}, {"date": "2012-02-07", "close": 2.30242, "volume": 16562.0}, {"date": "2012-02-08", "close": 2.23934, "volume": 5263.0}, {"date": "2012-02-09", "close": 2.17626, "volume": 5840.0}, {"date": "2012-02-13", "close": 2.30242, "volume": 999.0}, {"date": "2012-02-14", "close": 2.27088, "volume": 666.0}, {"date": "2012-02-15", "close": 2.27088, "volume": 1024.0}, {"date": "2012-02-16", "close": 2.2078, "volume": 2337.0}, {"date": "2012-02-17", "close": 2.14472, "volume": 11351.0}, {"date": "2012-02-20", "close": 2.2078, "volume": 317.0}, {"date": "2012-02-21", "close": 2.14472, "volume": 675.0}, {"date": "2012-02-22", "close": 2.14472, "volume": 9195.0}, {"date": "2012-02-23", "close": 1.8924, "volume": 14003.0}, {"date": "2012-02-24", "close": 2.08164, "volume": 317.0}, {"date": "2012-02-27", "close": 1.79778, "volume": 6811.0}, {"date": "2012-02-28", "close": 1.86086, "volume": 3884.0}, {"date": "2012-02-29", "close": 1.82932, "volume": 630.0}, {"date": "2012-03-01", "close": 1.70316, "volume": 33448.0}, {"date": "2012-03-02", "close": 1.8924, "volume": 30196.0}, {"date": "2012-03-05", "close": 1.8924, "volume": 38338.0}, {"date": "2012-03-06", "close": 1.8924, "volume": 57299.0}, {"date": "2012-03-07", "close": 1.98702, "volume": 476.0}, {"date": "2012-03-09", "close": 1.92394, "volume": 2600.0}, {"date": "2012-03-12", "close": 1.92394, "volume": 2741.0}, {"date": "2012-03-13", "close": 1.8924, "volume": 3805.0}, {"date": "2012-03-14", "close": 2.0501, "volume": 28537.0}, {"date": "2012-03-15", "close": 1.92394, "volume": 3012.0}, {"date": "2012-03-16", "close": 2.08164, "volume": 15536.0}, {"date": "2012-03-19", "close": 2.11318, "volume": 10707.0}, {"date": "2012-03-22", "close": 1.95548, "volume": 64944.0}, {"date": "2012-03-23", "close": 1.95548, "volume": 3882.0}, {"date": "2012-03-26", "close": 1.92394, "volume": 3807.0}, {"date": "2012-03-27", "close": 1.92394, "volume": 2534.0}, {"date": "2012-03-28", "close": 1.92394, "volume": 190.0}, {"date": "2012-03-29", "close": 1.95548, "volume": 476.0}, {"date": "2012-03-30", "close": 2.0501, "volume": 6024.0}, {"date": "2012-04-02", "close": 2.08164, "volume": 317.0}, {"date": "2012-04-03", "close": 2.11318, "volume": 3024.0}, {"date": "2012-04-04", "close": 2.14472, "volume": 15614.0}, {"date": "2012-04-05", "close": 2.14472, "volume": 18787.0}, {"date": "2012-04-10", "close": 1.8924, "volume": 4471.0}, {"date": "2012-04-13", "close": 2.01856, "volume": 14493.0}, {"date": "2012-04-16", "close": 2.01856, "volume": 1599.0}, {"date": "2012-04-17", "close": 2.01856, "volume": 3762.0}, {"date": "2012-04-18", "close": 1.92394, "volume": 317.0}, {"date": "2012-04-19", "close": 2.01856, "volume": 6341.0}, {"date": "2012-04-20", "close": 2.01856, "volume": 4998.0}, {"date": "2012-04-24", "close": 1.8924, "volume": 5073.0}, {"date": "2012-04-27", "close": 1.82932, "volume": 1432.0}, {"date": "2012-05-02", "close": 1.8924, "volume": 4719.0}, {"date": "2012-05-03", "close": 1.86086, "volume": 948.0}, {"date": "2012-05-07", "close": 1.8924, "volume": 21095.0}, {"date": "2012-05-08", "close": 1.86086, "volume": 7224.0}, {"date": "2012-05-09", "close": 1.86086, "volume": 549.0}, {"date": "2012-05-11", "close": 1.79778, "volume": 1585.0}, {"date": "2012-05-14", "close": 1.76624, "volume": 3646.0}, {"date": "2012-05-15", "close": 1.577, "volume": 9147.0}, {"date": "2012-05-16", "close": 1.60854, "volume": 951.0}, {"date": "2012-05-17", "close": 1.60854, "volume": 1030.0}, {"date": "2012-05-22", "close": 1.45084, "volume": 3171.0}, {"date": "2012-05-24", "close": 1.45084, "volume": 4756.0}, {"date": "2012-05-25", "close": 1.60854, "volume": 402.0}, {"date": "2012-05-30", "close": 1.45084, "volume": 7340.0}, {"date": "2012-05-31", "close": 1.48238, "volume": 1094.0}, {"date": "2012-06-01", "close": 1.4193, "volume": 2080.0}, {"date": "2012-06-04", "close": 1.2616, "volume": 15060.0}, {"date": "2012-06-05", "close": 1.13544, "volume": 4819.0}, {"date": "2012-06-06", "close": 1.2616, "volume": 49366.0}, {"date": "2012-06-07", "close": 1.2616, "volume": 1949.0}, {"date": "2012-06-08", "close": 1.2616, "volume": 6341.0}, {"date": "2012-06-12", "close": 1.1039, "volume": 15853.0}, {"date": "2012-06-13", "close": 1.13544, "volume": 1776.0}, {"date": "2012-06-14", "close": 1.1039, "volume": 5479.0}, {"date": "2012-06-15", "close": 1.13544, "volume": 2854.0}, {"date": "2012-06-18", "close": 1.13544, "volume": 16422.0}, {"date": "2012-06-19", "close": 1.1039, "volume": 21228.0}, {"date": "2012-06-20", "close": 1.04082, "volume": 11748.0}, {"date": "2012-06-21", "close": 1.00928, "volume": 2949.0}, {"date": "2012-06-22", "close": 0.97774, "volume": 28289.0}, {"date": "2012-06-25", "close": 1.1039, "volume": 9353.0}, {"date": "2012-06-26", "close": 0.9462, "volume": 3171.0}, {"date": "2012-06-28", "close": 0.9462, "volume": 7926.0}, {"date": "2012-06-29", "close": 0.9462, "volume": 12892.0}, {"date": "2012-07-02", "close": 0.9462, "volume": 2107.0}, {"date": "2012-07-03", "close": 1.1039, "volume": 11137.0}, {"date": "2012-07-04", "close": 1.04082, "volume": 7926.0}, {"date": "2012-07-05", "close": 1.13544, "volume": 17438.0}, {"date": "2012-07-12", "close": 0.97774, "volume": 3171.0}, {"date": "2012-07-20", "close": 0.82004, "volume": 1380.0}, {"date": "2012-07-24", "close": 0.8, "volume": 750.0}, {"date": "2012-07-26", "close": 0.64, "volume": 838545.0}, {"date": "2012-07-27", "close": 0.76, "volume": 271262.0}, {"date": "2012-07-30", "close": 0.6, "volume": 85815.0}, {"date": "2012-08-01", "close": 0.6, "volume": 189235.0}, {"date": "2012-08-02", "close": 0.6, "volume": 28438.0}, {"date": "2012-08-06", "close": 0.6, "volume": 756.0}, {"date": "2012-08-07", "close": 0.68, "volume": 3438.0}, {"date": "2012-08-08", "close": 0.64, "volume": 11563.0}, {"date": "2012-08-09", "close": 0.72, "volume": 21583.0}, {"date": "2012-08-10", "close": 0.76, "volume": 2707.0}, {"date": "2012-08-13", "close": 0.64, "volume": 7500.0}, {"date": "2012-08-14", "close": 0.72, "volume": 30596.0}, {"date": "2012-08-15", "close": 0.8, "volume": 16772.0}, {"date": "2012-08-16", "close": 0.84, "volume": 20226.0}, {"date": "2012-08-17", "close": 0.8, "volume": 8750.0}, {"date": "2012-08-20", "close": 0.72, "volume": 19375.0}, {"date": "2012-08-23", "close": 0.6, "volume": 89572.0}, {"date": "2012-08-24", "close": 0.56, "volume": 17021.0}, {"date": "2012-08-27", "close": 0.6, "volume": 15207.0}, {"date": "2012-08-28", "close": 0.52, "volume": 44982.0}, {"date": "2012-08-29", "close": 0.6, "volume": 3271.0}, {"date": "2012-08-31", "close": 0.56, "volume": 8250.0}, {"date": "2012-09-03", "close": 0.56, "volume": 12500.0}, {"date": "2012-09-04", "close": 0.6, "volume": 52750.0}, {"date": "2012-09-05", "close": 0.6, "volume": 29317.0}, {"date": "2012-09-06", "close": 0.56, "volume": 2500.0}, {"date": "2012-09-07", "close": 0.6, "volume": 3950.0}, {"date": "2012-09-10", "close": 0.6, "volume": 77892.0}, {"date": "2012-09-11", "close": 0.6, "volume": 14583.0}, {"date": "2012-09-13", "close": 0.6, "volume": 226763.0}, {"date": "2012-09-14", "close": 0.6, "volume": 25000.0}, {"date": "2012-09-17", "close": 0.68, "volume": 7500.0}, {"date": "2012-09-18", "close": 0.68, "volume": 12500.0}, {"date": "2012-09-28", "close": 0.56, "volume": 49361.0}, {"date": "2012-10-01", "close": 0.6, "volume": 7500.0}, {"date": "2012-10-02", "close": 0.6, "volume": 43750.0}, {"date": "2012-10-03", "close": 0.6, "volume": 58325.0}, {"date": "2012-10-05", "close": 0.52, "volume": 17933.0}, {"date": "2012-10-08", "close": 0.56, "volume": 2500.0}, {"date": "2012-10-09", "close": 0.56, "volume": 1458.0}, {"date": "2012-10-10", "close": 0.6, "volume": 31667.0}, {"date": "2012-10-11", "close": 0.6, "volume": 13333.0}, {"date": "2012-10-12", "close": 0.64, "volume": 321077.0}, {"date": "2012-10-15", "close": 0.68, "volume": 25000.0}, {"date": "2012-10-16", "close": 0.72, "volume": 20970.0}, {"date": "2012-10-17", "close": 0.68, "volume": 33333.0}, {"date": "2012-10-18", "close": 0.68, "volume": 14292.0}, {"date": "2012-10-19", "close": 0.76, "volume": 1250.0}, {"date": "2012-10-22", "close": 0.72, "volume": 168750.0}, {"date": "2012-10-23", "close": 0.72, "volume": 29500.0}, {"date": "2012-10-24", "close": 0.64, "volume": 37500.0}, {"date": "2012-10-25", "close": 0.68, "volume": 64708.0}, {"date": "2012-10-26", "close": 0.64, "volume": 74903.0}, {"date": "2012-10-29", "close": 0.64, "volume": 7500.0}, {"date": "2012-10-30", "close": 0.6, "volume": 28392.0}, {"date": "2012-10-31", "close": 0.64, "volume": 5811.0}, {"date": "2012-11-01", "close": 0.68, "volume": 23939.0}, {"date": "2012-11-05", "close": 0.6, "volume": 12546.0}, {"date": "2012-11-06", "close": 0.6, "volume": 50458.0}, {"date": "2012-11-07", "close": 0.64, "volume": 160863.0}, {"date": "2012-11-08", "close": 0.6, "volume": 43750.0}, {"date": "2012-11-09", "close": 0.6, "volume": 52500.0}, {"date": "2012-11-12", "close": 0.6, "volume": 2500.0}, {"date": "2012-11-13", "close": 0.56, "volume": 150598.0}, {"date": "2012-11-14", "close": 0.48, "volume": 55866.0}, {"date": "2012-11-16", "close": 0.48, "volume": 3107.0}, {"date": "2012-11-19", "close": 0.56, "volume": 5000.0}, {"date": "2012-11-20", "close": 0.48, "volume": 6330.0}, {"date": "2012-11-21", "close": 0.48, "volume": 31000.0}, {"date": "2012-11-22", "close": 0.48, "volume": 34946.0}, {"date": "2012-11-23", "close": 0.48, "volume": 17500.0}, {"date": "2012-11-26", "close": 0.4, "volume": 44538.0}, {"date": "2012-11-27", "close": 0.44, "volume": 82085.0}, {"date": "2012-11-28", "close": 0.48, "volume": 13750.0}, {"date": "2012-11-29", "close": 0.48, "volume": 55000.0}, {"date": "2012-11-30", "close": 0.44, "volume": 7448.0}, {"date": "2012-12-03", "close": 0.48, "volume": 5000.0}, {"date": "2012-12-19", "close": 0.41, "volume": 65500.0}, {"date": "2012-12-20", "close": 0.4, "volume": 28918.0}, {"date": "2012-12-21", "close": 0.385, "volume": 24927.0}, {"date": "2012-12-24", "close": 0.4, "volume": 21750.0}, {"date": "2013-01-02", "close": 0.36, "volume": 28200.0}, {"date": "2013-01-03", "close": 0.34, "volume": 43650.0}, {"date": "2013-01-04", "close": 0.37, "volume": 36300.0}, {"date": "2013-01-07", "close": 0.37, "volume": 22500.0}, {"date": "2013-01-09", "close": 0.4, "volume": 25023.0}, {"date": "2013-01-10", "close": 0.41, "volume": 10000.0}, {"date": "2013-01-11", "close": 0.37, "volume": 20250.0}, {"date": "2013-01-15", "close": 0.35, "volume": 10500.0}, {"date": "2013-01-16", "close": 0.37, "volume": 1920.0}, {"date": "2013-01-17", "close": 0.4, "volume": 21250.0}, {"date": "2013-01-18", "close": 0.36, "volume": 702499.0}, {"date": "2013-01-21", "close": 0.34, "volume": 52498.0}, {"date": "2013-01-22", "close": 0.3, "volume": 5500.0}, {"date": "2013-01-23", "close": 0.32, "volume": 12500.0}, {"date": "2013-01-24", "close": 0.4, "volume": 255902.0}, {"date": "2013-01-25", "close": 0.4, "volume": 1598.0}, {"date": "2013-01-29", "close": 0.4, "volume": 10500.0}, {"date": "2013-01-30", "close": 0.39, "volume": 22259.0}, {"date": "2013-01-31", "close": 0.36, "volume": 17745.0}, {"date": "2013-02-01", "close": 0.35, "volume": 27749.0}, {"date": "2013-02-04", "close": 0.335, "volume": 22550.0}, {"date": "2013-02-05", "close": 0.35, "volume": 42275.0}, {"date": "2013-02-06", "close": 0.35, "volume": 23725.0}, {"date": "2013-02-07", "close": 0.335, "volume": 750.0}, {"date": "2013-02-08", "close": 0.355, "volume": 12400.0}, {"date": "2013-02-11", "close": 0.335, "volume": 344.0}, {"date": "2013-02-12", "close": 0.335, "volume": 4000.0}, {"date": "2013-02-13", "close": 0.365, "volume": 19864.0}, {"date": "2013-02-14", "close": 0.365, "volume": 51700.0}, {"date": "2013-02-15", "close": 0.365, "volume": 1436.0}, {"date": "2013-02-18", "close": 0.36, "volume": 150000.0}, {"date": "2013-02-19", "close": 0.36, "volume": 2000.0}, {"date": "2013-02-20", "close": 0.36, "volume": 697.0}, {"date": "2013-02-21", "close": 0.35, "volume": 79148.0}, {"date": "2013-02-22", "close": 0.35, "volume": 5000.0}, {"date": "2013-02-25", "close": 0.35, "volume": 35000.0}, {"date": "2013-02-27", "close": 0.37, "volume": 10000.0}, {"date": "2013-02-28", "close": 0.37, "volume": 64000.0}, {"date": "2013-03-01", "close": 0.37, "volume": 3025.0}, {"date": "2013-03-04", "close": 0.35, "volume": 55441.0}, {"date": "2013-03-05", "close": 0.37, "volume": 125000.0}, {"date": "2013-03-06", "close": 0.4, "volume": 180101.0}, {"date": "2013-03-07", "close": 0.44, "volume": 203909.0}, {"date": "2013-03-08", "close": 0.44, "volume": 244615.0}, {"date": "2013-03-11", "close": 0.42, "volume": 43466.0}, {"date": "2013-03-12", "close": 0.44, "volume": 10000.0}, {"date": "2013-03-13", "close": 0.465, "volume": 100007.0}, {"date": "2013-03-14", "close": 0.49, "volume": 62500.0}, {"date": "2013-03-15", "close": 0.53, "volume": 101500.0}, {"date": "2013-03-18", "close": 0.635, "volume": 130748.0}, {"date": "2013-03-19", "close": 0.64, "volume": 177921.0}, {"date": "2013-03-20", "close": 0.615, "volume": 46666.0}, {"date": "2013-03-25", "close": 0.67, "volume": 323166.0}, {"date": "2013-03-26", "close": 0.665, "volume": 48200.0}, {"date": "2013-03-27", "close": 0.62, "volume": 25363.0}, {"date": "2013-03-28", "close": 0.61, "volume": 9607.0}, {"date": "2013-04-02", "close": 0.635, "volume": 12943.0}, {"date": "2013-04-03", "close": 0.71, "volume": 453906.0}, {"date": "2013-04-04", "close": 0.725, "volume": 79902.0}, {"date": "2013-04-05", "close": 0.82, "volume": 260705.0}, {"date": "2013-04-08", "close": 0.91, "volume": 294721.0}, {"date": "2013-04-09", "close": 0.89, "volume": 165714.0}, {"date": "2013-04-10", "close": 0.88, "volume": 108174.0}, {"date": "2013-04-12", "close": 0.85, "volume": 37875.0}, {"date": "2013-04-15", "close": 0.825, "volume": 12871.0}, {"date": "2013-04-16", "close": 0.85, "volume": 1144.0}, {"date": "2013-04-18", "close": 0.8, "volume": 14000.0}, {"date": "2013-04-19", "close": 0.85, "volume": 1950.0}, {"date": "2013-04-23", "close": 0.82, "volume": 3000.0}, {"date": "2013-04-24", "close": 0.78, "volume": 4634.0}, {"date": "2013-04-26", "close": 0.79, "volume": 4700.0}, {"date": "2013-04-29", "close": 0.84, "volume": 46300.0}, {"date": "2013-04-30", "close": 0.81, "volume": 136136.0}, {"date": "2013-05-01", "close": 0.75, "volume": 15000.0}, {"date": "2013-05-02", "close": 0.84, "volume": 125550.0}, {"date": "2013-05-03", "close": 0.85, "volume": 303725.0}, {"date": "2013-05-06", "close": 0.85, "volume": 154775.0}, {"date": "2013-05-07", "close": 0.86, "volume": 167113.0}, {"date": "2013-05-08", "close": 0.84, "volume": 149000.0}, {"date": "2013-05-09", "close": 0.82, "volume": 13982.0}, {"date": "2013-05-10", "close": 0.82, "volume": 61518.0}, {"date": "2013-05-13", "close": 0.77, "volume": 18904.0}, {"date": "2013-05-14", "close": 0.77, "volume": 55975.0}, {"date": "2013-05-15", "close": 0.79, "volume": 66721.0}, {"date": "2013-05-17", "close": 0.79, "volume": 161980.0}, {"date": "2013-05-20", "close": 0.805, "volume": 147111.0}, {"date": "2013-05-21", "close": 0.8, "volume": 31000.0}, {"date": "2013-05-23", "close": 0.77, "volume": 70139.0}, {"date": "2013-05-24", "close": 0.79, "volume": 15000.0}, {"date": "2013-05-29", "close": 0.775, "volume": 32896.0}, {"date": "2013-05-30", "close": 0.74, "volume": 46000.0}, {"date": "2013-05-31", "close": 0.775, "volume": 57027.0}, {"date": "2013-06-03", "close": 0.74, "volume": 6421.0}, {"date": "2013-06-04", "close": 0.75, "volume": 22278.0}, {"date": "2013-06-05", "close": 0.74, "volume": 1450.0}, {"date": "2013-06-06", "close": 0.73, "volume": 20129.0}, {"date": "2013-06-07", "close": 0.75, "volume": 95000.0}, {"date": "2013-06-11", "close": 0.77, "volume": 34150.0}, {"date": "2013-06-13", "close": 0.72, "volume": 21500.0}, {"date": "2013-06-14", "close": 0.74, "volume": 58937.0}, {"date": "2013-06-18", "close": 0.74, "volume": 76000.0}, {"date": "2013-06-19", "close": 0.74, "volume": 58451.0}, {"date": "2013-06-20", "close": 0.74, "volume": 33534.0}, {"date": "2013-06-21", "close": 0.73, "volume": 45500.0}, {"date": "2013-06-24", "close": 0.7, "volume": 6690.0}, {"date": "2013-06-25", "close": 0.73, "volume": 5166.0}, {"date": "2013-06-26", "close": 0.7, "volume": 70985.0}, {"date": "2013-06-27", "close": 0.7, "volume": 115277.0}, {"date": "2013-06-28", "close": 0.75, "volume": 58198.0}, {"date": "2013-07-01", "close": 0.76, "volume": 27650.0}, {"date": "2013-07-02", "close": 0.72, "volume": 2000.0}, {"date": "2013-07-03", "close": 0.74, "volume": 36625.0}, {"date": "2013-07-04", "close": 0.74, "volume": 65875.0}, {"date": "2013-07-05", "close": 0.77, "volume": 77420.0}, {"date": "2013-07-08", "close": 0.76, "volume": 5081.0}, {"date": "2013-07-09", "close": 0.77, "volume": 70500.0}, {"date": "2013-07-10", "close": 0.75, "volume": 12975.0}, {"date": "2013-07-11", "close": 0.735, "volume": 74525.0}, {"date": "2013-07-12", "close": 0.77, "volume": 40900.0}, {"date": "2013-07-15", "close": 0.76, "volume": 43454.0}, {"date": "2013-07-16", "close": 0.815, "volume": 733609.0}, {"date": "2013-07-17", "close": 0.815, "volume": 21875.0}, {"date": "2013-07-18", "close": 0.815, "volume": 156196.0}, {"date": "2013-07-19", "close": 0.85, "volume": 60000.0}, {"date": "2013-07-22", "close": 0.86, "volume": 101834.0}, {"date": "2013-07-23", "close": 0.94, "volume": 632285.0}, {"date": "2013-07-24", "close": 0.91, "volume": 49067.0}, {"date": "2013-07-25", "close": 0.9, "volume": 15475.0}, {"date": "2013-07-26", "close": 0.91, "volume": 29120.0}, {"date": "2013-07-29", "close": 0.91, "volume": 19500.0}, {"date": "2013-07-30", "close": 0.98, "volume": 117899.0}, {"date": "2013-07-31", "close": 1.02, "volume": 135396.0}, {"date": "2013-08-01", "close": 1.02, "volume": 71673.0}, {"date": "2013-08-02", "close": 1.0, "volume": 26655.0}, {"date": "2013-08-05", "close": 1.01, "volume": 5255.0}, {"date": "2013-08-06", "close": 0.98, "volume": 13406.0}, {"date": "2013-08-07", "close": 0.98, "volume": 21469.0}, {"date": "2013-08-08", "close": 1.05, "volume": 181519.0}, {"date": "2013-08-09", "close": 1.02, "volume": 51599.0}, {"date": "2013-08-12", "close": 1.1, "volume": 149967.0}, {"date": "2013-08-13", "close": 1.23, "volume": 151204.0}, {"date": "2013-08-14", "close": 1.175, "volume": 54946.0}, {"date": "2013-08-15", "close": 1.195, "volume": 24570.0}, {"date": "2013-08-16", "close": 1.185, "volume": 15669.0}, {"date": "2013-08-19", "close": 1.16, "volume": 42535.0}, {"date": "2013-08-20", "close": 1.19, "volume": 44350.0}, {"date": "2013-08-22", "close": 1.175, "volume": 6358.0}, {"date": "2013-08-23", "close": 1.23, "volume": 41701.0}, {"date": "2013-08-26", "close": 1.37, "volume": 116228.0}, {"date": "2013-08-27", "close": 1.36, "volume": 131821.0}, {"date": "2013-08-28", "close": 1.33, "volume": 13270.0}, {"date": "2013-08-29", "close": 1.36, "volume": 40787.0}, {"date": "2013-08-30", "close": 1.32, "volume": 83150.0}, {"date": "2013-09-02", "close": 1.29, "volume": 29952.0}, {"date": "2013-09-03", "close": 1.29, "volume": 27732.0}, {"date": "2013-09-04", "close": 1.265, "volume": 52965.0}, {"date": "2013-09-06", "close": 1.27, "volume": 31550.0}, {"date": "2013-09-09", "close": 1.36, "volume": 225903.0}, {"date": "2013-09-10", "close": 1.37, "volume": 478440.0}, {"date": "2013-09-11", "close": 1.465, "volume": 125788.0}, {"date": "2013-09-12", "close": 1.45, "volume": 41461.0}, {"date": "2013-09-13", "close": 1.47, "volume": 62619.0}, {"date": "2013-09-16", "close": 1.47, "volume": 84398.0}, {"date": "2013-09-17", "close": 1.45, "volume": 25385.0}, {"date": "2013-09-18", "close": 1.46, "volume": 222381.0}, {"date": "2013-09-19", "close": 1.455, "volume": 110553.0}, {"date": "2013-09-20", "close": 1.42, "volume": 44017.0}, {"date": "2013-09-23", "close": 1.44, "volume": 355.0}, {"date": "2013-09-24", "close": 1.43, "volume": 23469.0}, {"date": "2013-09-25", "close": 1.4, "volume": 5082.0}, {"date": "2013-09-26", "close": 1.38, "volume": 22046.0}, {"date": "2013-09-27", "close": 1.43, "volume": 1160.0}, {"date": "2013-09-30", "close": 1.37, "volume": 6291.0}, {"date": "2013-10-01", "close": 1.325, "volume": 6742.0}, {"date": "2013-10-02", "close": 1.25, "volume": 15808.0}, {"date": "2013-10-04", "close": 1.42, "volume": 106239.0}, {"date": "2013-10-07", "close": 1.48, "volume": 170385.0}, {"date": "2013-10-08", "close": 1.47, "volume": 65942.0}, {"date": "2013-10-09", "close": 1.415, "volume": 14475.0}, {"date": "2013-10-10", "close": 1.415, "volume": 22340.0}, {"date": "2013-10-11", "close": 1.47, "volume": 175017.0}, {"date": "2013-10-14", "close": 1.49, "volume": 250888.0}, {"date": "2013-10-15", "close": 1.47, "volume": 86594.0}, {"date": "2013-10-16", "close": 1.48, "volume": 37213.0}, {"date": "2013-10-17", "close": 1.48, "volume": 434791.0}, {"date": "2013-10-18", "close": 1.48, "volume": 33500.0}, {"date": "2013-10-21", "close": 1.46, "volume": 47586.0}, {"date": "2013-10-22", "close": 1.45, "volume": 33714.0}, {"date": "2013-10-23", "close": 1.45, "volume": 26528.0}, {"date": "2013-10-24", "close": 1.39, "volume": 60585.0}, {"date": "2013-10-25", "close": 1.445, "volume": 40300.0}, {"date": "2013-10-28", "close": 1.445, "volume": 18417.0}, {"date": "2013-10-29", "close": 1.435, "volume": 7841.0}, {"date": "2013-10-30", "close": 1.38, "volume": 8388.0}, {"date": "2013-10-31", "close": 1.38, "volume": 2984.0}, {"date": "2013-11-04", "close": 1.3, "volume": 47873.0}, {"date": "2013-11-05", "close": 1.35, "volume": 5000.0}, {"date": "2013-11-06", "close": 1.42, "volume": 345146.0}, {"date": "2013-11-07", "close": 1.4, "volume": 191230.0}, {"date": "2013-11-08", "close": 1.45, "volume": 156197.0}, {"date": "2013-11-11", "close": 1.5, "volume": 225799.0}, {"date": "2013-11-12", "close": 1.48, "volume": 138179.0}, {"date": "2013-11-13", "close": 1.43, "volume": 72152.0}, {"date": "2013-11-14", "close": 1.38, "volume": 118907.0}, {"date": "2013-11-15", "close": 1.36, "volume": 111209.0}, {"date": "2013-11-18", "close": 1.38, "volume": 57368.0}, {"date": "2013-11-19", "close": 1.35, "volume": 60666.0}, {"date": "2013-11-20", "close": 1.315, "volume": 64863.0}, {"date": "2013-11-21", "close": 1.29, "volume": 21241.0}, {"date": "2013-11-22", "close": 1.31, "volume": 23196.0}, {"date": "2013-11-25", "close": 1.35, "volume": 23726.0}, {"date": "2013-11-26", "close": 1.34, "volume": 108479.0}, {"date": "2013-11-27", "close": 1.33, "volume": 35412.0}, {"date": "2013-11-28", "close": 1.325, "volume": 54130.0}, {"date": "2013-11-29", "close": 1.34, "volume": 15650.0}, {"date": "2013-12-02", "close": 1.35, "volume": 56006.0}, {"date": "2013-12-03", "close": 1.28, "volume": 86785.0}, {"date": "2013-12-04", "close": 1.27, "volume": 85863.0}, {"date": "2013-12-05", "close": 1.25, "volume": 14269.0}, {"date": "2013-12-06", "close": 1.225, "volume": 64779.0}, {"date": "2013-12-09", "close": 1.22, "volume": 10329.0}, {"date": "2013-12-10", "close": 1.18, "volume": 122411.0}, {"date": "2013-12-11", "close": 1.16, "volume": 37436.0}, {"date": "2013-12-12", "close": 1.15, "volume": 15723.0}, {"date": "2013-12-13", "close": 1.2, "volume": 188398.0}, {"date": "2013-12-16", "close": 1.19, "volume": 13865.0}, {"date": "2013-12-17", "close": 1.2, "volume": 8518.0}, {"date": "2013-12-18", "close": 1.2, "volume": 101956.0}, {"date": "2013-12-19", "close": 1.2, "volume": 18000.0}, {"date": "2013-12-20", "close": 1.2, "volume": 16508.0}, {"date": "2013-12-23", "close": 1.2, "volume": 47294.0}, {"date": "2013-12-24", "close": 1.17, "volume": 31362.0}, {"date": "2013-12-27", "close": 1.21, "volume": 2500.0}, {"date": "2013-12-31", "close": 1.21, "volume": 414.0}, {"date": "2014-01-02", "close": 1.2, "volume": 10000.0}, {"date": "2014-01-03", "close": 1.25, "volume": 2085.0}, {"date": "2014-01-06", "close": 1.25, "volume": 29241.0}, {"date": "2014-01-07", "close": 1.33, "volume": 80450.0}, {"date": "2014-01-08", "close": 1.345, "volume": 30973.0}, {"date": "2014-01-09", "close": 1.32, "volume": 33300.0}, {"date": "2014-01-10", "close": 1.32, "volume": 41500.0}, {"date": "2014-01-13", "close": 1.285, "volume": 25174.0}, {"date": "2014-01-14", "close": 1.265, "volume": 19054.0}, {"date": "2014-01-15", "close": 1.26, "volume": 6300.0}, {"date": "2014-01-16", "close": 1.265, "volume": 41879.0}, {"date": "2014-01-17", "close": 1.265, "volume": 110356.0}, {"date": "2014-01-20", "close": 1.27, "volume": 28484.0}, {"date": "2014-01-21", "close": 1.255, "volume": 75057.0}, {"date": "2014-01-22", "close": 1.26, "volume": 417821.0}, {"date": "2014-01-23", "close": 1.285, "volume": 84824.0}, {"date": "2014-01-24", "close": 1.28, "volume": 51441.0}, {"date": "2014-01-28", "close": 1.255, "volume": 36878.0}, {"date": "2014-01-29", "close": 1.26, "volume": 121907.0}, {"date": "2014-01-30", "close": 1.23, "volume": 60992.0}, {"date": "2014-01-31", "close": 1.25, "volume": 36079.0}, {"date": "2014-02-03", "close": 1.22, "volume": 78691.0}, {"date": "2014-02-04", "close": 1.18, "volume": 82182.0}, {"date": "2014-02-05", "close": 1.19, "volume": 59056.0}, {"date": "2014-02-06", "close": 1.16, "volume": 19801.0}, {"date": "2014-02-07", "close": 1.16, "volume": 26270.0}, {"date": "2014-02-11", "close": 1.195, "volume": 6020.0}, {"date": "2014-02-12", "close": 1.155, "volume": 45502.0}, {"date": "2014-02-13", "close": 1.17, "volume": 30999.0}, {"date": "2014-02-14", "close": 1.17, "volume": 11973.0}, {"date": "2014-02-17", "close": 1.14, "volume": 90488.0}, {"date": "2014-02-18", "close": 1.11, "volume": 24442.0}, {"date": "2014-02-19", "close": 1.11, "volume": 44767.0}, {"date": "2014-02-20", "close": 1.085, "volume": 9227.0}, {"date": "2014-02-21", "close": 1.08, "volume": 63534.0}, {"date": "2014-02-24", "close": 1.085, "volume": 23846.0}, {"date": "2014-02-25", "close": 1.1, "volume": 45795.0}, {"date": "2014-02-26", "close": 1.14, "volume": 28615.0}, {"date": "2014-02-27", "close": 1.13, "volume": 26405.0}, {"date": "2014-02-28", "close": 1.05, "volume": 63066.0}, {"date": "2014-03-03", "close": 1.1, "volume": 59793.0}, {"date": "2014-03-04", "close": 1.03, "volume": 59021.0}, {"date": "2014-03-05", "close": 0.99, "volume": 275606.0}, {"date": "2014-03-06", "close": 1.0, "volume": 339638.0}, {"date": "2014-03-07", "close": 1.0, "volume": 79542.0}, {"date": "2014-03-10", "close": 0.95, "volume": 188305.0}, {"date": "2014-03-11", "close": 0.96, "volume": 51797.0}, {"date": "2014-03-12", "close": 1.0, "volume": 157932.0}, {"date": "2014-03-13", "close": 1.055, "volume": 83554.0}, {"date": "2014-03-14", "close": 1.01, "volume": 149686.0}, {"date": "2014-03-17", "close": 1.01, "volume": 430271.0}, {"date": "2014-03-18", "close": 1.05, "volume": 106612.0}, {"date": "2014-03-19", "close": 0.99, "volume": 315996.0}, {"date": "2014-03-20", "close": 0.98, "volume": 127758.0}, {"date": "2014-03-21", "close": 0.92, "volume": 289706.0}, {"date": "2014-03-24", "close": 0.965, "volume": 42601.0}, {"date": "2014-03-25", "close": 0.945, "volume": 74223.0}, {"date": "2014-03-26", "close": 0.925, "volume": 152465.0}, {"date": "2014-03-27", "close": 0.915, "volume": 17901.0}, {"date": "2014-03-28", "close": 0.915, "volume": 14000.0}, {"date": "2014-03-31", "close": 0.865, "volume": 83329.0}, {"date": "2014-04-01", "close": 0.86, "volume": 30455.0}, {"date": "2014-04-02", "close": 0.83, "volume": 145781.0}, {"date": "2014-04-03", "close": 0.875, "volume": 141600.0}, {"date": "2014-04-04", "close": 0.88, "volume": 92735.0}, {"date": "2014-04-07", "close": 0.85, "volume": 26239.0}, {"date": "2014-04-08", "close": 0.895, "volume": 13962.0}, {"date": "2014-04-09", "close": 0.94, "volume": 139590.0}, {"date": "2014-04-10", "close": 0.925, "volume": 108677.0}, {"date": "2014-04-11", "close": 0.875, "volume": 124650.0}, {"date": "2014-04-14", "close": 0.875, "volume": 20908.0}, {"date": "2014-04-15", "close": 0.85, "volume": 53612.0}, {"date": "2014-04-16", "close": 0.845, "volume": 99909.0}, {"date": "2014-04-17", "close": 0.85, "volume": 12666.0}, {"date": "2014-04-22", "close": 0.81, "volume": 97543.0}, {"date": "2014-04-23", "close": 0.81, "volume": 45301.0}, {"date": "2014-04-24", "close": 0.78, "volume": 144503.0}, {"date": "2014-04-28", "close": 0.78, "volume": 27817.0}, {"date": "2014-04-29", "close": 0.78, "volume": 59751.0}, {"date": "2014-04-30", "close": 0.78, "volume": 44789.0}, {"date": "2014-05-01", "close": 0.78, "volume": 58589.0}, {"date": "2014-05-02", "close": 0.825, "volume": 334870.0}, {"date": "2014-05-05", "close": 0.805, "volume": 95860.0}, {"date": "2014-05-06", "close": 0.805, "volume": 2000.0}, {"date": "2014-05-07", "close": 0.79, "volume": 15142.0}, {"date": "2014-05-08", "close": 0.79, "volume": 32107.0}, {"date": "2014-05-09", "close": 0.8, "volume": 63500.0}, {"date": "2014-05-12", "close": 0.78, "volume": 79959.0}, {"date": "2014-05-13", "close": 0.78, "volume": 7715.0}, {"date": "2014-05-14", "close": 0.82, "volume": 15843.0}, {"date": "2014-05-15", "close": 0.78, "volume": 22546.0}, {"date": "2014-05-16", "close": 0.765, "volume": 356628.0}, {"date": "2014-05-19", "close": 0.75, "volume": 48379.0}, {"date": "2014-05-20", "close": 0.75, "volume": 68731.0}, {"date": "2014-05-21", "close": 0.79, "volume": 95939.0}, {"date": "2014-05-22", "close": 0.875, "volume": 418635.0}, {"date": "2014-05-23", "close": 0.83, "volume": 102826.0}, {"date": "2014-05-26", "close": 0.78, "volume": 194229.0}, {"date": "2014-05-27", "close": 0.8, "volume": 148781.0}, {"date": "2014-05-28", "close": 0.805, "volume": 83192.0}, {"date": "2014-05-29", "close": 0.86, "volume": 83787.0}, {"date": "2014-05-30", "close": 0.86, "volume": 10052.0}, {"date": "2014-06-02", "close": 0.85, "volume": 381430.0}, {"date": "2014-06-03", "close": 0.85, "volume": 3182.0}, {"date": "2014-06-04", "close": 0.845, "volume": 66912.0}, {"date": "2014-06-05", "close": 0.87, "volume": 4581.0}, {"date": "2014-06-06", "close": 0.86, "volume": 4779.0}, {"date": "2014-06-10", "close": 0.85, "volume": 92750.0}, {"date": "2014-06-11", "close": 0.85, "volume": 149850.0}, {"date": "2014-06-12", "close": 0.84, "volume": 6500.0}, {"date": "2014-06-13", "close": 0.86, "volume": 180212.0}, {"date": "2014-06-16", "close": 0.86, "volume": 24089.0}, {"date": "2014-06-17", "close": 0.87, "volume": 135812.0}, {"date": "2014-06-18", "close": 0.89, "volume": 78593.0}, {"date": "2014-06-19", "close": 0.89, "volume": 46929.0}, {"date": "2014-06-20", "close": 0.86, "volume": 29750.0}, {"date": "2014-06-23", "close": 0.83, "volume": 56396.0}, {"date": "2014-06-24", "close": 0.85, "volume": 62743.0}, {"date": "2014-06-25", "close": 0.835, "volume": 6072.0}, {"date": "2014-06-26", "close": 0.835, "volume": 38283.0}, {"date": "2014-06-27", "close": 0.825, "volume": 24900.0}, {"date": "2014-06-30", "close": 0.815, "volume": 91980.0}, {"date": "2014-07-01", "close": 0.8, "volume": 61351.0}, {"date": "2014-07-02", "close": 0.8, "volume": 63988.0}, {"date": "2014-07-03", "close": 0.835, "volume": 14751.0}, {"date": "2014-07-04", "close": 0.825, "volume": 52875.0}, {"date": "2014-07-07", "close": 0.82, "volume": 39569.0}, {"date": "2014-07-08", "close": 0.84, "volume": 21604.0}, {"date": "2014-07-09", "close": 0.825, "volume": 10000.0}, {"date": "2014-07-10", "close": 0.84, "volume": 16161.0}, {"date": "2014-07-11", "close": 0.825, "volume": 335500.0}, {"date": "2014-07-14", "close": 0.82, "volume": 17604.0}, {"date": "2014-07-15", "close": 0.83, "volume": 25245.0}, {"date": "2014-07-16", "close": 0.83, "volume": 34750.0}, {"date": "2014-07-17", "close": 0.84, "volume": 80774.0}, {"date": "2014-07-18", "close": 0.815, "volume": 13949.0}, {"date": "2014-07-21", "close": 0.83, "volume": 74218.0}, {"date": "2014-07-22", "close": 0.82, "volume": 42964.0}, {"date": "2014-07-23", "close": 0.83, "volume": 311.0}, {"date": "2014-07-24", "close": 0.895, "volume": 233795.0}, {"date": "2014-07-25", "close": 0.94, "volume": 59084.0}, {"date": "2014-07-28", "close": 0.955, "volume": 109511.0}, {"date": "2014-07-29", "close": 0.97, "volume": 72361.0}, {"date": "2014-07-30", "close": 0.97, "volume": 214379.0}, {"date": "2014-07-31", "close": 0.96, "volume": 49750.0}, {"date": "2014-08-01", "close": 0.96, "volume": 72420.0}, {"date": "2014-08-04", "close": 0.965, "volume": 43863.0}, {"date": "2014-08-05", "close": 0.96, "volume": 36174.0}, {"date": "2014-08-06", "close": 0.985, "volume": 2242.0}, {"date": "2014-08-07", "close": 0.965, "volume": 43933.0}, {"date": "2014-08-08", "close": 0.925, "volume": 73238.0}, {"date": "2014-08-11", "close": 0.995, "volume": 140295.0}, {"date": "2014-08-12", "close": 0.96, "volume": 251417.0}, {"date": "2014-08-13", "close": 0.98, "volume": 147500.0}, {"date": "2014-08-14", "close": 0.99, "volume": 32874.0}, {"date": "2014-08-15", "close": 0.98, "volume": 165412.0}, {"date": "2014-08-18", "close": 1.01, "volume": 52338.0}, {"date": "2014-08-19", "close": 1.005, "volume": 43610.0}, {"date": "2014-08-21", "close": 1.2, "volume": 1027267.0}, {"date": "2014-08-22", "close": 1.155, "volume": 2037355.0}, {"date": "2014-08-25", "close": 1.18, "volume": 71136.0}, {"date": "2014-08-26", "close": 1.14, "volume": 213623.0}, {"date": "2014-08-27", "close": 1.14, "volume": 103262.0}, {"date": "2014-08-28", "close": 1.13, "volume": 50726.0}, {"date": "2014-08-29", "close": 1.13, "volume": 19117.0}, {"date": "2014-09-01", "close": 1.135, "volume": 93089.0}, {"date": "2014-09-02", "close": 1.1, "volume": 141379.0}, {"date": "2014-09-03", "close": 1.115, "volume": 184570.0}, {"date": "2014-09-04", "close": 1.08, "volume": 143665.0}, {"date": "2014-09-05", "close": 1.085, "volume": 104312.0}, {"date": "2014-09-08", "close": 1.1, "volume": 88147.0}, {"date": "2014-09-09", "close": 1.075, "volume": 40539.0}, {"date": "2014-09-10", "close": 1.065, "volume": 148672.0}, {"date": "2014-09-11", "close": 1.06, "volume": 212074.0}, {"date": "2014-09-12", "close": 1.07, "volume": 105203.0}, {"date": "2014-09-15", "close": 1.05, "volume": 99134.0}, {"date": "2014-09-16", "close": 1.06, "volume": 56700.0}, {"date": "2014-09-17", "close": 1.055, "volume": 83550.0}, {"date": "2014-09-18", "close": 1.065, "volume": 53253.0}, {"date": "2014-09-19", "close": 1.05, "volume": 4920.0}, {"date": "2014-09-22", "close": 1.0, "volume": 21500.0}, {"date": "2014-09-23", "close": 1.02, "volume": 33439.0}, {"date": "2014-09-24", "close": 0.985, "volume": 35390.0}, {"date": "2014-09-25", "close": 0.98, "volume": 45584.0}, {"date": "2014-09-26", "close": 0.97, "volume": 39911.0}, {"date": "2014-09-29", "close": 1.0, "volume": 18244.0}, {"date": "2014-09-30", "close": 0.98, "volume": 10020.0}, {"date": "2014-10-01", "close": 1.02, "volume": 7913.0}, {"date": "2014-10-02", "close": 0.99, "volume": 92732.0}, {"date": "2014-10-03", "close": 0.97, "volume": 37093.0}, {"date": "2014-10-06", "close": 0.99, "volume": 5268.0}, {"date": "2014-10-07", "close": 0.99, "volume": 3808.0}, {"date": "2014-10-09", "close": 0.99, "volume": 6538.0}, {"date": "2014-10-10", "close": 0.99, "volume": 28980.0}, {"date": "2014-10-13", "close": 0.94, "volume": 11007.0}, {"date": "2014-10-14", "close": 0.925, "volume": 51237.0}, {"date": "2014-10-15", "close": 0.975, "volume": 59099.0}, {"date": "2014-10-16", "close": 0.945, "volume": 29349.0}, {"date": "2014-10-17", "close": 0.94, "volume": 429597.0}, {"date": "2014-10-20", "close": 0.97, "volume": 2882.0}, {"date": "2014-10-21", "close": 0.945, "volume": 45246.0}, {"date": "2014-10-22", "close": 0.935, "volume": 90551.0}, {"date": "2014-10-23", "close": 0.94, "volume": 44757.0}, {"date": "2014-10-24", "close": 0.98, "volume": 78418.0}, {"date": "2014-10-27", "close": 0.96, "volume": 27011.0}, {"date": "2014-10-28", "close": 0.98, "volume": 33677.0}, {"date": "2014-10-29", "close": 0.98, "volume": 18447.0}, {"date": "2014-10-30", "close": 0.98, "volume": 25000.0}, {"date": "2014-10-31", "close": 0.985, "volume": 332144.0}, {"date": "2014-11-03", "close": 0.99, "volume": 132531.0}, {"date": "2014-11-04", "close": 0.99, "volume": 12891.0}, {"date": "2014-11-05", "close": 1.0, "volume": 29999.0}, {"date": "2014-11-06", "close": 0.99, "volume": 2774.0}, {"date": "2014-11-07", "close": 0.97, "volume": 2217.0}, {"date": "2014-11-10", "close": 0.96, "volume": 642106.0}, {"date": "2014-11-11", "close": 0.96, "volume": 12547.0}, {"date": "2014-11-12", "close": 0.925, "volume": 29000.0}, {"date": "2014-11-13", "close": 0.94, "volume": 25561.0}, {"date": "2014-11-14", "close": 0.995, "volume": 5664.0}, {"date": "2014-11-17", "close": 1.0, "volume": 2138.0}, {"date": "2014-11-18", "close": 0.95, "volume": 4800.0}, {"date": "2014-11-19", "close": 0.95, "volume": 10000.0}, {"date": "2014-11-20", "close": 0.94, "volume": 18750.0}, {"date": "2014-11-21", "close": 0.94, "volume": 3447.0}, {"date": "2014-11-24", "close": 0.94, "volume": 25599.0}, {"date": "2014-11-26", "close": 0.965, "volume": 15799.0}, {"date": "2014-11-27", "close": 0.98, "volume": 67284.0}, {"date": "2014-11-28", "close": 0.99, "volume": 90744.0}, {"date": "2014-12-01", "close": 0.965, "volume": 181729.0}, {"date": "2014-12-03", "close": 1.015, "volume": 118814.0}, {"date": "2014-12-04", "close": 1.03, "volume": 22738.0}, {"date": "2014-12-05", "close": 0.98, "volume": 11057.0}, {"date": "2014-12-08", "close": 0.96, "volume": 25239.0}, {"date": "2014-12-09", "close": 0.93, "volume": 50355.0}, {"date": "2014-12-10", "close": 0.94, "volume": 9645.0}, {"date": "2014-12-11", "close": 0.92, "volume": 121955.0}, {"date": "2014-12-12", "close": 0.92, "volume": 13400.0}, {"date": "2014-12-15", "close": 0.88, "volume": 81800.0}, {"date": "2014-12-16", "close": 0.88, "volume": 27165.0}, {"date": "2014-12-17", "close": 0.89, "volume": 8709.0}, {"date": "2014-12-18", "close": 0.9, "volume": 60.0}, {"date": "2014-12-19", "close": 0.855, "volume": 48298.0}, {"date": "2014-12-22", "close": 0.89, "volume": 33088.0}, {"date": "2014-12-23", "close": 0.91, "volume": 22079.0}, {"date": "2014-12-29", "close": 0.92, "volume": 6000.0}, {"date": "2014-12-30", "close": 0.92, "volume": 4000.0}, {"date": "2015-01-02", "close": 0.97, "volume": 7191.0}, {"date": "2015-01-05", "close": 0.945, "volume": 9068.0}, {"date": "2015-01-06", "close": 0.89, "volume": 30000.0}, {"date": "2015-01-07", "close": 0.89, "volume": 11841.0}, {"date": "2015-01-08", "close": 0.89, "volume": 6000.0}, {"date": "2015-01-09", "close": 0.88, "volume": 3860.0}, {"date": "2015-01-12", "close": 0.86, "volume": 15098.0}, {"date": "2015-01-14", "close": 0.87, "volume": 1147.0}, {"date": "2015-01-15", "close": 0.86, "volume": 5953.0}, {"date": "2015-01-16", "close": 0.85, "volume": 52593.0}, {"date": "2015-01-19", "close": 0.86, "volume": 7500.0}, {"date": "2015-01-20", "close": 0.87, "volume": 110906.0}, {"date": "2015-01-21", "close": 0.92, "volume": 38379.0}, {"date": "2015-01-22", "close": 0.89, "volume": 21224.0}, {"date": "2015-01-23", "close": 0.89, "volume": 25000.0}, {"date": "2015-01-27", "close": 0.88, "volume": 7080.0}, {"date": "2015-01-28", "close": 0.88, "volume": 53.0}, {"date": "2015-01-29", "close": 0.9, "volume": 5000.0}, {"date": "2015-01-30", "close": 0.88, "volume": 10000.0}, {"date": "2015-02-02", "close": 0.88, "volume": 443068.0}, {"date": "2015-02-03", "close": 0.9, "volume": 359945.0}, {"date": "2015-02-04", "close": 0.905, "volume": 102040.0}, {"date": "2015-02-05", "close": 0.9, "volume": 86217.0}, {"date": "2015-02-06", "close": 0.9, "volume": 36885.0}, {"date": "2015-02-09", "close": 0.9, "volume": 5607.0}, {"date": "2015-02-10", "close": 0.9, "volume": 173322.0}, {"date": "2015-02-11", "close": 0.88, "volume": 1100.0}, {"date": "2015-02-12", "close": 0.9, "volume": 3911.0}, {"date": "2015-02-16", "close": 0.89, "volume": 7193.0}, {"date": "2015-02-17", "close": 0.89, "volume": 52400.0}, {"date": "2015-02-18", "close": 0.91, "volume": 62863.0}, {"date": "2015-02-19", "close": 0.925, "volume": 68354.0}, {"date": "2015-02-20", "close": 0.915, "volume": 83856.0}, {"date": "2015-02-23", "close": 0.98, "volume": 127616.0}, {"date": "2015-02-24", "close": 1.0, "volume": 42499.0}, {"date": "2015-02-25", "close": 1.11, "volume": 148037.0}, {"date": "2015-02-26", "close": 1.09, "volume": 245400.0}, {"date": "2015-02-27", "close": 1.1, "volume": 33269.0}, {"date": "2015-03-02", "close": 1.2, "volume": 235448.0}, {"date": "2015-03-03", "close": 1.2, "volume": 215174.0}, {"date": "2015-03-04", "close": 1.2, "volume": 99057.0}, {"date": "2015-03-05", "close": 1.15, "volume": 57043.0}, {"date": "2015-03-06", "close": 1.18, "volume": 15034.0}, {"date": "2015-03-09", "close": 1.12, "volume": 5000.0}, {"date": "2015-03-10", "close": 1.1, "volume": 49427.0}, {"date": "2015-03-11", "close": 1.05, "volume": 35427.0}, {"date": "2015-03-12", "close": 1.12, "volume": 33948.0}, {"date": "2015-03-17", "close": 1.15, "volume": 153573.0}, {"date": "2015-03-18", "close": 1.15, "volume": 88400.0}, {"date": "2015-03-19", "close": 1.15, "volume": 99209.0}, {"date": "2015-03-20", "close": 1.21, "volume": 144432.0}, {"date": "2015-03-23", "close": 1.21, "volume": 27000.0}, {"date": "2015-03-24", "close": 1.26, "volume": 251161.0}, {"date": "2015-03-25", "close": 1.2, "volume": 312926.0}, {"date": "2015-03-26", "close": 1.195, "volume": 56640.0}, {"date": "2015-03-27", "close": 1.18, "volume": 30000.0}, {"date": "2015-03-30", "close": 1.18, "volume": 46781.0}, {"date": "2015-03-31", "close": 1.2, "volume": 201128.0}, {"date": "2015-04-01", "close": 1.16, "volume": 92383.0}, {"date": "2015-04-02", "close": 1.15, "volume": 71346.0}, {"date": "2015-04-07", "close": 1.165, "volume": 36138.0}, {"date": "2015-04-08", "close": 1.19, "volume": 2845.0}, {"date": "2015-04-09", "close": 1.19, "volume": 14800.0}, {"date": "2015-04-10", "close": 1.18, "volume": 98651.0}, {"date": "2015-04-13", "close": 1.18, "volume": 8890.0}, {"date": "2015-04-14", "close": 1.15, "volume": 27764.0}, {"date": "2015-04-15", "close": 1.16, "volume": 34263.0}, {"date": "2015-04-16", "close": 1.15, "volume": 28971.0}, {"date": "2015-04-17", "close": 1.15, "volume": 25032.0}, {"date": "2015-04-20", "close": 1.16, "volume": 32576.0}, {"date": "2015-04-21", "close": 1.11, "volume": 6300.0}, {"date": "2015-04-22", "close": 1.12, "volume": 36500.0}, {"date": "2015-04-23", "close": 1.11, "volume": 46000.0}, {"date": "2015-04-24", "close": 1.15, "volume": 1185.0}, {"date": "2015-04-27", "close": 1.14, "volume": 16500.0}, {"date": "2015-04-28", "close": 1.15, "volume": 18600.0}, {"date": "2015-04-29", "close": 1.15, "volume": 10966.0}, {"date": "2015-04-30", "close": 1.11, "volume": 28634.0}, {"date": "2015-05-01", "close": 1.15, "volume": 135949.0}, {"date": "2015-05-04", "close": 1.1, "volume": 44950.0}, {"date": "2015-05-05", "close": 1.1, "volume": 16200.0}, {"date": "2015-05-06", "close": 1.12, "volume": 39500.0}, {"date": "2015-05-07", "close": 1.12, "volume": 85735.0}, {"date": "2015-05-08", "close": 1.12, "volume": 34680.0}, {"date": "2015-05-11", "close": 1.105, "volume": 2687.0}, {"date": "2015-05-12", "close": 1.13, "volume": 6600.0}, {"date": "2015-05-13", "close": 1.07, "volume": 10892.0}, {"date": "2015-05-14", "close": 1.075, "volume": 1300.0}, {"date": "2015-05-15", "close": 1.1, "volume": 3000.0}, {"date": "2015-05-18", "close": 1.07, "volume": 181.0}, {"date": "2015-05-19", "close": 1.06, "volume": 14515.0}, {"date": "2015-05-20", "close": 1.07, "volume": 3023.0}, {"date": "2015-05-21", "close": 1.025, "volume": 61527.0}, {"date": "2015-05-22", "close": 1.025, "volume": 1034188.0}, {"date": "2015-05-25", "close": 1.035, "volume": 41873.0}, {"date": "2015-05-26", "close": 1.06, "volume": 16800.0}, {"date": "2015-05-27", "close": 1.075, "volume": 60497.0}, {"date": "2015-05-28", "close": 1.075, "volume": 99583.0}, {"date": "2015-05-29", "close": 1.12, "volume": 44213.0}, {"date": "2015-06-01", "close": 1.13, "volume": 21750.0}, {"date": "2015-06-02", "close": 1.15, "volume": 122798.0}, {"date": "2015-06-03", "close": 1.23, "volume": 1530971.0}, {"date": "2015-06-04", "close": 1.23, "volume": 186080.0}, {"date": "2015-06-05", "close": 1.18, "volume": 72765.0}, {"date": "2015-06-09", "close": 1.18, "volume": 28015.0}, {"date": "2015-06-10", "close": 1.16, "volume": 7000.0}, {"date": "2015-06-11", "close": 1.21, "volume": 19733.0}, {"date": "2015-06-12", "close": 1.24, "volume": 29592.0}, {"date": "2015-06-15", "close": 1.22, "volume": 32445.0}, {"date": "2015-06-16", "close": 1.23, "volume": 7298.0}, {"date": "2015-06-17", "close": 1.22, "volume": 78470.0}, {"date": "2015-06-18", "close": 1.22, "volume": 54275.0}, {"date": "2015-06-19", "close": 1.22, "volume": 193095.0}, {"date": "2015-06-22", "close": 1.225, "volume": 13412.0}, {"date": "2015-06-23", "close": 1.23, "volume": 110368.0}, {"date": "2015-06-24", "close": 1.22, "volume": 16076.0}, {"date": "2015-06-25", "close": 1.22, "volume": 9169.0}, {"date": "2015-06-26", "close": 1.22, "volume": 2907.0}, {"date": "2015-06-29", "close": 1.22, "volume": 183686.0}, {"date": "2015-06-30", "close": 1.2, "volume": 25907.0}, {"date": "2015-07-01", "close": 1.18, "volume": 141250.0}, {"date": "2015-07-02", "close": 1.18, "volume": 15000.0}, {"date": "2015-07-03", "close": 1.18, "volume": 680.0}, {"date": "2015-07-06", "close": 1.18, "volume": 49000.0}, {"date": "2015-07-07", "close": 1.3, "volume": 239976.0}, {"date": "2015-07-08", "close": 1.395, "volume": 192306.0}, {"date": "2015-07-09", "close": 1.36, "volume": 35486.0}, {"date": "2015-07-10", "close": 1.4, "volume": 86046.0}, {"date": "2015-07-13", "close": 1.5, "volume": 239813.0}, {"date": "2015-07-14", "close": 1.51, "volume": 124367.0}, {"date": "2015-07-15", "close": 1.54, "volume": 47963.0}, {"date": "2015-07-16", "close": 1.55, "volume": 119842.0}, {"date": "2015-07-17", "close": 1.59, "volume": 1165372.0}, {"date": "2015-07-20", "close": 1.625, "volume": 113733.0}, {"date": "2015-07-21", "close": 1.55, "volume": 154737.0}, {"date": "2015-07-22", "close": 1.54, "volume": 20968.0}, {"date": "2015-07-23", "close": 1.49, "volume": 143576.0}, {"date": "2015-07-24", "close": 1.51, "volume": 19261.0}, {"date": "2015-07-27", "close": 1.535, "volume": 33935.0}, {"date": "2015-07-28", "close": 1.47, "volume": 58305.0}, {"date": "2015-07-29", "close": 1.51, "volume": 122500.0}, {"date": "2015-07-30", "close": 1.52, "volume": 4000.0}, {"date": "2015-07-31", "close": 1.57, "volume": 63374.0}, {"date": "2015-08-03", "close": 1.615, "volume": 48797.0}, {"date": "2015-08-04", "close": 1.62, "volume": 41027.0}, {"date": "2015-08-05", "close": 1.635, "volume": 28976.0}, {"date": "2015-08-06", "close": 1.63, "volume": 76304.0}, {"date": "2015-08-07", "close": 1.62, "volume": 76708.0}, {"date": "2015-08-10", "close": 1.59, "volume": 49244.0}, {"date": "2015-08-11", "close": 1.63, "volume": 44896.0}, {"date": "2015-08-12", "close": 1.69, "volume": 84866.0}, {"date": "2015-08-13", "close": 1.75, "volume": 296859.0}, {"date": "2015-08-14", "close": 1.71, "volume": 69849.0}, {"date": "2015-08-17", "close": 1.75, "volume": 447557.0}, {"date": "2015-08-18", "close": 1.705, "volume": 54437.0}, {"date": "2015-08-19", "close": 1.75, "volume": 50331.0}, {"date": "2015-08-20", "close": 1.72, "volume": 42271.0}, {"date": "2015-08-21", "close": 1.675, "volume": 101021.0}, {"date": "2015-08-24", "close": 1.62, "volume": 156699.0}, {"date": "2015-08-25", "close": 1.53, "volume": 25550.0}, {"date": "2015-08-26", "close": 1.585, "volume": 30087.0}, {"date": "2015-08-27", "close": 1.64, "volume": 97422.0}, {"date": "2015-08-28", "close": 1.75, "volume": 141078.0}, {"date": "2015-08-31", "close": 1.95, "volume": 124005.0}, {"date": "2015-09-01", "close": 2.05, "volume": 298474.0}, {"date": "2015-09-02", "close": 2.06, "volume": 139945.0}, {"date": "2015-09-03", "close": 2.02, "volume": 104060.0}, {"date": "2015-09-04", "close": 2.1, "volume": 36658.0}, {"date": "2015-09-07", "close": 1.96, "volume": 135905.0}, {"date": "2015-09-08", "close": 2.05, "volume": 31329.0}, {"date": "2015-09-09", "close": 2.1, "volume": 61972.0}, {"date": "2015-09-10", "close": 2.06, "volume": 79115.0}, {"date": "2015-09-11", "close": 2.1, "volume": 15137.0}, {"date": "2015-09-14", "close": 2.05, "volume": 57348.0}, {"date": "2015-09-15", "close": 2.09, "volume": 7131.0}, {"date": "2015-09-16", "close": 2.08, "volume": 6103.0}, {"date": "2015-09-17", "close": 2.08, "volume": 136085.0}, {"date": "2015-09-18", "close": 2.05, "volume": 87979.0}, {"date": "2015-09-21", "close": 2.13, "volume": 41437.0}, {"date": "2015-09-22", "close": 2.24, "volume": 56265.0}, {"date": "2015-09-23", "close": 2.26, "volume": 124996.0}, {"date": "2015-09-24", "close": 2.4, "volume": 155755.0}, {"date": "2015-09-25", "close": 2.44, "volume": 74021.0}, {"date": "2015-09-28", "close": 2.38, "volume": 82767.0}, {"date": "2015-09-29", "close": 2.35, "volume": 104337.0}, {"date": "2015-09-30", "close": 2.35, "volume": 59126.0}, {"date": "2015-10-01", "close": 2.35, "volume": 115392.0}, {"date": "2015-10-02", "close": 2.3, "volume": 22763.0}, {"date": "2015-10-05", "close": 2.43, "volume": 19276.0}, {"date": "2015-10-06", "close": 2.48, "volume": 54946.0}, {"date": "2015-10-07", "close": 2.59, "volume": 97309.0}, {"date": "2015-10-08", "close": 2.7, "volume": 406213.0}, {"date": "2015-10-09", "close": 2.65, "volume": 237085.0}, {"date": "2015-10-12", "close": 2.67, "volume": 63714.0}, {"date": "2015-10-13", "close": 2.7, "volume": 135304.0}, {"date": "2015-10-14", "close": 2.68, "volume": 198776.0}, {"date": "2015-10-15", "close": 2.69, "volume": 41383.0}, {"date": "2015-10-16", "close": 2.67, "volume": 129681.0}, {"date": "2015-10-19", "close": 2.67, "volume": 165740.0}, {"date": "2015-10-20", "close": 2.74, "volume": 115018.0}, {"date": "2015-10-21", "close": 2.73, "volume": 65790.0}, {"date": "2015-10-22", "close": 2.73, "volume": 33930.0}, {"date": "2015-10-23", "close": 2.7, "volume": 106429.0}, {"date": "2015-10-26", "close": 2.72, "volume": 108999.0}, {"date": "2015-10-27", "close": 2.96, "volume": 404291.0}, {"date": "2015-10-28", "close": 2.96, "volume": 222789.0}, {"date": "2015-10-29", "close": 2.97, "volume": 56701.0}, {"date": "2015-10-30", "close": 2.96, "volume": 26162.0}, {"date": "2015-11-02", "close": 3.0, "volume": 138286.0}, {"date": "2015-11-03", "close": 3.01, "volume": 55963.0}, {"date": "2015-11-04", "close": 3.04, "volume": 273914.0}, {"date": "2015-11-05", "close": 3.04, "volume": 71508.0}, {"date": "2015-11-06", "close": 3.04, "volume": 66340.0}, {"date": "2015-11-09", "close": 3.05, "volume": 69820.0}, {"date": "2015-11-10", "close": 3.05, "volume": 146134.0}, {"date": "2015-11-11", "close": 3.05, "volume": 63862.0}, {"date": "2015-11-12", "close": 2.96, "volume": 340851.0}, {"date": "2015-11-13", "close": 2.93, "volume": 288785.0}, {"date": "2015-11-16", "close": 2.92, "volume": 83087.0}, {"date": "2015-11-17", "close": 3.27, "volume": 508619.0}, {"date": "2015-11-18", "close": 3.3, "volume": 373632.0}, {"date": "2015-11-19", "close": 3.5, "volume": 314941.0}, {"date": "2015-11-20", "close": 3.49, "volume": 102128.0}, {"date": "2015-11-23", "close": 3.48, "volume": 154649.0}, {"date": "2015-11-24", "close": 3.34, "volume": 171137.0}, {"date": "2015-11-25", "close": 3.4, "volume": 155467.0}, {"date": "2015-11-26", "close": 3.39, "volume": 69058.0}, {"date": "2015-11-27", "close": 3.39, "volume": 60754.0}, {"date": "2015-11-30", "close": 3.39, "volume": 236191.0}, {"date": "2015-12-01", "close": 3.48, "volume": 74489.0}, {"date": "2015-12-02", "close": 3.48, "volume": 29681.0}, {"date": "2015-12-03", "close": 3.45, "volume": 144508.0}, {"date": "2015-12-04", "close": 3.46, "volume": 224037.0}, {"date": "2015-12-07", "close": 3.58, "volume": 178347.0}, {"date": "2015-12-08", "close": 3.51, "volume": 150553.0}, {"date": "2015-12-09", "close": 3.75, "volume": 290658.0}, {"date": "2015-12-10", "close": 3.64, "volume": 101103.0}, {"date": "2015-12-11", "close": 3.73, "volume": 84917.0}, {"date": "2015-12-14", "close": 3.9, "volume": 127931.0}, {"date": "2015-12-15", "close": 3.72, "volume": 93120.0}, {"date": "2015-12-16", "close": 3.72, "volume": 97375.0}, {"date": "2015-12-17", "close": 3.66, "volume": 294850.0}, {"date": "2015-12-18", "close": 3.74, "volume": 725838.0}, {"date": "2015-12-21", "close": 3.78, "volume": 61288.0}, {"date": "2015-12-22", "close": 3.85, "volume": 51507.0}, {"date": "2015-12-23", "close": 4.12, "volume": 226866.0}, {"date": "2015-12-24", "close": 4.45, "volume": 135926.0}, {"date": "2015-12-29", "close": 4.55, "volume": 82905.0}, {"date": "2015-12-30", "close": 4.5, "volume": 89880.0}, {"date": "2015-12-31", "close": 4.51, "volume": 21988.0}, {"date": "2016-01-04", "close": 4.83, "volume": 164780.0}, {"date": "2016-01-05", "close": 4.67, "volume": 216831.0}, {"date": "2016-01-06", "close": 4.76, "volume": 145866.0}, {"date": "2016-01-07", "close": 4.61, "volume": 134478.0}, {"date": "2016-01-08", "close": 4.37, "volume": 335784.0}, {"date": "2016-01-11", "close": 4.23, "volume": 148823.0}, {"date": "2016-01-12", "close": 4.13, "volume": 201741.0}, {"date": "2016-01-13", "close": 4.0, "volume": 273231.0}, {"date": "2016-01-14", "close": 3.63, "volume": 574805.0}, {"date": "2016-01-15", "close": 4.22, "volume": 585559.0}, {"date": "2016-01-18", "close": 4.05, "volume": 184355.0}, {"date": "2016-01-19", "close": 4.11, "volume": 170816.0}, {"date": "2016-01-20", "close": 3.94, "volume": 131137.0}, {"date": "2016-01-21", "close": 3.81, "volume": 410066.0}, {"date": "2016-01-22", "close": 4.0, "volume": 112570.0}, {"date": "2016-01-25", "close": 4.0, "volume": 39067.0}, {"date": "2016-01-27", "close": 3.94, "volume": 50469.0}, {"date": "2016-01-28", "close": 3.99, "volume": 138527.0}, {"date": "2016-01-29", "close": 3.9, "volume": 192377.0}, {"date": "2016-02-01", "close": 3.89, "volume": 50697.0}, {"date": "2016-02-02", "close": 3.94, "volume": 95671.0}, {"date": "2016-02-03", "close": 4.05, "volume": 94717.0}, {"date": "2016-02-04", "close": 4.25, "volume": 108740.0}, {"date": "2016-02-05", "close": 4.15, "volume": 113021.0}, {"date": "2016-02-08", "close": 4.0, "volume": 45896.0}, {"date": "2016-02-09", "close": 3.9, "volume": 103042.0}, {"date": "2016-02-10", "close": 3.7, "volume": 746944.0}, {"date": "2016-02-11", "close": 4.05, "volume": 151848.0}, {"date": "2016-02-12", "close": 3.95, "volume": 225628.0}, {"date": "2016-02-15", "close": 3.91, "volume": 54849.0}, {"date": "2016-02-16", "close": 3.93, "volume": 61514.0}, {"date": "2016-02-17", "close": 3.98, "volume": 105393.0}, {"date": "2016-02-18", "close": 3.98, "volume": 106846.0}, {"date": "2016-02-19", "close": 4.07, "volume": 33537.0}, {"date": "2016-02-22", "close": 4.2, "volume": 100380.0}, {"date": "2016-02-23", "close": 4.38, "volume": 114958.0}, {"date": "2016-02-24", "close": 4.28, "volume": 84376.0}, {"date": "2016-02-25", "close": 3.9, "volume": 136610.0}, {"date": "2016-02-26", "close": 4.06, "volume": 184041.0}, {"date": "2016-02-29", "close": 4.08, "volume": 35145.0}, {"date": "2016-03-01", "close": 3.93, "volume": 59068.0}, {"date": "2016-03-02", "close": 3.97, "volume": 53693.0}, {"date": "2016-03-03", "close": 3.94, "volume": 59305.0}, {"date": "2016-03-04", "close": 3.9, "volume": 28872.0}, {"date": "2016-03-07", "close": 3.95, "volume": 72103.0}, {"date": "2016-03-08", "close": 3.9, "volume": 100142.0}, {"date": "2016-03-09", "close": 3.95, "volume": 39610.0}, {"date": "2016-03-10", "close": 3.91, "volume": 56955.0}, {"date": "2016-03-11", "close": 3.89, "volume": 20400.0}, {"date": "2016-03-14", "close": 3.98, "volume": 51597.0}, {"date": "2016-03-15", "close": 3.93, "volume": 52155.0}, {"date": "2016-03-16", "close": 3.92, "volume": 43904.0}, {"date": "2016-03-17", "close": 3.92, "volume": 43609.0}, {"date": "2016-03-18", "close": 4.18, "volume": 71585.0}, {"date": "2016-03-21", "close": 4.17, "volume": 32507.0}, {"date": "2016-03-22", "close": 4.17, "volume": 20607.0}, {"date": "2016-03-23", "close": 4.12, "volume": 40283.0}, {"date": "2016-03-24", "close": 4.12, "volume": 25204.0}, {"date": "2016-03-29", "close": 4.07, "volume": 31949.0}, {"date": "2016-03-30", "close": 3.88, "volume": 38679.0}, {"date": "2016-03-31", "close": 3.92, "volume": 28120.0}, {"date": "2016-04-01", "close": 3.98, "volume": 33865.0}, {"date": "2016-04-04", "close": 3.86, "volume": 56666.0}, {"date": "2016-04-05", "close": 3.86, "volume": 34917.0}, {"date": "2016-04-06", "close": 3.75, "volume": 70846.0}, {"date": "2016-04-07", "close": 3.9, "volume": 49197.0}, {"date": "2016-04-08", "close": 3.75, "volume": 45145.0}, {"date": "2016-04-11", "close": 3.92, "volume": 34143.0}, {"date": "2016-04-12", "close": 3.85, "volume": 44653.0}, {"date": "2016-04-13", "close": 3.88, "volume": 67123.0}, {"date": "2016-04-14", "close": 3.95, "volume": 33191.0}, {"date": "2016-04-15", "close": 3.88, "volume": 6198.0}, {"date": "2016-04-18", "close": 3.84, "volume": 21151.0}, {"date": "2016-04-19", "close": 3.88, "volume": 28041.0}, {"date": "2016-04-20", "close": 3.9, "volume": 21924.0}, {"date": "2016-04-21", "close": 3.9, "volume": 35723.0}, {"date": "2016-04-22", "close": 4.35, "volume": 257502.0}, {"date": "2016-04-26", "close": 4.44, "volume": 178015.0}, {"date": "2016-04-27", "close": 4.4, "volume": 218364.0}, {"date": "2016-04-28", "close": 4.14, "volume": 101857.0}, {"date": "2016-04-29", "close": 3.99, "volume": 90148.0}, {"date": "2016-05-02", "close": 3.94, "volume": 46256.0}, {"date": "2016-05-03", "close": 4.08, "volume": 68967.0}, {"date": "2016-05-04", "close": 4.0, "volume": 28903.0}, {"date": "2016-05-05", "close": 4.0, "volume": 53264.0}, {"date": "2016-05-06", "close": 4.0, "volume": 17696.0}, {"date": "2016-05-09", "close": 3.95, "volume": 36866.0}, {"date": "2016-05-10", "close": 3.89, "volume": 33677.0}, {"date": "2016-05-11", "close": 3.86, "volume": 47066.0}, {"date": "2016-05-12", "close": 3.85, "volume": 30778.0}, {"date": "2016-05-13", "close": 3.82, "volume": 23780.0}, {"date": "2016-05-16", "close": 3.9, "volume": 102252.0}, {"date": "2016-05-17", "close": 3.79, "volume": 40631.0}, {"date": "2016-05-18", "close": 3.75, "volume": 21962.0}, {"date": "2016-05-19", "close": 3.73, "volume": 42988.0}, {"date": "2016-05-20", "close": 3.72, "volume": 38389.0}, {"date": "2016-05-23", "close": 3.6, "volume": 109180.0}, {"date": "2016-05-24", "close": 3.54, "volume": 205870.0}, {"date": "2016-05-25", "close": 3.6, "volume": 87178.0}, {"date": "2016-05-26", "close": 3.8, "volume": 46728.0}, {"date": "2016-05-27", "close": 3.85, "volume": 48692.0}, {"date": "2016-05-30", "close": 3.87, "volume": 40132.0}, {"date": "2016-05-31", "close": 3.87, "volume": 52665.0}, {"date": "2016-06-01", "close": 3.8, "volume": 9517.0}, {"date": "2016-06-02", "close": 3.8, "volume": 55330.0}, {"date": "2016-06-03", "close": 3.8, "volume": 85232.0}, {"date": "2016-06-06", "close": 3.79, "volume": 28696.0}, {"date": "2016-06-07", "close": 3.85, "volume": 25402.0}, {"date": "2016-06-08", "close": 3.83, "volume": 20142.0}, {"date": "2016-06-09", "close": 3.88, "volume": 52113.0}, {"date": "2016-06-10", "close": 3.85, "volume": 31250.0}, {"date": "2016-06-14", "close": 3.82, "volume": 67580.0}, {"date": "2016-06-15", "close": 3.81, "volume": 34082.0}, {"date": "2016-06-16", "close": 3.76, "volume": 57214.0}, {"date": "2016-06-17", "close": 3.85, "volume": 49113.0}, {"date": "2016-06-20", "close": 3.87, "volume": 24213.0}, {"date": "2016-06-21", "close": 3.87, "volume": 18229.0}, {"date": "2016-06-22", "close": 3.75, "volume": 86516.0}, {"date": "2016-06-23", "close": 3.75, "volume": 19611.0}, {"date": "2016-06-24", "close": 3.69, "volume": 52842.0}, {"date": "2016-06-27", "close": 3.63, "volume": 61523.0}, {"date": "2016-06-28", "close": 3.53, "volume": 33921.0}, {"date": "2016-06-29", "close": 3.61, "volume": 25750.0}, {"date": "2016-06-30", "close": 3.68, "volume": 56890.0}, {"date": "2016-07-01", "close": 3.51, "volume": 90609.0}, {"date": "2016-07-04", "close": 3.58, "volume": 29785.0}, {"date": "2016-07-05", "close": 3.55, "volume": 33903.0}, {"date": "2016-07-06", "close": 3.5, "volume": 38786.0}, {"date": "2016-07-07", "close": 3.54, "volume": 22687.0}, {"date": "2016-07-08", "close": 3.54, "volume": 11313.0}, {"date": "2016-07-11", "close": 3.53, "volume": 476438.0}, {"date": "2016-07-12", "close": 3.56, "volume": 20271.0}, {"date": "2016-07-13", "close": 3.55, "volume": 7694.0}, {"date": "2016-07-14", "close": 3.73, "volume": 290051.0}, {"date": "2016-07-15", "close": 3.81, "volume": 127692.0}, {"date": "2016-07-18", "close": 4.05, "volume": 134941.0}, {"date": "2016-07-19", "close": 4.05, "volume": 92221.0}, {"date": "2016-07-20", "close": 4.18, "volume": 71288.0}, {"date": "2016-07-21", "close": 4.02, "volume": 85534.0}, {"date": "2016-07-22", "close": 4.17, "volume": 31450.0}, {"date": "2016-07-25", "close": 4.21, "volume": 104073.0}, {"date": "2016-07-26", "close": 4.26, "volume": 165104.0}, {"date": "2016-07-27", "close": 4.3, "volume": 68223.0}, {"date": "2016-07-28", "close": 4.48, "volume": 264171.0}, {"date": "2016-07-29", "close": 4.48, "volume": 138731.0}, {"date": "2016-08-01", "close": 4.5, "volume": 92336.0}, {"date": "2016-08-02", "close": 4.4, "volume": 63311.0}, {"date": "2016-08-03", "close": 4.28, "volume": 49791.0}, {"date": "2016-08-04", "close": 4.25, "volume": 57207.0}, {"date": "2016-08-05", "close": 4.34, "volume": 9379.0}, {"date": "2016-08-08", "close": 4.5, "volume": 66166.0}, {"date": "2016-08-09", "close": 4.49, "volume": 8860.0}, {"date": "2016-08-10", "close": 4.45, "volume": 87600.0}, {"date": "2016-08-11", "close": 4.39, "volume": 42285.0}, {"date": "2016-08-12", "close": 4.55, "volume": 41582.0}, {"date": "2016-08-15", "close": 4.5, "volume": 25012.0}, {"date": "2016-08-16", "close": 4.53, "volume": 25143.0}, {"date": "2016-08-17", "close": 4.5, "volume": 14262.0}, {"date": "2016-08-18", "close": 4.35, "volume": 27845.0}, {"date": "2016-08-19", "close": 4.39, "volume": 11064.0}, {"date": "2016-08-22", "close": 4.45, "volume": 30049.0}, {"date": "2016-08-23", "close": 4.46, "volume": 103668.0}, {"date": "2016-08-24", "close": 4.5, "volume": 48465.0}, {"date": "2016-08-25", "close": 4.46, "volume": 9639.0}, {"date": "2016-08-26", "close": 4.5, "volume": 15321.0}, {"date": "2016-08-29", "close": 4.86, "volume": 210171.0}, {"date": "2016-08-30", "close": 4.95, "volume": 211710.0}, {"date": "2016-08-31", "close": 4.98, "volume": 121579.0}, {"date": "2016-09-01", "close": 4.91, "volume": 19759.0}, {"date": "2016-09-02", "close": 4.8, "volume": 23132.0}, {"date": "2016-09-05", "close": 4.8, "volume": 52413.0}, {"date": "2016-09-06", "close": 4.62, "volume": 72656.0}, {"date": "2016-09-07", "close": 4.72, "volume": 56068.0}, {"date": "2016-09-08", "close": 4.83, "volume": 14648.0}, {"date": "2016-09-09", "close": 4.8, "volume": 44324.0}, {"date": "2016-09-12", "close": 4.77, "volume": 32908.0}, {"date": "2016-09-13", "close": 4.59, "volume": 19556.0}, {"date": "2016-09-14", "close": 4.74, "volume": 40979.0}, {"date": "2016-09-15", "close": 4.65, "volume": 25554.0}, {"date": "2016-09-16", "close": 4.85, "volume": 60725.0}, {"date": "2016-09-19", "close": 4.89, "volume": 69185.0}, {"date": "2016-09-20", "close": 4.85, "volume": 84931.0}, {"date": "2016-09-21", "close": 4.66, "volume": 67781.0}, {"date": "2016-09-22", "close": 4.8, "volume": 22850.0}, {"date": "2016-09-23", "close": 4.76, "volume": 68352.0}, {"date": "2016-09-26", "close": 4.7, "volume": 32301.0}, {"date": "2016-09-27", "close": 4.72, "volume": 34171.0}, {"date": "2016-09-28", "close": 4.88, "volume": 19448.0}, {"date": "2016-09-29", "close": 5.03, "volume": 177048.0}, {"date": "2016-09-30", "close": 5.33, "volume": 71459.0}, {"date": "2016-10-03", "close": 5.2, "volume": 55279.0}, {"date": "2016-10-04", "close": 5.23, "volume": 77487.0}, {"date": "2016-10-05", "close": 5.3, "volume": 37732.0}, {"date": "2016-10-06", "close": 5.2, "volume": 88413.0}, {"date": "2016-10-07", "close": 5.28, "volume": 37878.0}, {"date": "2016-10-10", "close": 5.24, "volume": 27312.0}, {"date": "2016-10-11", "close": 5.13, "volume": 62039.0}, {"date": "2016-10-12", "close": 4.9, "volume": 50425.0}, {"date": "2016-10-13", "close": 5.08, "volume": 30390.0}, {"date": "2016-10-14", "close": 5.01, "volume": 34852.0}, {"date": "2016-10-17", "close": 5.07, "volume": 26122.0}, {"date": "2016-10-18", "close": 5.08, "volume": 53413.0}, {"date": "2016-10-19", "close": 5.11, "volume": 53089.0}, {"date": "2016-10-20", "close": 5.1, "volume": 25977.0}, {"date": "2016-10-21", "close": 5.07, "volume": 12346.0}, {"date": "2016-10-24", "close": 5.1, "volume": 18598.0}, {"date": "2016-10-25", "close": 5.25, "volume": 61085.0}, {"date": "2016-10-26", "close": 5.23, "volume": 86468.0}, {"date": "2016-10-27", "close": 5.11, "volume": 10910.0}, {"date": "2016-10-28", "close": 5.25, "volume": 40468.0}, {"date": "2016-10-31", "close": 5.3, "volume": 42479.0}, {"date": "2016-11-02", "close": 5.16, "volume": 32752.0}, {"date": "2016-11-03", "close": 5.07, "volume": 60611.0}, {"date": "2016-11-04", "close": 5.09, "volume": 34340.0}, {"date": "2016-11-07", "close": 5.4, "volume": 74083.0}, {"date": "2016-11-08", "close": 5.2, "volume": 36108.0}, {"date": "2016-11-09", "close": 5.12, "volume": 112402.0}, {"date": "2016-11-10", "close": 5.2, "volume": 48230.0}, {"date": "2016-11-11", "close": 5.25, "volume": 25023.0}, {"date": "2016-11-14", "close": 5.32, "volume": 33152.0}, {"date": "2016-11-15", "close": 5.28, "volume": 43552.0}, {"date": "2016-11-16", "close": 5.4, "volume": 18455.0}, {"date": "2016-11-17", "close": 5.4, "volume": 124338.0}, {"date": "2016-11-18", "close": 5.6, "volume": 327282.0}, {"date": "2016-11-21", "close": 5.6, "volume": 163715.0}, {"date": "2016-11-22", "close": 5.55, "volume": 237201.0}, {"date": "2016-11-23", "close": 5.56, "volume": 73814.0}, {"date": "2016-11-24", "close": 5.64, "volume": 27325.0}, {"date": "2016-11-25", "close": 5.7, "volume": 46252.0}, {"date": "2016-11-28", "close": 5.69, "volume": 53994.0}, {"date": "2016-11-29", "close": 5.9, "volume": 71126.0}, {"date": "2016-11-30", "close": 6.0, "volume": 252560.0}, {"date": "2016-12-01", "close": 5.8, "volume": 43334.0}, {"date": "2016-12-02", "close": 5.77, "volume": 42812.0}, {"date": "2016-12-05", "close": 5.65, "volume": 21938.0}, {"date": "2016-12-06", "close": 5.66, "volume": 74015.0}, {"date": "2016-12-07", "close": 5.48, "volume": 129176.0}, {"date": "2016-12-08", "close": 5.15, "volume": 128433.0}, {"date": "2016-12-09", "close": 5.15, "volume": 86181.0}, {"date": "2016-12-12", "close": 5.11, "volume": 139474.0}, {"date": "2016-12-13", "close": 5.24, "volume": 53780.0}, {"date": "2016-12-14", "close": 5.33, "volume": 60949.0}, {"date": "2016-12-15", "close": 5.15, "volume": 45394.0}, {"date": "2016-12-16", "close": 5.15, "volume": 15377.0}, {"date": "2016-12-19", "close": 5.1, "volume": 29271.0}, {"date": "2016-12-20", "close": 5.0, "volume": 30721.0}, {"date": "2016-12-21", "close": 4.96, "volume": 46185.0}, {"date": "2016-12-22", "close": 5.04, "volume": 115193.0}, {"date": "2016-12-23", "close": 4.97, "volume": 32464.0}, {"date": "2016-12-28", "close": 5.15, "volume": 33447.0}, {"date": "2016-12-29", "close": 5.13, "volume": 6085.0}, {"date": "2016-12-30", "close": 5.2, "volume": 53224.0}, {"date": "2017-01-03", "close": 5.15, "volume": 25349.0}, {"date": "2017-01-04", "close": 5.2, "volume": 9370.0}, {"date": "2017-01-05", "close": 5.2, "volume": 28034.0}, {"date": "2017-01-06", "close": 5.2, "volume": 22367.0}, {"date": "2017-01-09", "close": 5.21, "volume": 19000.0}, {"date": "2017-01-10", "close": 5.25, "volume": 14194.0}, {"date": "2017-01-11", "close": 5.34, "volume": 18514.0}, {"date": "2017-01-12", "close": 5.36, "volume": 21576.0}, {"date": "2017-01-13", "close": 5.34, "volume": 11427.0}, {"date": "2017-01-16", "close": 5.16, "volume": 33104.0}, {"date": "2017-01-17", "close": 5.16, "volume": 6908.0}, {"date": "2017-01-18", "close": 4.92, "volume": 51231.0}, {"date": "2017-01-19", "close": 4.91, "volume": 47155.0}, {"date": "2017-01-20", "close": 4.96, "volume": 27482.0}, {"date": "2017-01-23", "close": 4.95, "volume": 42972.0}, {"date": "2017-01-24", "close": 4.88, "volume": 12531.0}, {"date": "2017-01-25", "close": 4.9, "volume": 49276.0}, {"date": "2017-01-27", "close": 4.94, "volume": 21651.0}, {"date": "2017-01-30", "close": 4.91, "volume": 29238.0}, {"date": "2017-01-31", "close": 4.83, "volume": 58707.0}, {"date": "2017-02-01", "close": 4.85, "volume": 31224.0}, {"date": "2017-02-02", "close": 4.85, "volume": 88564.0}, {"date": "2017-02-03", "close": 4.81, "volume": 36984.0}, {"date": "2017-02-06", "close": 4.7, "volume": 54125.0}, {"date": "2017-02-07", "close": 4.88, "volume": 422171.0}, {"date": "2017-02-08", "close": 4.98, "volume": 144011.0}, {"date": "2017-02-09", "close": 4.78, "volume": 99163.0}, {"date": "2017-02-10", "close": 4.78, "volume": 27513.0}, {"date": "2017-02-13", "close": 4.77, "volume": 41501.0}, {"date": "2017-02-14", "close": 4.75, "volume": 85721.0}, {"date": "2017-02-15", "close": 4.78, "volume": 8575.0}, {"date": "2017-02-16", "close": 4.72, "volume": 25459.0}, {"date": "2017-02-17", "close": 4.7, "volume": 70606.0}, {"date": "2017-02-20", "close": 4.63, "volume": 59271.0}, {"date": "2017-02-21", "close": 4.52, "volume": 55858.0}, {"date": "2017-02-22", "close": 4.38, "volume": 88673.0}, {"date": "2017-02-23", "close": 4.38, "volume": 187631.0}, {"date": "2017-02-24", "close": 4.49, "volume": 203906.0}, {"date": "2017-02-27", "close": 4.55, "volume": 147638.0}, {"date": "2017-02-28", "close": 4.72, "volume": 271176.0}, {"date": "2017-03-01", "close": 4.75, "volume": 89909.0}, {"date": "2017-03-02", "close": 4.59, "volume": 35347.0}, {"date": "2017-03-03", "close": 4.54, "volume": 216466.0}, {"date": "2017-03-06", "close": 4.45, "volume": 84605.0}, {"date": "2017-03-07", "close": 4.5, "volume": 457086.0}, {"date": "2017-03-08", "close": 4.55, "volume": 64146.0}, {"date": "2017-03-09", "close": 4.65, "volume": 227711.0}, {"date": "2017-03-10", "close": 4.65, "volume": 70508.0}, {"date": "2017-03-13", "close": 4.7, "volume": 34618.0}, {"date": "2017-03-14", "close": 4.57, "volume": 47690.0}, {"date": "2017-03-15", "close": 4.63, "volume": 5988.0}, {"date": "2017-03-16", "close": 4.62, "volume": 111225.0}, {"date": "2017-03-17", "close": 4.44, "volume": 23853.0}, {"date": "2017-03-20", "close": 4.54, "volume": 20995.0}, {"date": "2017-03-21", "close": 4.6, "volume": 10246.0}, {"date": "2017-03-22", "close": 4.58, "volume": 171895.0}, {"date": "2017-03-23", "close": 4.5, "volume": 17644.0}, {"date": "2017-03-24", "close": 4.44, "volume": 41489.0}, {"date": "2017-03-27", "close": 4.41, "volume": 119140.0}, {"date": "2017-03-28", "close": 4.55, "volume": 42114.0}, {"date": "2017-03-29", "close": 4.7, "volume": 33038.0}, {"date": "2017-03-30", "close": 4.77, "volume": 32424.0}, {"date": "2017-03-31", "close": 4.79, "volume": 36243.0}, {"date": "2017-04-03", "close": 4.65, "volume": 84687.0}, {"date": "2017-04-04", "close": 4.6, "volume": 2370.0}, {"date": "2017-04-05", "close": 4.5, "volume": 679636.0}, {"date": "2017-04-06", "close": 4.45, "volume": 976.0}, {"date": "2017-04-07", "close": 4.4, "volume": 18571.0}, {"date": "2017-04-10", "close": 4.41, "volume": 77367.0}, {"date": "2017-04-11", "close": 4.45, "volume": 34393.0}, {"date": "2017-04-12", "close": 4.5, "volume": 20012.0}, {"date": "2017-04-13", "close": 4.48, "volume": 18491.0}, {"date": "2017-04-18", "close": 4.89, "volume": 95930.0}, {"date": "2017-04-19", "close": 4.83, "volume": 48316.0}, {"date": "2017-04-20", "close": 4.82, "volume": 52063.0}, {"date": "2017-04-21", "close": 4.81, "volume": 14566.0}, {"date": "2017-04-24", "close": 4.82, "volume": 55018.0}, {"date": "2017-04-26", "close": 4.84, "volume": 17851.0}, {"date": "2017-04-27", "close": 4.87, "volume": 19972.0}, {"date": "2017-04-28", "close": 4.9, "volume": 219922.0}, {"date": "2017-05-01", "close": 5.05, "volume": 42641.0}, {"date": "2017-05-02", "close": 5.04, "volume": 38641.0}, {"date": "2017-05-03", "close": 5.0, "volume": 34189.0}, {"date": "2017-05-04", "close": 5.04, "volume": 22589.0}, {"date": "2017-05-05", "close": 5.0, "volume": 12645.0}, {"date": "2017-05-08", "close": 5.11, "volume": 47992.0}, {"date": "2017-05-09", "close": 5.16, "volume": 67820.0}, {"date": "2017-05-10", "close": 5.0, "volume": 45074.0}, {"date": "2017-05-11", "close": 5.1, "volume": 24272.0}, {"date": "2017-05-12", "close": 5.15, "volume": 21687.0}, {"date": "2017-05-15", "close": 5.14, "volume": 42962.0}, {"date": "2017-05-16", "close": 5.06, "volume": 18133.0}, {"date": "2017-05-17", "close": 5.14, "volume": 8414.0}, {"date": "2017-05-18", "close": 5.12, "volume": 41921.0}, {"date": "2017-05-19", "close": 5.1, "volume": 13151.0}, {"date": "2017-05-22", "close": 5.1, "volume": 34034.0}, {"date": "2017-05-23", "close": 5.14, "volume": 26558.0}, {"date": "2017-05-24", "close": 5.4, "volume": 37407.0}, {"date": "2017-05-25", "close": 5.35, "volume": 14244.0}, {"date": "2017-05-26", "close": 5.38, "volume": 61924.0}, {"date": "2017-05-29", "close": 5.45, "volume": 62179.0}, {"date": "2017-05-30", "close": 5.69, "volume": 573731.0}, {"date": "2017-05-31", "close": 5.84, "volume": 93033.0}, {"date": "2017-06-01", "close": 5.69, "volume": 59804.0}, {"date": "2017-06-02", "close": 5.67, "volume": 33892.0}, {"date": "2017-06-05", "close": 5.73, "volume": 85943.0}, {"date": "2017-06-06", "close": 5.75, "volume": 181909.0}, {"date": "2017-06-07", "close": 5.72, "volume": 106192.0}, {"date": "2017-06-08", "close": 5.75, "volume": 164681.0}, {"date": "2017-06-09", "close": 6.0, "volume": 79194.0}, {"date": "2017-06-13", "close": 6.05, "volume": 55174.0}, {"date": "2017-06-14", "close": 6.05, "volume": 87092.0}, {"date": "2017-06-15", "close": 5.92, "volume": 54816.0}, {"date": "2017-06-16", "close": 5.94, "volume": 14907.0}, {"date": "2017-06-19", "close": 6.08, "volume": 91560.0}, {"date": "2017-06-20", "close": 6.12, "volume": 93071.0}, {"date": "2017-06-21", "close": 6.18, "volume": 27477.0}, {"date": "2017-06-22", "close": 6.25, "volume": 27100.0}, {"date": "2017-06-23", "close": 6.28, "volume": 36502.0}, {"date": "2017-06-26", "close": 6.24, "volume": 162077.0}, {"date": "2017-06-27", "close": 6.28, "volume": 195062.0}, {"date": "2017-06-28", "close": 6.2, "volume": 35643.0}, {"date": "2017-06-29", "close": 6.2, "volume": 56405.0}, {"date": "2017-06-30", "close": 6.24, "volume": 38567.0}, {"date": "2017-07-03", "close": 6.27, "volume": 23824.0}, {"date": "2017-07-04", "close": 6.33, "volume": 199882.0}, {"date": "2017-07-05", "close": 6.75, "volume": 333908.0}, {"date": "2017-07-06", "close": 6.8, "volume": 142887.0}, {"date": "2017-07-07", "close": 6.65, "volume": 104934.0}, {"date": "2017-07-10", "close": 6.46, "volume": 59871.0}, {"date": "2017-07-11", "close": 6.45, "volume": 45488.0}, {"date": "2017-07-12", "close": 6.52, "volume": 168583.0}, {"date": "2017-07-13", "close": 6.5, "volume": 80477.0}, {"date": "2017-07-14", "close": 6.58, "volume": 33492.0}, {"date": "2017-07-17", "close": 6.59, "volume": 29974.0}, {"date": "2017-07-18", "close": 6.59, "volume": 16693.0}, {"date": "2017-07-19", "close": 6.55, "volume": 15674.0}, {"date": "2017-07-20", "close": 6.55, "volume": 28518.0}, {"date": "2017-07-21", "close": 6.49, "volume": 63413.0}, {"date": "2017-07-24", "close": 6.5, "volume": 74284.0}, {"date": "2017-07-25", "close": 6.53, "volume": 24305.0}, {"date": "2017-07-26", "close": 6.35, "volume": 61207.0}, {"date": "2017-07-27", "close": 6.4, "volume": 22914.0}, {"date": "2017-07-28", "close": 6.37, "volume": 7252.0}, {"date": "2017-07-31", "close": 6.45, "volume": 17052.0}, {"date": "2017-08-01", "close": 6.39, "volume": 29041.0}, {"date": "2017-08-02", "close": 6.37, "volume": 30464.0}, {"date": "2017-08-03", "close": 6.46, "volume": 66433.0}, {"date": "2017-08-04", "close": 6.48, "volume": 22310.0}, {"date": "2017-08-07", "close": 6.4, "volume": 50800.0}, {"date": "2017-08-08", "close": 6.25, "volume": 47006.0}, {"date": "2017-08-09", "close": 6.08, "volume": 93206.0}, {"date": "2017-08-10", "close": 6.04, "volume": 99330.0}, {"date": "2017-08-11", "close": 6.04, "volume": 46199.0}, {"date": "2017-08-14", "close": 6.23, "volume": 37358.0}, {"date": "2017-08-15", "close": 6.11, "volume": 26577.0}, {"date": "2017-08-16", "close": 6.05, "volume": 27951.0}, {"date": "2017-08-17", "close": 6.2, "volume": 20647.0}, {"date": "2017-08-18", "close": 6.29, "volume": 17321.0}, {"date": "2017-08-21", "close": 6.4, "volume": 46831.0}, {"date": "2017-08-22", "close": 6.39, "volume": 47397.0}, {"date": "2017-08-23", "close": 6.35, "volume": 30384.0}, {"date": "2017-08-24", "close": 6.5, "volume": 93977.0}, {"date": "2017-08-25", "close": 6.4, "volume": 34666.0}, {"date": "2017-08-28", "close": 6.41, "volume": 256727.0}, {"date": "2017-08-29", "close": 6.56, "volume": 238494.0}, {"date": "2017-08-30", "close": 6.59, "volume": 42030.0}, {"date": "2017-08-31", "close": 6.55, "volume": 26622.0}, {"date": "2017-09-01", "close": 6.63, "volume": 91869.0}, {"date": "2017-09-04", "close": 6.59, "volume": 55519.0}, {"date": "2017-09-05", "close": 6.5, "volume": 48279.0}, {"date": "2017-09-06", "close": 6.52, "volume": 192020.0}, {"date": "2017-09-07", "close": 6.54, "volume": 47078.0}, {"date": "2017-09-08", "close": 6.53, "volume": 122068.0}, {"date": "2017-09-11", "close": 6.56, "volume": 173523.0}, {"date": "2017-09-12", "close": 6.55, "volume": 152471.0}, {"date": "2017-09-13", "close": 6.69, "volume": 256737.0}, {"date": "2017-09-14", "close": 6.89, "volume": 107693.0}, {"date": "2017-09-15", "close": 7.13, "volume": 781324.0}, {"date": "2017-09-18", "close": 7.1, "volume": 99827.0}, {"date": "2017-09-19", "close": 7.44, "volume": 89307.0}, {"date": "2017-09-20", "close": 7.55, "volume": 121037.0}, {"date": "2017-09-21", "close": 7.56, "volume": 60813.0}, {"date": "2017-09-22", "close": 7.59, "volume": 136950.0}, {"date": "2017-09-25", "close": 7.77, "volume": 52853.0}, {"date": "2017-09-26", "close": 7.95, "volume": 86164.0}, {"date": "2017-09-27", "close": 7.88, "volume": 107306.0}, {"date": "2017-09-28", "close": 7.87, "volume": 40728.0}, {"date": "2017-09-29", "close": 7.85, "volume": 33936.0}, {"date": "2017-10-02", "close": 7.91, "volume": 48453.0}, {"date": "2017-10-03", "close": 8.26, "volume": 72751.0}, {"date": "2017-10-04", "close": 8.3, "volume": 121152.0}, {"date": "2017-10-05", "close": 8.07, "volume": 53576.0}, {"date": "2017-10-06", "close": 8.12, "volume": 22819.0}, {"date": "2017-10-09", "close": 8.19, "volume": 31530.0}, {"date": "2017-10-10", "close": 8.18, "volume": 245698.0}, {"date": "2017-10-11", "close": 8.5, "volume": 287193.0}, {"date": "2017-10-12", "close": 8.76, "volume": 187131.0}, {"date": "2017-10-13", "close": 8.97, "volume": 170179.0}, {"date": "2017-10-16", "close": 9.02, "volume": 105077.0}, {"date": "2017-10-17", "close": 9.04, "volume": 95083.0}, {"date": "2017-10-18", "close": 8.95, "volume": 76853.0}, {"date": "2017-10-19", "close": 8.9, "volume": 139416.0}, {"date": "2017-10-20", "close": 8.7, "volume": 104611.0}, {"date": "2017-10-23", "close": 8.74, "volume": 55309.0}, {"date": "2017-10-24", "close": 8.99, "volume": 117858.0}, {"date": "2017-10-25", "close": 8.91, "volume": 54741.0}, {"date": "2017-10-26", "close": 9.0, "volume": 87922.0}, {"date": "2017-10-27", "close": 8.95, "volume": 49744.0}, {"date": "2017-10-30", "close": 8.84, "volume": 28957.0}, {"date": "2017-10-31", "close": 8.74, "volume": 45943.0}, {"date": "2017-11-01", "close": 8.49, "volume": 80458.0}, {"date": "2017-11-02", "close": 8.44, "volume": 39099.0}, {"date": "2017-11-03", "close": 8.5, "volume": 40004.0}, {"date": "2017-11-06", "close": 8.55, "volume": 34388.0}, {"date": "2017-11-07", "close": 8.59, "volume": 53845.0}, {"date": "2017-11-08", "close": 8.68, "volume": 243598.0}, {"date": "2017-11-09", "close": 8.77, "volume": 192285.0}, {"date": "2017-11-10", "close": 8.8, "volume": 27044.0}, {"date": "2017-11-13", "close": 8.85, "volume": 62703.0}, {"date": "2017-11-14", "close": 9.03, "volume": 137311.0}, {"date": "2017-11-15", "close": 8.78, "volume": 47047.0}, {"date": "2017-11-16", "close": 8.65, "volume": 44949.0}, {"date": "2017-11-17", "close": 8.94, "volume": 80287.0}, {"date": "2017-11-20", "close": 9.08, "volume": 154882.0}, {"date": "2017-11-21", "close": 9.5, "volume": 386950.0}, {"date": "2017-11-22", "close": 9.12, "volume": 143636.0}, {"date": "2017-11-23", "close": 9.39, "volume": 74505.0}, {"date": "2017-11-24", "close": 9.4, "volume": 75899.0}, {"date": "2017-11-27", "close": 9.6, "volume": 54005.0}, {"date": "2017-11-28", "close": 9.51, "volume": 28060.0}, {"date": "2017-11-29", "close": 9.57, "volume": 329186.0}, {"date": "2017-11-30", "close": 9.7, "volume": 66292.0}, {"date": "2017-12-01", "close": 9.96, "volume": 154902.0}, {"date": "2017-12-04", "close": 9.84, "volume": 69139.0}, {"date": "2017-12-05", "close": 9.38, "volume": 90848.0}, {"date": "2017-12-06", "close": 9.3, "volume": 137108.0}, {"date": "2017-12-07", "close": 9.35, "volume": 125173.0}, {"date": "2017-12-08", "close": 9.65, "volume": 50636.0}, {"date": "2017-12-11", "close": 9.6, "volume": 83844.0}, {"date": "2017-12-12", "close": 9.65, "volume": 122224.0}, {"date": "2017-12-13", "close": 9.93, "volume": 67144.0}, {"date": "2017-12-14", "close": 9.53, "volume": 302236.0}, {"date": "2017-12-15", "close": 9.4, "volume": 153863.0}, {"date": "2017-12-18", "close": 9.48, "volume": 89444.0}, {"date": "2017-12-19", "close": 9.39, "volume": 67400.0}, {"date": "2017-12-20", "close": 9.44, "volume": 74614.0}, {"date": "2017-12-21", "close": 9.66, "volume": 63424.0}, {"date": "2017-12-22", "close": 9.72, "volume": 31588.0}, {"date": "2017-12-27", "close": 9.74, "volume": 37844.0}, {"date": "2017-12-28", "close": 9.67, "volume": 81996.0}, {"date": "2017-12-29", "close": 9.57, "volume": 167833.0}, {"date": "2018-01-02", "close": 9.76, "volume": 29936.0}, {"date": "2018-01-03", "close": 10.2, "volume": 111407.0}, {"date": "2018-01-04", "close": 10.65, "volume": 224066.0}, {"date": "2018-01-05", "close": 10.6, "volume": 83995.0}, {"date": "2018-01-08", "close": 10.79, "volume": 136820.0}, {"date": "2018-01-09", "close": 10.66, "volume": 43454.0}, {"date": "2018-01-10", "close": 10.7, "volume": 332588.0}, {"date": "2018-01-11", "close": 10.5, "volume": 60362.0}, {"date": "2018-01-12", "close": 10.51, "volume": 19308.0}, {"date": "2018-01-15", "close": 10.59, "volume": 91261.0}, {"date": "2018-01-16", "close": 10.93, "volume": 100440.0}, {"date": "2018-01-17", "close": 11.0, "volume": 51693.0}, {"date": "2018-01-18", "close": 11.1, "volume": 129167.0}, {"date": "2018-01-19", "close": 11.1, "volume": 101310.0}, {"date": "2018-01-22", "close": 10.7, "volume": 102941.0}, {"date": "2018-01-23", "close": 11.0, "volume": 49051.0}, {"date": "2018-01-24", "close": 11.21, "volume": 178627.0}, {"date": "2018-01-25", "close": 11.01, "volume": 181528.0}, {"date": "2018-01-29", "close": 11.04, "volume": 83346.0}, {"date": "2018-01-30", "close": 10.56, "volume": 101337.0}, {"date": "2018-01-31", "close": 10.69, "volume": 111559.0}, {"date": "2018-02-01", "close": 11.08, "volume": 332773.0}, {"date": "2018-02-02", "close": 10.65, "volume": 171150.0}, {"date": "2018-02-05", "close": 10.01, "volume": 165778.0}, {"date": "2018-02-06", "close": 9.7, "volume": 273359.0}, {"date": "2018-02-07", "close": 10.21, "volume": 175342.0}, {"date": "2018-02-08", "close": 10.15, "volume": 228034.0}, {"date": "2018-02-09", "close": 10.13, "volume": 563060.0}, {"date": "2018-02-12", "close": 9.98, "volume": 162251.0}, {"date": "2018-02-13", "close": 10.15, "volume": 58481.0}, {"date": "2018-02-14", "close": 10.09, "volume": 57997.0}, {"date": "2018-02-15", "close": 10.38, "volume": 98313.0}, {"date": "2018-02-16", "close": 10.58, "volume": 106732.0}, {"date": "2018-02-19", "close": 10.7, "volume": 77946.0}, {"date": "2018-02-20", "close": 10.58, "volume": 98354.0}, {"date": "2018-02-21", "close": 10.54, "volume": 84439.0}, {"date": "2018-02-22", "close": 10.7, "volume": 59176.0}, {"date": "2018-02-23", "close": 11.3, "volume": 102419.0}, {"date": "2018-02-26", "close": 10.55, "volume": 240012.0}, {"date": "2018-02-27", "close": 10.4, "volume": 147470.0}, {"date": "2018-02-28", "close": 10.62, "volume": 172724.0}, {"date": "2018-03-01", "close": 10.7, "volume": 110016.0}, {"date": "2018-03-02", "close": 10.14, "volume": 104832.0}, {"date": "2018-03-05", "close": 9.69, "volume": 104716.0}, {"date": "2018-03-06", "close": 9.82, "volume": 136205.0}, {"date": "2018-03-07", "close": 9.85, "volume": 738147.0}, {"date": "2018-03-08", "close": 10.3, "volume": 108831.0}, {"date": "2018-03-09", "close": 10.55, "volume": 58289.0}, {"date": "2018-03-12", "close": 10.72, "volume": 171112.0}, {"date": "2018-03-13", "close": 10.7, "volume": 730382.0}, {"date": "2018-03-14", "close": 10.75, "volume": 96153.0}, {"date": "2018-03-15", "close": 10.65, "volume": 52964.0}, {"date": "2018-03-16", "close": 10.49, "volume": 90616.0}, {"date": "2018-03-19", "close": 10.28, "volume": 42617.0}, {"date": "2018-03-20", "close": 10.08, "volume": 98830.0}, {"date": "2018-03-21", "close": 9.99, "volume": 68818.0}, {"date": "2018-03-22", "close": 10.1, "volume": 56973.0}, {"date": "2018-03-23", "close": 9.95, "volume": 94342.0}, {"date": "2018-03-26", "close": 10.19, "volume": 74046.0}, {"date": "2018-03-27", "close": 10.38, "volume": 56058.0}, {"date": "2018-03-28", "close": 10.33, "volume": 93021.0}, {"date": "2018-03-29", "close": 10.05, "volume": 101981.0}, {"date": "2018-04-03", "close": 10.02, "volume": 88744.0}, {"date": "2018-04-04", "close": 10.15, "volume": 60230.0}, {"date": "2018-04-05", "close": 10.21, "volume": 68817.0}, {"date": "2018-04-06", "close": 10.3, "volume": 52019.0}, {"date": "2018-04-09", "close": 10.23, "volume": 39544.0}, {"date": "2018-04-10", "close": 10.32, "volume": 42911.0}, {"date": "2018-04-11", "close": 10.41, "volume": 66614.0}, {"date": "2018-04-12", "close": 10.31, "volume": 166858.0}, {"date": "2018-04-13", "close": 10.3, "volume": 178238.0}, {"date": "2018-04-16", "close": 10.17, "volume": 67006.0}, {"date": "2018-04-17", "close": 10.7, "volume": 168069.0}, {"date": "2018-04-18", "close": 11.3, "volume": 179271.0}, {"date": "2018-04-19", "close": 10.95, "volume": 56464.0}, {"date": "2018-04-20", "close": 10.8, "volume": 133085.0}, {"date": "2018-04-23", "close": 10.66, "volume": 87618.0}, {"date": "2018-04-24", "close": 10.58, "volume": 122377.0}, {"date": "2018-04-26", "close": 10.74, "volume": 63395.0}, {"date": "2018-04-27", "close": 11.08, "volume": 69635.0}, {"date": "2018-04-30", "close": 11.09, "volume": 54848.0}, {"date": "2018-05-01", "close": 11.11, "volume": 54202.0}, {"date": "2018-05-02", "close": 11.39, "volume": 134703.0}, {"date": "2018-05-03", "close": 11.59, "volume": 164584.0}, {"date": "2018-05-04", "close": 11.8, "volume": 117037.0}, {"date": "2018-05-07", "close": 11.82, "volume": 220288.0}, {"date": "2018-05-08", "close": 12.3, "volume": 159974.0}, {"date": "2018-05-09", "close": 12.38, "volume": 258543.0}, {"date": "2018-05-10", "close": 12.5, "volume": 166178.0}, {"date": "2018-05-11", "close": 12.8, "volume": 1418695.0}, {"date": "2018-05-14", "close": 13.33, "volume": 409344.0}, {"date": "2018-05-15", "close": 13.53, "volume": 627590.0}, {"date": "2018-05-16", "close": 13.53, "volume": 438814.0}, {"date": "2018-05-17", "close": 14.0, "volume": 450879.0}, {"date": "2018-05-18", "close": 14.05, "volume": 225505.0}, {"date": "2018-05-21", "close": 14.66, "volume": 532747.0}, {"date": "2018-05-22", "close": 14.79, "volume": 719578.0}, {"date": "2018-05-23", "close": 15.08, "volume": 473714.0}, {"date": "2018-05-24", "close": 14.44, "volume": 840644.0}, {"date": "2018-05-25", "close": 14.29, "volume": 175049.0}, {"date": "2018-05-28", "close": 14.0, "volume": 146445.0}, {"date": "2018-05-29", "close": 14.75, "volume": 136664.0}, {"date": "2018-05-30", "close": 14.7, "volume": 99071.0}, {"date": "2018-05-31", "close": 13.78, "volume": 361133.0}, {"date": "2018-06-01", "close": 13.38, "volume": 1132664.0}, {"date": "2018-06-04", "close": 13.7, "volume": 170279.0}, {"date": "2018-06-05", "close": 13.7, "volume": 153616.0}, {"date": "2018-06-06", "close": 13.67, "volume": 124319.0}, {"date": "2018-06-07", "close": 13.59, "volume": 78766.0}, {"date": "2018-06-08", "close": 13.35, "volume": 141384.0}, {"date": "2018-06-12", "close": 13.55, "volume": 108308.0}, {"date": "2018-06-13", "close": 13.73, "volume": 67314.0}, {"date": "2018-06-14", "close": 13.55, "volume": 88183.0}, {"date": "2018-06-15", "close": 13.64, "volume": 64874.0}, {"date": "2018-06-18", "close": 13.64, "volume": 169248.0}, {"date": "2018-06-19", "close": 13.45, "volume": 181502.0}, {"date": "2018-06-20", "close": 13.53, "volume": 116697.0}, {"date": "2018-06-21", "close": 13.52, "volume": 100436.0}, {"date": "2018-06-22", "close": 13.35, "volume": 65158.0}, {"date": "2018-06-25", "close": 13.19, "volume": 44438.0}, {"date": "2018-06-26", "close": 12.55, "volume": 444223.0}, {"date": "2018-06-27", "close": 12.41, "volume": 304028.0}, {"date": "2018-06-28", "close": 11.86, "volume": 578988.0}, {"date": "2018-06-29", "close": 11.55, "volume": 520510.0}, {"date": "2018-07-02", "close": 11.96, "volume": 223304.0}, {"date": "2018-07-03", "close": 11.87, "volume": 129348.0}, {"date": "2018-07-04", "close": 11.71, "volume": 158930.0}, {"date": "2018-07-05", "close": 11.54, "volume": 112454.0}, {"date": "2018-07-06", "close": 11.59, "volume": 103226.0}, {"date": "2018-07-09", "close": 11.48, "volume": 67245.0}, {"date": "2018-07-10", "close": 11.59, "volume": 158067.0}, {"date": "2018-07-11", "close": 11.5, "volume": 185332.0}, {"date": "2018-07-12", "close": 12.19, "volume": 126357.0}, {"date": "2018-07-13", "close": 13.29, "volume": 247511.0}, {"date": "2018-07-16", "close": 12.84, "volume": 227315.0}, {"date": "2018-07-17", "close": 12.81, "volume": 157920.0}, {"date": "2018-07-18", "close": 12.79, "volume": 140391.0}, {"date": "2018-07-19", "close": 14.45, "volume": 470932.0}, {"date": "2018-07-20", "close": 14.08, "volume": 166713.0}, {"date": "2018-07-23", "close": 13.16, "volume": 512702.0}, {"date": "2018-07-24", "close": 12.35, "volume": 1069119.0}, {"date": "2018-07-25", "close": 12.57, "volume": 288578.0}, {"date": "2018-07-26", "close": 12.22, "volume": 129186.0}, {"date": "2018-07-27", "close": 12.05, "volume": 204734.0}, {"date": "2018-07-30", "close": 11.44, "volume": 461326.0}, {"date": "2018-07-31", "close": 11.5, "volume": 187600.0}, {"date": "2018-08-01", "close": 11.25, "volume": 139628.0}, {"date": "2018-08-02", "close": 10.85, "volume": 311994.0}, {"date": "2018-08-03", "close": 10.56, "volume": 181632.0}, {"date": "2018-08-06", "close": 10.38, "volume": 130871.0}, {"date": "2018-08-07", "close": 10.18, "volume": 364706.0}, {"date": "2018-08-08", "close": 10.4, "volume": 399540.0}, {"date": "2018-08-09", "close": 10.85, "volume": 364682.0}, {"date": "2018-08-10", "close": 10.93, "volume": 151980.0}, {"date": "2018-08-13", "close": 11.18, "volume": 240432.0}, {"date": "2018-08-14", "close": 11.66, "volume": 145667.0}, {"date": "2018-08-15", "close": 12.0, "volume": 161032.0}, {"date": "2018-08-16", "close": 11.99, "volume": 126920.0}, {"date": "2018-08-17", "close": 11.94, "volume": 111323.0}, {"date": "2018-08-20", "close": 13.02, "volume": 769319.0}, {"date": "2018-08-21", "close": 13.5, "volume": 287289.0}, {"date": "2018-08-22", "close": 13.39, "volume": 185606.0}, {"date": "2018-08-23", "close": 13.4, "volume": 86208.0}, {"date": "2018-08-24", "close": 13.59, "volume": 130714.0}, {"date": "2018-08-27", "close": 13.58, "volume": 141550.0}, {"date": "2018-08-28", "close": 13.62, "volume": 122084.0}, {"date": "2018-08-29", "close": 13.65, "volume": 195523.0}, {"date": "2018-08-30", "close": 13.5, "volume": 349514.0}, {"date": "2018-08-31", "close": 13.65, "volume": 73922.0}, {"date": "2018-09-03", "close": 13.6, "volume": 53822.0}, {"date": "2018-09-04", "close": 13.28, "volume": 91622.0}, {"date": "2018-09-05", "close": 13.26, "volume": 100453.0}, {"date": "2018-09-06", "close": 12.44, "volume": 203002.0}, {"date": "2018-09-07", "close": 12.33, "volume": 169820.0}, {"date": "2018-09-10", "close": 12.65, "volume": 109141.0}, {"date": "2018-09-11", "close": 13.42, "volume": 161349.0}, {"date": "2018-09-12", "close": 13.33, "volume": 122219.0}, {"date": "2018-09-13", "close": 13.33, "volume": 92123.0}, {"date": "2018-09-14", "close": 13.55, "volume": 112962.0}, {"date": "2018-09-17", "close": 13.54, "volume": 201889.0}, {"date": "2018-09-18", "close": 12.78, "volume": 190419.0}, {"date": "2018-09-19", "close": 12.62, "volume": 66963.0}, {"date": "2018-09-20", "close": 12.57, "volume": 86477.0}, {"date": "2018-09-21", "close": 12.9, "volume": 158025.0}, {"date": "2018-09-24", "close": 13.14, "volume": 133756.0}, {"date": "2018-09-25", "close": 12.98, "volume": 63726.0}, {"date": "2018-09-26", "close": 12.77, "volume": 53586.0}, {"date": "2018-09-27", "close": 12.64, "volume": 51602.0}, {"date": "2018-09-28", "close": 12.72, "volume": 36693.0}, {"date": "2018-10-01", "close": 12.9, "volume": 14013.0}, {"date": "2018-10-02", "close": 13.0, "volume": 27016.0}, {"date": "2018-10-03", "close": 13.3, "volume": 88960.0}, {"date": "2018-10-04", "close": 13.45, "volume": 150473.0}, {"date": "2018-10-05", "close": 13.4, "volume": 137219.0}, {"date": "2018-10-08", "close": 13.09, "volume": 166904.0}, {"date": "2018-10-09", "close": 12.2, "volume": 158560.0}, {"date": "2018-10-10", "close": 12.25, "volume": 562097.0}, {"date": "2018-10-11", "close": 11.55, "volume": 585284.0}, {"date": "2018-10-12", "close": 12.0, "volume": 254789.0}, {"date": "2018-10-15", "close": 11.9, "volume": 204218.0}, {"date": "2018-10-16", "close": 11.76, "volume": 85920.0}, {"date": "2018-10-17", "close": 12.11, "volume": 131333.0}, {"date": "2018-10-18", "close": 12.14, "volume": 38065.0}, {"date": "2018-10-19", "close": 11.95, "volume": 31418.0}, {"date": "2018-10-22", "close": 11.75, "volume": 256819.0}, {"date": "2018-10-23", "close": 11.65, "volume": 207592.0}, {"date": "2018-10-24", "close": 11.54, "volume": 154284.0}, {"date": "2018-10-25", "close": 10.95, "volume": 559790.0}, {"date": "2018-10-26", "close": 11.06, "volume": 252487.0}, {"date": "2018-10-29", "close": 11.03, "volume": 317495.0}, {"date": "2018-10-30", "close": 11.02, "volume": 207549.0}, {"date": "2018-10-31", "close": 11.46, "volume": 269608.0}, {"date": "2018-11-01", "close": 12.39, "volume": 207202.0}, {"date": "2018-11-02", "close": 12.82, "volume": 200639.0}, {"date": "2018-11-05", "close": 12.5, "volume": 98308.0}, {"date": "2018-11-06", "close": 13.0, "volume": 218391.0}, {"date": "2018-11-07", "close": 13.0, "volume": 1037112.0}, {"date": "2018-11-08", "close": 13.4, "volume": 239319.0}, {"date": "2018-11-09", "close": 13.76, "volume": 313743.0}, {"date": "2018-11-12", "close": 13.56, "volume": 161227.0}, {"date": "2018-11-13", "close": 13.2, "volume": 299208.0}, {"date": "2018-11-14", "close": 13.27, "volume": 354685.0}, {"date": "2018-11-15", "close": 13.08, "volume": 169492.0}, {"date": "2018-11-16", "close": 13.31, "volume": 192037.0}, {"date": "2018-11-19", "close": 13.46, "volume": 202402.0}, {"date": "2018-11-20", "close": 13.13, "volume": 210495.0}, {"date": "2018-11-21", "close": 12.46, "volume": 353161.0}, {"date": "2018-11-22", "close": 12.8, "volume": 108777.0}, {"date": "2018-11-23", "close": 13.16, "volume": 179753.0}, {"date": "2018-11-26", "close": 13.1, "volume": 129223.0}, {"date": "2018-11-27", "close": 13.31, "volume": 105978.0}, {"date": "2018-11-28", "close": 13.42, "volume": 379906.0}, {"date": "2018-11-29", "close": 13.84, "volume": 439144.0}, {"date": "2018-11-30", "close": 13.89, "volume": 1408192.0}, {"date": "2018-12-03", "close": 14.9, "volume": 293880.0}, {"date": "2018-12-04", "close": 14.37, "volume": 264269.0}, {"date": "2018-12-05", "close": 13.53, "volume": 279304.0}, {"date": "2018-12-06", "close": 13.13, "volume": 209195.0}, {"date": "2018-12-07", "close": 13.26, "volume": 106838.0}, {"date": "2018-12-10", "close": 12.86, "volume": 167077.0}, {"date": "2018-12-11", "close": 12.97, "volume": 73646.0}, {"date": "2018-12-12", "close": 13.04, "volume": 142590.0}, {"date": "2018-12-13", "close": 13.21, "volume": 237510.0}, {"date": "2018-12-14", "close": 12.1, "volume": 415236.0}, {"date": "2018-12-17", "close": 11.83, "volume": 130244.0}, {"date": "2018-12-18", "close": 11.81, "volume": 131913.0}, {"date": "2018-12-19", "close": 11.81, "volume": 182079.0}, {"date": "2018-12-20", "close": 11.49, "volume": 142739.0}, {"date": "2018-12-21", "close": 11.04, "volume": 352772.0}, {"date": "2018-12-24", "close": 11.07, "volume": 128942.0}, {"date": "2018-12-27", "close": 11.51, "volume": 75973.0}, {"date": "2018-12-28", "close": 11.57, "volume": 80429.0}, {"date": "2018-12-31", "close": 11.88, "volume": 50159.0}, {"date": "2019-01-02", "close": 11.61, "volume": 21957.0}, {"date": "2019-01-03", "close": 11.41, "volume": 66178.0}, {"date": "2019-01-04", "close": 11.08, "volume": 56243.0}, {"date": "2019-01-07", "close": 11.67, "volume": 127397.0}, {"date": "2019-01-08", "close": 12.51, "volume": 221534.0}, {"date": "2019-01-09", "close": 13.01, "volume": 257456.0}, {"date": "2019-01-10", "close": 12.75, "volume": 276197.0}, {"date": "2019-01-11", "close": 12.21, "volume": 155887.0}, {"date": "2019-01-14", "close": 12.27, "volume": 39113.0}, {"date": "2019-01-15", "close": 13.0, "volume": 136745.0}, {"date": "2019-01-16", "close": 12.97, "volume": 134180.0}, {"date": "2019-01-17", "close": 12.86, "volume": 117050.0}, {"date": "2019-01-18", "close": 12.95, "volume": 127156.0}, {"date": "2019-01-21", "close": 13.08, "volume": 202551.0}, {"date": "2019-01-22", "close": 13.19, "volume": 134401.0}, {"date": "2019-01-23", "close": 13.18, "volume": 439933.0}, {"date": "2019-01-24", "close": 13.26, "volume": 104650.0}, {"date": "2019-01-25", "close": 13.55, "volume": 167376.0}, {"date": "2019-01-29", "close": 12.94, "volume": 428421.0}, {"date": "2019-01-30", "close": 12.4, "volume": 186694.0}, {"date": "2019-01-31", "close": 12.94, "volume": 236837.0}, {"date": "2019-02-01", "close": 12.92, "volume": 397567.0}, {"date": "2019-02-04", "close": 13.18, "volume": 186161.0}, {"date": "2019-02-05", "close": 13.11, "volume": 1025322.0}, {"date": "2019-02-06", "close": 13.05, "volume": 62827.0}, {"date": "2019-02-07", "close": 12.94, "volume": 62286.0}, {"date": "2019-02-08", "close": 12.93, "volume": 84388.0}, {"date": "2019-02-11", "close": 12.75, "volume": 219567.0}, {"date": "2019-02-12", "close": 12.5, "volume": 1446707.0}, {"date": "2019-02-13", "close": 12.42, "volume": 473018.0}, {"date": "2019-02-14", "close": 12.53, "volume": 100066.0}, {"date": "2019-02-15", "close": 12.59, "volume": 72713.0}, {"date": "2019-02-18", "close": 12.87, "volume": 88187.0}, {"date": "2019-02-19", "close": 13.34, "volume": 224638.0}, {"date": "2019-02-20", "close": 13.47, "volume": 171726.0}, {"date": "2019-02-21", "close": 13.75, "volume": 129164.0}, {"date": "2019-02-22", "close": 13.71, "volume": 144443.0}, {"date": "2019-02-25", "close": 14.19, "volume": 249961.0}, {"date": "2019-02-26", "close": 12.16, "volume": 1390227.0}, {"date": "2019-02-27", "close": 12.05, "volume": 439922.0}, {"date": "2019-02-28", "close": 11.64, "volume": 235791.0}, {"date": "2019-03-01", "close": 12.05, "volume": 239603.0}, {"date": "2019-03-04", "close": 12.05, "volume": 248195.0}, {"date": "2019-03-05", "close": 12.13, "volume": 136966.0}, {"date": "2019-03-06", "close": 12.6, "volume": 371212.0}, {"date": "2019-03-07", "close": 12.69, "volume": 194258.0}, {"date": "2019-03-08", "close": 13.01, "volume": 265517.0}, {"date": "2019-03-11", "close": 13.57, "volume": 484388.0}, {"date": "2019-03-12", "close": 14.11, "volume": 512345.0}, {"date": "2019-03-13", "close": 14.48, "volume": 422494.0}, {"date": "2019-03-14", "close": 14.35, "volume": 451284.0}, {"date": "2019-03-15", "close": 14.19, "volume": 2525464.0}, {"date": "2019-03-18", "close": 13.5, "volume": 499744.0}, {"date": "2019-03-19", "close": 12.95, "volume": 501546.0}, {"date": "2019-03-20", "close": 13.2, "volume": 447463.0}, {"date": "2019-03-21", "close": 13.06, "volume": 302360.0}, {"date": "2019-03-22", "close": 13.35, "volume": 100061.0}, {"date": "2019-03-25", "close": 13.05, "volume": 354549.0}, {"date": "2019-03-26", "close": 13.25, "volume": 88017.0}, {"date": "2019-03-27", "close": 13.49, "volume": 162171.0}, {"date": "2019-03-28", "close": 13.53, "volume": 201519.0}, {"date": "2019-03-29", "close": 13.85, "volume": 204743.0}, {"date": "2019-04-01", "close": 14.5, "volume": 610486.0}, {"date": "2019-04-02", "close": 14.96, "volume": 970504.0}, {"date": "2019-04-03", "close": 14.76, "volume": 323237.0}, {"date": "2019-04-04", "close": 14.53, "volume": 171014.0}, {"date": "2019-04-05", "close": 14.5, "volume": 135712.0}, {"date": "2019-04-08", "close": 14.92, "volume": 207963.0}, {"date": "2019-04-09", "close": 14.81, "volume": 167128.0}, {"date": "2019-04-10", "close": 14.72, "volume": 81438.0}, {"date": "2019-04-11", "close": 14.35, "volume": 119603.0}, {"date": "2019-04-12", "close": 14.57, "volume": 416487.0}, {"date": "2019-04-15", "close": 14.79, "volume": 261743.0}, {"date": "2019-04-16", "close": 14.93, "volume": 132310.0}, {"date": "2019-04-17", "close": 14.81, "volume": 127642.0}, {"date": "2019-04-18", "close": 14.56, "volume": 552577.0}, {"date": "2019-04-23", "close": 14.1, "volume": 291247.0}, {"date": "2019-04-24", "close": 14.2, "volume": 265622.0}, {"date": "2019-04-26", "close": 14.14, "volume": 162780.0}, {"date": "2019-04-29", "close": 14.84, "volume": 516306.0}, {"date": "2019-04-30", "close": 15.0, "volume": 321559.0}, {"date": "2019-05-01", "close": 15.09, "volume": 369935.0}, {"date": "2019-05-02", "close": 14.99, "volume": 278194.0}, {"date": "2019-05-03", "close": 15.41, "volume": 351131.0}, {"date": "2019-05-06", "close": 15.05, "volume": 281563.0}, {"date": "2019-05-07", "close": 14.56, "volume": 266385.0}, {"date": "2019-05-08", "close": 13.59, "volume": 360968.0}, {"date": "2019-05-09", "close": 13.82, "volume": 317619.0}, {"date": "2019-05-10", "close": 13.7, "volume": 249810.0}, {"date": "2019-05-13", "close": 13.5, "volume": 177802.0}, {"date": "2019-05-14", "close": 13.46, "volume": 187270.0}, {"date": "2019-05-15", "close": 13.76, "volume": 235993.0}, {"date": "2019-05-16", "close": 13.81, "volume": 200230.0}, {"date": "2019-05-17", "close": 13.71, "volume": 108139.0}, {"date": "2019-05-20", "close": 13.64, "volume": 129271.0}, {"date": "2019-05-21", "close": 13.52, "volume": 96940.0}, {"date": "2019-05-22", "close": 13.55, "volume": 203215.0}, {"date": "2019-05-23", "close": 13.55, "volume": 325575.0}, {"date": "2019-05-24", "close": 13.44, "volume": 157415.0}, {"date": "2019-05-27", "close": 13.41, "volume": 64712.0}, {"date": "2019-05-28", "close": 13.79, "volume": 136808.0}, {"date": "2019-05-29", "close": 14.0, "volume": 174327.0}, {"date": "2019-05-30", "close": 13.58, "volume": 235648.0}, {"date": "2019-05-31", "close": 13.66, "volume": 159588.0}, {"date": "2019-06-03", "close": 13.1, "volume": 179428.0}, {"date": "2019-06-04", "close": 12.8, "volume": 258317.0}, {"date": "2019-06-05", "close": 13.18, "volume": 212199.0}, {"date": "2019-06-06", "close": 13.12, "volume": 123762.0}, {"date": "2019-06-07", "close": 13.2, "volume": 243048.0}, {"date": "2019-06-11", "close": 13.19, "volume": 311133.0}, {"date": "2019-06-12", "close": 13.25, "volume": 225023.0}, {"date": "2019-06-13", "close": 12.85, "volume": 244195.0}, {"date": "2019-06-14", "close": 12.95, "volume": 327086.0}, {"date": "2019-06-17", "close": 13.09, "volume": 392710.0}, {"date": "2019-06-18", "close": 12.96, "volume": 180194.0}, {"date": "2019-06-19", "close": 13.39, "volume": 263132.0}, {"date": "2019-06-20", "close": 13.61, "volume": 486887.0}, {"date": "2019-06-21", "close": 13.32, "volume": 632431.0}, {"date": "2019-06-24", "close": 12.88, "volume": 214624.0}, {"date": "2019-06-25", "close": 12.71, "volume": 270308.0}, {"date": "2019-06-26", "close": 12.49, "volume": 424581.0}, {"date": "2019-06-27", "close": 12.1, "volume": 492791.0}, {"date": "2019-06-28", "close": 11.88, "volume": 564762.0}, {"date": "2019-07-01", "close": 12.01, "volume": 406271.0}, {"date": "2019-07-02", "close": 11.34, "volume": 591660.0}, {"date": "2019-07-03", "close": 10.87, "volume": 671047.0}, {"date": "2019-07-04", "close": 11.82, "volume": 940044.0}, {"date": "2019-07-05", "close": 11.7, "volume": 428826.0}, {"date": "2019-07-08", "close": 11.25, "volume": 566958.0}, {"date": "2019-07-09", "close": 11.18, "volume": 153871.0}, {"date": "2019-07-10", "close": 11.39, "volume": 370710.0}, {"date": "2019-07-11", "close": 11.9, "volume": 516199.0}, {"date": "2019-07-12", "close": 11.3, "volume": 255624.0}, {"date": "2019-07-15", "close": 11.3, "volume": 206062.0}, {"date": "2019-07-16", "close": 11.74, "volume": 503009.0}, {"date": "2019-07-17", "close": 11.34, "volume": 440678.0}, {"date": "2019-07-18", "close": 11.32, "volume": 185872.0}, {"date": "2019-07-19", "close": 11.4, "volume": 587291.0}, {"date": "2019-07-22", "close": 11.59, "volume": 456954.0}, {"date": "2019-07-23", "close": 11.8, "volume": 178119.0}, {"date": "2019-07-24", "close": 11.96, "volume": 421087.0}, {"date": "2019-07-25", "close": 12.13, "volume": 263100.0}, {"date": "2019-07-26", "close": 12.3, "volume": 376123.0}, {"date": "2019-07-29", "close": 12.4, "volume": 289726.0}, {"date": "2019-07-30", "close": 12.29, "volume": 206311.0}, {"date": "2019-07-31", "close": 12.44, "volume": 187747.0}, {"date": "2019-08-01", "close": 12.3, "volume": 193293.0}, {"date": "2019-08-02", "close": 12.09, "volume": 324027.0}, {"date": "2019-08-05", "close": 11.14, "volume": 395037.0}, {"date": "2019-08-06", "close": 11.1, "volume": 288689.0}, {"date": "2019-08-07", "close": 11.08, "volume": 242252.0}, {"date": "2019-08-08", "close": 11.0, "volume": 218693.0}, {"date": "2019-08-09", "close": 10.85, "volume": 249288.0}, {"date": "2019-08-12", "close": 11.09, "volume": 595920.0}, {"date": "2019-08-13", "close": 11.05, "volume": 390800.0}, {"date": "2019-08-14", "close": 11.16, "volume": 465242.0}, {"date": "2019-08-15", "close": 10.39, "volume": 371099.0}, {"date": "2019-08-16", "close": 10.37, "volume": 279102.0}, {"date": "2019-08-19", "close": 10.78, "volume": 308157.0}, {"date": "2019-08-20", "close": 11.08, "volume": 172587.0}, {"date": "2019-08-21", "close": 11.21, "volume": 233412.0}, {"date": "2019-08-22", "close": 11.28, "volume": 287790.0}, {"date": "2019-08-23", "close": 11.34, "volume": 225232.0}, {"date": "2019-08-26", "close": 11.06, "volume": 171082.0}, {"date": "2019-08-27", "close": 10.9, "volume": 556905.0}, {"date": "2019-08-28", "close": 11.82, "volume": 632718.0}, {"date": "2019-08-29", "close": 12.11, "volume": 446987.0}, {"date": "2019-08-30", "close": 12.38, "volume": 574713.0}, {"date": "2019-09-02", "close": 12.53, "volume": 309999.0}, {"date": "2019-09-03", "close": 12.29, "volume": 309756.0}, {"date": "2019-09-04", "close": 12.58, "volume": 347099.0}, {"date": "2019-09-05", "close": 12.89, "volume": 413407.0}, {"date": "2019-09-06", "close": 12.97, "volume": 193162.0}, {"date": "2019-09-09", "close": 12.89, "volume": 313890.0}, {"date": "2019-09-10", "close": 13.05, "volume": 179048.0}, {"date": "2019-09-11", "close": 13.24, "volume": 259801.0}, {"date": "2019-09-12", "close": 13.08, "volume": 299995.0}, {"date": "2019-09-13", "close": 12.73, "volume": 260686.0}, {"date": "2019-09-16", "close": 12.78, "volume": 301617.0}, {"date": "2019-09-17", "close": 12.45, "volume": 162535.0}, {"date": "2019-09-18", "close": 12.36, "volume": 193121.0}, {"date": "2019-09-19", "close": 12.63, "volume": 293575.0}, {"date": "2019-09-20", "close": 12.9, "volume": 190594.0}, {"date": "2019-09-23", "close": 12.84, "volume": 164866.0}, {"date": "2019-09-24", "close": 12.5, "volume": 110784.0}, {"date": "2019-09-25", "close": 12.3, "volume": 350550.0}, {"date": "2019-09-26", "close": 12.4, "volume": 110643.0}, {"date": "2019-09-27", "close": 12.55, "volume": 106510.0}, {"date": "2019-09-30", "close": 12.59, "volume": 170598.0}, {"date": "2019-10-01", "close": 12.13, "volume": 220892.0}, {"date": "2019-10-02", "close": 11.27, "volume": 497237.0}, {"date": "2019-10-03", "close": 11.04, "volume": 430176.0}, {"date": "2019-10-04", "close": 11.31, "volume": 255846.0}, {"date": "2019-10-07", "close": 11.14, "volume": 116034.0}, {"date": "2019-10-08", "close": 11.61, "volume": 241271.0}, {"date": "2019-10-09", "close": 11.86, "volume": 298715.0}, {"date": "2019-10-10", "close": 11.78, "volume": 213300.0}, {"date": "2019-10-11", "close": 12.18, "volume": 421979.0}, {"date": "2019-10-14", "close": 12.91, "volume": 552531.0}, {"date": "2019-10-15", "close": 12.79, "volume": 392899.0}, {"date": "2019-10-16", "close": 12.81, "volume": 490276.0}, {"date": "2019-10-17", "close": 12.94, "volume": 347219.0}, {"date": "2019-10-18", "close": 12.9, "volume": 332842.0}, {"date": "2019-10-21", "close": 12.75, "volume": 198917.0}, {"date": "2019-10-22", "close": 12.56, "volume": 136779.0}, {"date": "2019-10-23", "close": 12.32, "volume": 133346.0}, {"date": "2019-10-24", "close": 12.54, "volume": 248452.0}, {"date": "2019-10-25", "close": 12.53, "volume": 141424.0}, {"date": "2019-10-28", "close": 12.41, "volume": 80510.0}, {"date": "2019-10-29", "close": 12.45, "volume": 125394.0}, {"date": "2019-10-30", "close": 12.36, "volume": 134965.0}, {"date": "2019-10-31", "close": 12.33, "volume": 101181.0}, {"date": "2019-11-01", "close": 12.29, "volume": 59159.0}, {"date": "2019-11-04", "close": 12.38, "volume": 159839.0}, {"date": "2019-11-05", "close": 12.25, "volume": 61256.0}, {"date": "2019-11-06", "close": 12.1, "volume": 371936.0}, {"date": "2019-11-07", "close": 12.53, "volume": 103251.0}, {"date": "2019-11-08", "close": 12.55, "volume": 171063.0}, {"date": "2019-11-11", "close": 12.67, "volume": 188597.0}, {"date": "2019-11-12", "close": 12.57, "volume": 114727.0}, {"date": "2019-11-13", "close": 12.12, "volume": 140663.0}, {"date": "2019-11-14", "close": 12.23, "volume": 92851.0}, {"date": "2019-11-15", "close": 12.22, "volume": 169062.0}, {"date": "2019-11-18", "close": 12.08, "volume": 103014.0}, {"date": "2019-11-19", "close": 11.97, "volume": 123814.0}, {"date": "2019-11-20", "close": 11.87, "volume": 256890.0}, {"date": "2019-11-21", "close": 11.58, "volume": 153860.0}, {"date": "2019-11-22", "close": 11.71, "volume": 589457.0}, {"date": "2019-11-25", "close": 11.83, "volume": 149468.0}, {"date": "2019-11-26", "close": 11.16, "volume": 396104.0}, {"date": "2019-11-27", "close": 11.3, "volume": 514626.0}, {"date": "2019-11-28", "close": 11.18, "volume": 371998.0}, {"date": "2019-11-29", "close": 10.86, "volume": 458905.0}, {"date": "2019-12-02", "close": 10.98, "volume": 221724.0}, {"date": "2019-12-03", "close": 10.51, "volume": 718984.0}, {"date": "2019-12-04", "close": 10.36, "volume": 560921.0}, {"date": "2019-12-05", "close": 10.27, "volume": 428952.0}, {"date": "2019-12-06", "close": 10.28, "volume": 309038.0}, {"date": "2019-12-09", "close": 10.2, "volume": 519301.0}, {"date": "2019-12-10", "close": 10.41, "volume": 318346.0}, {"date": "2019-12-11", "close": 10.26, "volume": 150904.0}, {"date": "2019-12-12", "close": 10.19, "volume": 173397.0}, {"date": "2019-12-13", "close": 10.22, "volume": 215026.0}, {"date": "2019-12-16", "close": 10.64, "volume": 590062.0}, {"date": "2019-12-17", "close": 10.62, "volume": 639668.0}, {"date": "2019-12-18", "close": 10.8, "volume": 975719.0}, {"date": "2019-12-19", "close": 10.78, "volume": 490653.0}, {"date": "2019-12-20", "close": 11.13, "volume": 387857.0}, {"date": "2019-12-23", "close": 11.25, "volume": 283878.0}, {"date": "2019-12-24", "close": 11.21, "volume": 159769.0}, {"date": "2019-12-27", "close": 11.42, "volume": 96924.0}, {"date": "2019-12-30", "close": 11.36, "volume": 99506.0}, {"date": "2019-12-31", "close": 11.16, "volume": 99639.0}, {"date": "2020-01-02", "close": 11.1, "volume": 147252.0}, {"date": "2020-01-03", "close": 11.32, "volume": 321451.0}, {"date": "2020-01-06", "close": 10.86, "volume": 195698.0}, {"date": "2020-01-07", "close": 10.99, "volume": 96759.0}, {"date": "2020-01-08", "close": 10.88, "volume": 207440.0}, {"date": "2020-01-09", "close": 11.2, "volume": 229242.0}, {"date": "2020-01-10", "close": 11.42, "volume": 260433.0}, {"date": "2020-01-13", "close": 11.61, "volume": 320144.0}, {"date": "2020-01-14", "close": 11.8, "volume": 273523.0}, {"date": "2020-01-15", "close": 11.7, "volume": 167587.0}, {"date": "2020-01-16", "close": 11.99, "volume": 178933.0}, {"date": "2020-01-17", "close": 11.91, "volume": 254244.0}, {"date": "2020-01-20", "close": 11.91, "volume": 168656.0}, {"date": "2020-01-21", "close": 11.28, "volume": 740877.0}, {"date": "2020-01-22", "close": 11.25, "volume": 764523.0}, {"date": "2020-01-23", "close": 10.98, "volume": 427287.0}, {"date": "2020-01-24", "close": 11.02, "volume": 279986.0}, {"date": "2020-01-28", "close": 10.85, "volume": 206686.0}, {"date": "2020-01-29", "close": 11.17, "volume": 138833.0}, {"date": "2020-01-30", "close": 10.87, "volume": 270011.0}, {"date": "2020-01-31", "close": 10.96, "volume": 170725.0}, {"date": "2020-02-03", "close": 10.39, "volume": 248894.0}, {"date": "2020-02-04", "close": 10.51, "volume": 864267.0}, {"date": "2020-02-05", "close": 10.7, "volume": 683814.0}, {"date": "2020-02-06", "close": 11.23, "volume": 490299.0}, {"date": "2020-02-07", "close": 10.93, "volume": 245504.0}, {"date": "2020-02-10", "close": 10.92, "volume": 161902.0}, {"date": "2020-02-11", "close": 10.9, "volume": 219942.0}, {"date": "2020-02-12", "close": 10.93, "volume": 130877.0}, {"date": "2020-02-13", "close": 10.9, "volume": 363601.0}, {"date": "2020-02-14", "close": 10.89, "volume": 222461.0}, {"date": "2020-02-17", "close": 10.89, "volume": 135991.0}, {"date": "2020-02-18", "close": 10.63, "volume": 298845.0}, {"date": "2020-02-19", "close": 10.67, "volume": 370142.0}, {"date": "2020-02-20", "close": 11.08, "volume": 461645.0}, {"date": "2020-02-21", "close": 11.09, "volume": 277768.0}, {"date": "2020-02-24", "close": 10.67, "volume": 421461.0}, {"date": "2020-02-25", "close": 10.43, "volume": 818256.0}, {"date": "2020-02-26", "close": 10.84, "volume": 851552.0}, {"date": "2020-02-27", "close": 10.64, "volume": 408656.0}, {"date": "2020-02-28", "close": 10.05, "volume": 894787.0}, {"date": "2020-03-02", "close": 9.62, "volume": 444035.0}, {"date": "2020-03-03", "close": 9.35, "volume": 922413.0}, {"date": "2020-03-04", "close": 8.72, "volume": 731480.0}, {"date": "2020-03-05", "close": 8.76, "volume": 5091712.0}, {"date": "2020-03-06", "close": 7.99, "volume": 733804.0}, {"date": "2020-03-09", "close": 7.35, "volume": 1179152.0}, {"date": "2020-03-10", "close": 7.59, "volume": 1418286.0}, {"date": "2020-03-11", "close": 7.5, "volume": 1075528.0}, {"date": "2020-03-12", "close": 6.86, "volume": 887487.0}, {"date": "2020-03-13", "close": 7.26, "volume": 2039019.0}, {"date": "2020-03-16", "close": 6.4, "volume": 1469024.0}, {"date": "2020-03-17", "close": 7.15, "volume": 850323.0}, {"date": "2020-03-18", "close": 6.47, "volume": 1000068.0}, {"date": "2020-03-19", "close": 6.84, "volume": 1062041.0}, {"date": "2020-03-20", "close": 7.86, "volume": 1093474.0}, {"date": "2020-03-23", "close": 6.81, "volume": 805459.0}, {"date": "2020-03-24", "close": 6.73, "volume": 741138.0}, {"date": "2020-03-25", "close": 6.8, "volume": 387344.0}, {"date": "2020-03-26", "close": 7.13, "volume": 528541.0}, {"date": "2020-03-27", "close": 6.77, "volume": 399219.0}, {"date": "2020-03-30", "close": 7.38, "volume": 440489.0}, {"date": "2020-03-31", "close": 7.7, "volume": 454852.0}, {"date": "2020-04-01", "close": 8.55, "volume": 441950.0}, {"date": "2020-04-02", "close": 8.37, "volume": 393777.0}, {"date": "2020-04-03", "close": 8.33, "volume": 471608.0}, {"date": "2020-04-06", "close": 9.7, "volume": 626581.0}, {"date": "2020-04-07", "close": 9.01, "volume": 496565.0}, {"date": "2020-04-08", "close": 8.8, "volume": 371887.0}, {"date": "2020-04-09", "close": 9.21, "volume": 360728.0}, {"date": "2020-04-14", "close": 9.85, "volume": 428863.0}, {"date": "2020-04-15", "close": 9.43, "volume": 340100.0}, {"date": "2020-04-16", "close": 9.5, "volume": 388045.0}, {"date": "2020-04-17", "close": 9.72, "volume": 268401.0}, {"date": "2020-04-20", "close": 9.79, "volume": 356134.0}, {"date": "2020-04-21", "close": 9.2, "volume": 492764.0}, {"date": "2020-04-22", "close": 9.53, "volume": 346190.0}, {"date": "2020-04-23", "close": 9.4, "volume": 388057.0}, {"date": "2020-04-24", "close": 9.46, "volume": 338589.0}, {"date": "2020-04-27", "close": 9.72, "volume": 206125.0}, {"date": "2020-04-28", "close": 9.8, "volume": 139729.0}, {"date": "2020-04-29", "close": 9.86, "volume": 110142.0}, {"date": "2020-04-30", "close": 9.77, "volume": 604105.0}, {"date": "2020-05-01", "close": 9.7, "volume": 824683.0}, {"date": "2020-05-04", "close": 10.0, "volume": 190690.0}, {"date": "2020-05-05", "close": 9.97, "volume": 152805.0}, {"date": "2020-05-06", "close": 9.89, "volume": 172252.0}, {"date": "2020-05-07", "close": 10.39, "volume": 518019.0}, {"date": "2020-05-08", "close": 10.36, "volume": 211448.0}, {"date": "2020-05-11", "close": 10.19, "volume": 798307.0}, {"date": "2020-05-12", "close": 10.3, "volume": 194596.0}, {"date": "2020-05-13", "close": 10.4, "volume": 133529.0}, {"date": "2020-05-14", "close": 9.85, "volume": 237411.0}, {"date": "2020-05-15", "close": 9.89, "volume": 362532.0}, {"date": "2020-05-18", "close": 9.97, "volume": 176586.0}, {"date": "2020-05-19", "close": 10.21, "volume": 292038.0}, {"date": "2020-05-20", "close": 10.51, "volume": 427541.0}, {"date": "2020-05-21", "close": 10.18, "volume": 375298.0}, {"date": "2020-05-22", "close": 10.13, "volume": 159975.0}, {"date": "2020-05-25", "close": 10.44, "volume": 222329.0}, {"date": "2020-05-26", "close": 10.72, "volume": 345121.0}, {"date": "2020-05-27", "close": 10.65, "volume": 286044.0}, {"date": "2020-05-28", "close": 10.95, "volume": 386496.0}, {"date": "2020-05-29", "close": 10.63, "volume": 330619.0}, {"date": "2020-06-01", "close": 10.36, "volume": 221277.0}, {"date": "2020-06-02", "close": 10.79, "volume": 268382.0}, {"date": "2020-06-03", "close": 11.21, "volume": 1191195.0}, {"date": "2020-06-04", "close": 11.16, "volume": 491617.0}, {"date": "2020-06-05", "close": 11.28, "volume": 430878.0}, {"date": "2020-06-09", "close": 11.11, "volume": 351207.0}, {"date": "2020-06-10", "close": 11.4, "volume": 396962.0}, {"date": "2020-06-11", "close": 11.25, "volume": 368549.0}, {"date": "2020-06-12", "close": 10.71, "volume": 484105.0}, {"date": "2020-06-15", "close": 10.19, "volume": 435615.0}, {"date": "2020-06-16", "close": 10.25, "volume": 915407.0}, {"date": "2020-06-17", "close": 10.67, "volume": 544664.0}, {"date": "2020-06-18", "close": 10.43, "volume": 489677.0}, {"date": "2020-06-19", "close": 10.93, "volume": 2685254.0}, {"date": "2020-06-22", "close": 10.99, "volume": 376276.0}, {"date": "2020-06-23", "close": 10.47, "volume": 533923.0}, {"date": "2020-06-24", "close": 10.27, "volume": 255552.0}, {"date": "2020-06-25", "close": 9.87, "volume": 537340.0}, {"date": "2020-06-26", "close": 9.73, "volume": 278054.0}, {"date": "2020-06-29", "close": 9.2, "volume": 227940.0}, {"date": "2020-06-30", "close": 9.3, "volume": 421769.0}, {"date": "2020-07-01", "close": 10.28, "volume": 413791.0}, {"date": "2020-07-02", "close": 11.16, "volume": 733761.0}, {"date": "2020-07-03", "close": 10.99, "volume": 399753.0}, {"date": "2020-07-06", "close": 11.15, "volume": 431285.0}, {"date": "2020-07-07", "close": 11.14, "volume": 163462.0}, {"date": "2020-07-08", "close": 10.75, "volume": 284761.0}, {"date": "2020-07-09", "close": 11.07, "volume": 245639.0}, {"date": "2020-07-10", "close": 11.24, "volume": 624771.0}, {"date": "2020-07-13", "close": 11.4, "volume": 389108.0}, {"date": "2020-07-14", "close": 11.6, "volume": 818118.0}, {"date": "2020-07-15", "close": 12.0, "volume": 518162.0}, {"date": "2020-07-16", "close": 12.25, "volume": 591399.0}, {"date": "2020-07-17", "close": 12.78, "volume": 698241.0}, {"date": "2020-07-20", "close": 12.76, "volume": 797717.0}, {"date": "2020-07-21", "close": 13.21, "volume": 622497.0}, {"date": "2020-07-22", "close": 13.58, "volume": 415612.0}, {"date": "2020-07-23", "close": 13.61, "volume": 395413.0}, {"date": "2020-07-24", "close": 13.66, "volume": 272948.0}, {"date": "2020-07-27", "close": 13.53, "volume": 238394.0}, {"date": "2020-07-28", "close": 13.75, "volume": 603005.0}, {"date": "2020-07-29", "close": 13.53, "volume": 240531.0}, {"date": "2020-07-30", "close": 13.8, "volume": 291352.0}, {"date": "2020-07-31", "close": 13.34, "volume": 186586.0}, {"date": "2020-08-03", "close": 13.73, "volume": 237409.0}, {"date": "2020-08-04", "close": 14.16, "volume": 491230.0}, {"date": "2020-08-05", "close": 14.4, "volume": 242993.0}, {"date": "2020-08-06", "close": 14.07, "volume": 302078.0}, {"date": "2020-08-07", "close": 14.31, "volume": 384330.0}, {"date": "2020-08-10", "close": 14.11, "volume": 244730.0}, {"date": "2020-08-11", "close": 14.22, "volume": 447342.0}, {"date": "2020-08-12", "close": 13.74, "volume": 276874.0}, {"date": "2020-08-13", "close": 13.92, "volume": 210333.0}, {"date": "2020-08-14", "close": 14.3, "volume": 261201.0}, {"date": "2020-08-17", "close": 14.5, "volume": 149398.0}, {"date": "2020-08-18", "close": 15.27, "volume": 469774.0}, {"date": "2020-08-19", "close": 15.41, "volume": 359255.0}, {"date": "2020-08-20", "close": 15.23, "volume": 186745.0}, {"date": "2020-08-21", "close": 15.1, "volume": 150615.0}, {"date": "2020-08-24", "close": 15.57, "volume": 283141.0}, {"date": "2020-08-25", "close": 15.33, "volume": 693442.0}, {"date": "2020-08-26", "close": 16.03, "volume": 479690.0}, {"date": "2020-08-27", "close": 16.1, "volume": 394362.0}, {"date": "2020-08-28", "close": 16.04, "volume": 199357.0}, {"date": "2020-08-31", "close": 16.18, "volume": 248781.0}, {"date": "2020-09-01", "close": 16.3, "volume": 177044.0}, {"date": "2020-09-02", "close": 16.95, "volume": 326277.0}, {"date": "2020-09-03", "close": 17.6, "volume": 1114871.0}, {"date": "2020-09-04", "close": 17.1, "volume": 1026441.0}, {"date": "2020-09-07", "close": 17.1, "volume": 884989.0}, {"date": "2020-09-08", "close": 17.14, "volume": 150084.0}, {"date": "2020-09-09", "close": 16.8, "volume": 366323.0}, {"date": "2020-09-10", "close": 17.46, "volume": 357764.0}, {"date": "2020-09-11", "close": 17.55, "volume": 319859.0}, {"date": "2020-09-14", "close": 17.0, "volume": 401840.0}, {"date": "2020-09-15", "close": 17.48, "volume": 413007.0}, {"date": "2020-09-16", "close": 18.17, "volume": 241120.0}, {"date": "2020-09-17", "close": 17.79, "volume": 214613.0}, {"date": "2020-09-18", "close": 17.57, "volume": 287423.0}, {"date": "2020-09-21", "close": 17.31, "volume": 170881.0}, {"date": "2020-09-22", "close": 17.36, "volume": 169868.0}, {"date": "2020-09-23", "close": 17.6, "volume": 231905.0}, {"date": "2020-09-24", "close": 17.55, "volume": 117747.0}, {"date": "2020-09-25", "close": 17.5, "volume": 118569.0}, {"date": "2020-09-28", "close": 17.76, "volume": 56721.0}, {"date": "2020-09-29", "close": 18.35, "volume": 279557.0}, {"date": "2020-09-30", "close": 18.5, "volume": 377807.0}, {"date": "2020-10-01", "close": 18.61, "volume": 144519.0}, {"date": "2020-10-02", "close": 17.84, "volume": 327645.0}, {"date": "2020-10-05", "close": 17.43, "volume": 179073.0}, {"date": "2020-10-06", "close": 17.82, "volume": 372350.0}, {"date": "2020-10-07", "close": 19.01, "volume": 492769.0}, {"date": "2020-10-08", "close": 20.13, "volume": 398715.0}, {"date": "2020-10-09", "close": 20.37, "volume": 279039.0}, {"date": "2020-10-12", "close": 20.76, "volume": 149018.0}, {"date": "2020-10-13", "close": 21.22, "volume": 415078.0}, {"date": "2020-10-14", "close": 21.88, "volume": 296384.0}, {"date": "2020-10-15", "close": 21.82, "volume": 302492.0}, {"date": "2020-10-16", "close": 22.38, "volume": 314060.0}, {"date": "2020-10-19", "close": 21.81, "volume": 270557.0}, {"date": "2020-10-20", "close": 21.41, "volume": 194616.0}, {"date": "2020-10-21", "close": 21.45, "volume": 192604.0}, {"date": "2020-10-22", "close": 21.73, "volume": 588327.0}, {"date": "2020-10-23", "close": 21.39, "volume": 240648.0}, {"date": "2020-10-26", "close": 21.08, "volume": 124114.0}, {"date": "2020-10-27", "close": 20.97, "volume": 169955.0}, {"date": "2020-10-29", "close": 22.72, "volume": 496469.0}, {"date": "2020-10-30", "close": 22.97, "volume": 262052.0}, {"date": "2020-11-02", "close": 21.35, "volume": 441349.0}, {"date": "2020-11-03", "close": 21.0, "volume": 421756.0}, {"date": "2020-11-04", "close": 21.6, "volume": 293594.0}, {"date": "2020-11-05", "close": 22.39, "volume": 539956.0}, {"date": "2020-11-06", "close": 21.55, "volume": 217604.0}, {"date": "2020-11-09", "close": 21.16, "volume": 163333.0}, {"date": "2020-11-10", "close": 20.54, "volume": 738371.0}, {"date": "2020-11-11", "close": 21.07, "volume": 467668.0}, {"date": "2020-11-12", "close": 21.79, "volume": 275620.0}, {"date": "2020-11-13", "close": 21.2, "volume": 137225.0}, {"date": "2020-11-16", "close": 21.21, "volume": 7601.0}, {"date": "2020-11-17", "close": 20.96, "volume": 216924.0}, {"date": "2020-11-18", "close": 20.77, "volume": 65635.0}, {"date": "2020-11-19", "close": 21.32, "volume": 68610.0}, {"date": "2020-11-20", "close": 21.09, "volume": 105279.0}, {"date": "2020-11-23", "close": 21.11, "volume": 173609.0}, {"date": "2020-11-24", "close": 21.31, "volume": 158404.0}, {"date": "2020-11-25", "close": 20.75, "volume": 280946.0}, {"date": "2020-11-26", "close": 21.06, "volume": 177806.0}, {"date": "2020-11-27", "close": 20.75, "volume": 88105.0}, {"date": "2020-11-30", "close": 21.52, "volume": 362031.0}, {"date": "2020-12-01", "close": 20.92, "volume": 83726.0}, {"date": "2020-12-02", "close": 21.1, "volume": 336935.0}, {"date": "2020-12-03", "close": 21.9, "volume": 178253.0}, {"date": "2020-12-04", "close": 22.04, "volume": 161689.0}, {"date": "2020-12-07", "close": 21.48, "volume": 146669.0}, {"date": "2020-12-08", "close": 21.23, "volume": 76856.0}, {"date": "2020-12-09", "close": 20.93, "volume": 208542.0}, {"date": "2020-12-10", "close": 21.05, "volume": 162493.0}, {"date": "2020-12-11", "close": 20.47, "volume": 344438.0}, {"date": "2020-12-14", "close": 20.21, "volume": 143962.0}, {"date": "2020-12-15", "close": 20.12, "volume": 155982.0}, {"date": "2020-12-16", "close": 20.0, "volume": 241525.0}, {"date": "2020-12-17", "close": 20.64, "volume": 166053.0}, {"date": "2020-12-18", "close": 21.39, "volume": 380044.0}, {"date": "2020-12-21", "close": 20.54, "volume": 180903.0}, {"date": "2020-12-22", "close": 20.9, "volume": 147510.0}, {"date": "2020-12-23", "close": 20.86, "volume": 92458.0}, {"date": "2020-12-24", "close": 20.83, "volume": 28270.0}, {"date": "2020-12-29", "close": 20.96, "volume": 77226.0}, {"date": "2020-12-30", "close": 21.0, "volume": 128416.0}, {"date": "2020-12-31", "close": 21.34, "volume": 109010.0}, {"date": "2021-01-04", "close": 21.73, "volume": 64303.0}, {"date": "2021-01-05", "close": 22.3, "volume": 179265.0}, {"date": "2021-01-06", "close": 22.04, "volume": 108388.0}, {"date": "2021-01-07", "close": 22.05, "volume": 119428.0}, {"date": "2021-01-08", "close": 22.43, "volume": 75539.0}, {"date": "2021-01-11", "close": 22.0, "volume": 118576.0}, {"date": "2021-01-12", "close": 22.05, "volume": 95264.0}, {"date": "2021-01-13", "close": 22.08, "volume": 326318.0}, {"date": "2021-01-14", "close": 22.51, "volume": 136389.0}, {"date": "2021-01-15", "close": 23.45, "volume": 290920.0}, {"date": "2021-01-18", "close": 23.02, "volume": 154664.0}, {"date": "2021-01-19", "close": 24.86, "volume": 410169.0}, {"date": "2021-01-20", "close": 26.62, "volume": 514661.0}, {"date": "2021-01-21", "close": 26.45, "volume": 191856.0}, {"date": "2021-01-22", "close": 26.45, "volume": 154319.0}, {"date": "2021-01-25", "close": 26.35, "volume": 154827.0}, {"date": "2021-01-27", "close": 25.95, "volume": 224506.0}, {"date": "2021-01-28", "close": 24.87, "volume": 193720.0}, {"date": "2021-01-29", "close": 24.45, "volume": 212946.0}, {"date": "2021-02-01", "close": 23.5, "volume": 307544.0}, {"date": "2021-02-02", "close": 24.94, "volume": 198948.0}, {"date": "2021-02-03", "close": 24.9, "volume": 120050.0}, {"date": "2021-02-04", "close": 25.62, "volume": 138783.0}, {"date": "2021-02-05", "close": 25.94, "volume": 101058.0}, {"date": "2021-02-08", "close": 25.7, "volume": 148507.0}, {"date": "2021-02-09", "close": 25.63, "volume": 178853.0}, {"date": "2021-02-10", "close": 25.8, "volume": 156851.0}, {"date": "2021-02-11", "close": 26.51, "volume": 194070.0}, {"date": "2021-02-12", "close": 26.48, "volume": 134721.0}, {"date": "2021-02-15", "close": 26.86, "volume": 182165.0}, {"date": "2021-02-16", "close": 26.32, "volume": 142872.0}, {"date": "2021-02-17", "close": 25.84, "volume": 218344.0}, {"date": "2021-02-18", "close": 24.95, "volume": 249644.0}, {"date": "2021-02-19", "close": 24.32, "volume": 175267.0}, {"date": "2021-02-22", "close": 23.5, "volume": 234778.0}, {"date": "2021-02-23", "close": 23.15, "volume": 384163.0}, {"date": "2021-02-24", "close": 23.16, "volume": 298107.0}, {"date": "2021-02-25", "close": 22.1, "volume": 307229.0}, {"date": "2021-02-26", "close": 20.9, "volume": 878046.0}, {"date": "2021-03-01", "close": 20.83, "volume": 221834.0}, {"date": "2021-03-02", "close": 20.49, "volume": 475184.0}, {"date": "2021-03-03", "close": 20.2, "volume": 268460.0}, {"date": "2021-03-04", "close": 20.04, "volume": 314640.0}, {"date": "2021-03-05", "close": 19.48, "volume": 249331.0}, {"date": "2021-03-08", "close": 20.1, "volume": 251711.0}, {"date": "2021-03-09", "close": 20.51, "volume": 783972.0}, {"date": "2021-03-10", "close": 21.61, "volume": 672263.0}, {"date": "2021-03-11", "close": 21.25, "volume": 146286.0}, {"date": "2021-03-12", "close": 21.59, "volume": 81143.0}, {"date": "2021-03-15", "close": 24.01, "volume": 661227.0}, {"date": "2021-03-16", "close": 24.67, "volume": 247589.0}, {"date": "2021-03-17", "close": 25.45, "volume": 283512.0}, {"date": "2021-03-18", "close": 25.07, "volume": 268121.0}, {"date": "2021-03-19", "close": 24.51, "volume": 2302809.0}, {"date": "2021-03-22", "close": 24.29, "volume": 113690.0}, {"date": "2021-03-23", "close": 24.07, "volume": 159085.0}, {"date": "2021-03-24", "close": 24.24, "volume": 217980.0}, {"date": "2021-03-25", "close": 20.85, "volume": 852831.0}, {"date": "2021-03-26", "close": 21.61, "volume": 317515.0}, {"date": "2021-03-29", "close": 20.65, "volume": 299555.0}, {"date": "2021-03-30", "close": 19.89, "volume": 208886.0}, {"date": "2021-03-31", "close": 20.76, "volume": 322865.0}, {"date": "2021-04-01", "close": 21.34, "volume": 281776.0}, {"date": "2021-04-06", "close": 22.55, "volume": 476961.0}, {"date": "2021-04-07", "close": 22.88, "volume": 445372.0}, {"date": "2021-04-08", "close": 22.36, "volume": 316045.0}, {"date": "2021-04-09", "close": 21.81, "volume": 478045.0}, {"date": "2021-04-12", "close": 21.65, "volume": 145942.0}, {"date": "2021-04-13", "close": 22.51, "volume": 387037.0}, {"date": "2021-04-14", "close": 22.69, "volume": 361570.0}, {"date": "2021-04-15", "close": 23.47, "volume": 453119.0}, {"date": "2021-04-16", "close": 23.62, "volume": 352704.0}, {"date": "2021-04-19", "close": 24.28, "volume": 299422.0}, {"date": "2021-04-20", "close": 23.64, "volume": 435368.0}, {"date": "2021-04-21", "close": 24.02, "volume": 406326.0}, {"date": "2021-04-22", "close": 25.19, "volume": 302208.0}, {"date": "2021-04-23", "close": 25.5, "volume": 224903.0}, {"date": "2021-04-26", "close": 25.29, "volume": 187155.0}, {"date": "2021-04-27", "close": 25.74, "volume": 195441.0}, {"date": "2021-04-28", "close": 25.7, "volume": 192791.0}, {"date": "2021-04-29", "close": 25.78, "volume": 348029.0}, {"date": "2021-04-30", "close": 25.28, "volume": 219846.0}, {"date": "2021-05-03", "close": 25.0, "volume": 211607.0}, {"date": "2021-05-04", "close": 24.77, "volume": 271096.0}, {"date": "2021-05-05", "close": 24.52, "volume": 291999.0}, {"date": "2021-05-06", "close": 22.73, "volume": 534338.0}, {"date": "2021-05-07", "close": 23.77, "volume": 478213.0}, {"date": "2021-05-10", "close": 23.18, "volume": 126989.0}, {"date": "2021-05-11", "close": 22.44, "volume": 263631.0}, {"date": "2021-05-12", "close": 22.3, "volume": 244437.0}, {"date": "2021-05-13", "close": 22.33, "volume": 298251.0}, {"date": "2021-05-14", "close": 22.85, "volume": 133938.0}, {"date": "2021-05-17", "close": 23.26, "volume": 134000.0}, {"date": "2021-05-18", "close": 23.0, "volume": 460244.0}, {"date": "2021-05-19", "close": 22.84, "volume": 300530.0}, {"date": "2021-05-20", "close": 22.7, "volume": 319309.0}, {"date": "2021-05-21", "close": 22.65, "volume": 183349.0}, {"date": "2021-05-24", "close": 23.06, "volume": 292243.0}, {"date": "2021-05-25", "close": 25.11, "volume": 903657.0}, {"date": "2021-05-26", "close": 25.87, "volume": 508019.0}, {"date": "2021-05-27", "close": 26.61, "volume": 280650.0}, {"date": "2021-05-28", "close": 26.83, "volume": 389913.0}, {"date": "2021-05-31", "close": 26.83, "volume": 486188.0}, {"date": "2021-06-01", "close": 26.72, "volume": 310300.0}, {"date": "2021-06-02", "close": 26.96, "volume": 177858.0}, {"date": "2021-06-03", "close": 28.03, "volume": 379323.0}, {"date": "2021-06-04", "close": 27.58, "volume": 211095.0}, {"date": "2021-06-07", "close": 27.45, "volume": 170719.0}, {"date": "2021-06-08", "close": 27.09, "volume": 279029.0}, {"date": "2021-06-09", "close": 26.75, "volume": 267938.0}, {"date": "2021-06-10", "close": 26.5, "volume": 282345.0}, {"date": "2021-06-11", "close": 25.81, "volume": 338016.0}, {"date": "2021-06-15", "close": 26.55, "volume": 232865.0}, {"date": "2021-06-16", "close": 27.1, "volume": 232342.0}, {"date": "2021-06-17", "close": 27.34, "volume": 248594.0}, {"date": "2021-06-18", "close": 28.56, "volume": 517573.0}, {"date": "2021-06-21", "close": 27.5, "volume": 154194.0}, {"date": "2021-06-22", "close": 27.78, "volume": 147081.0}, {"date": "2021-06-23", "close": 27.67, "volume": 126888.0}, {"date": "2021-06-24", "close": 27.78, "volume": 100004.0}, {"date": "2021-06-25", "close": 28.25, "volume": 134439.0}, {"date": "2021-06-28", "close": 27.97, "volume": 115200.0}, {"date": "2021-06-29", "close": 28.28, "volume": 121321.0}, {"date": "2021-06-30", "close": 28.51, "volume": 261421.0}, {"date": "2021-07-01", "close": 27.29, "volume": 179286.0}, {"date": "2021-07-02", "close": 27.59, "volume": 146017.0}, {"date": "2021-07-05", "close": 27.89, "volume": 160010.0}, {"date": "2021-07-06", "close": 26.61, "volume": 202169.0}, {"date": "2021-07-07", "close": 26.6, "volume": 169935.0}, {"date": "2021-07-08", "close": 26.81, "volume": 559097.0}, {"date": "2021-07-09", "close": 26.09, "volume": 295037.0}, {"date": "2021-07-12", "close": 25.83, "volume": 205488.0}, {"date": "2021-07-13", "close": 26.3, "volume": 146921.0}, {"date": "2021-07-14", "close": 27.05, "volume": 629686.0}, {"date": "2021-07-15", "close": 27.1, "volume": 193006.0}, {"date": "2021-07-16", "close": 26.2, "volume": 185844.0}, {"date": "2021-07-19", "close": 26.02, "volume": 155300.0}, {"date": "2021-07-20", "close": 25.4, "volume": 402015.0}, {"date": "2021-07-21", "close": 24.42, "volume": 536568.0}, {"date": "2021-07-22", "close": 24.71, "volume": 191145.0}, {"date": "2021-07-23", "close": 24.85, "volume": 279743.0}, {"date": "2021-07-26", "close": 24.71, "volume": 264089.0}, {"date": "2021-07-27", "close": 24.7, "volume": 145665.0}, {"date": "2021-07-28", "close": 24.41, "volume": 225245.0}, {"date": "2021-07-29", "close": 24.73, "volume": 138586.0}, {"date": "2021-07-30", "close": 24.06, "volume": 161874.0}, {"date": "2021-08-02", "close": 24.49, "volume": 82585.0}, {"date": "2021-08-03", "close": 24.6, "volume": 113668.0}, {"date": "2021-08-04", "close": 24.38, "volume": 153623.0}, {"date": "2021-08-05", "close": 24.42, "volume": 169014.0}, {"date": "2021-08-06", "close": 25.0, "volume": 205100.0}, {"date": "2021-08-09", "close": 25.08, "volume": 119056.0}, {"date": "2021-08-10", "close": 26.55, "volume": 295979.0}, {"date": "2021-08-11", "close": 26.69, "volume": 507364.0}, {"date": "2021-08-12", "close": 25.59, "volume": 125542.0}, {"date": "2021-08-13", "close": 26.06, "volume": 154255.0}, {"date": "2021-08-16", "close": 24.91, "volume": 289720.0}, {"date": "2021-08-17", "close": 24.63, "volume": 151822.0}, {"date": "2021-08-18", "close": 24.78, "volume": 167259.0}, {"date": "2021-08-19", "close": 25.68, "volume": 208091.0}, {"date": "2021-08-20", "close": 25.71, "volume": 84753.0}, {"date": "2021-08-23", "close": 25.97, "volume": 144055.0}, {"date": "2021-08-24", "close": 27.9, "volume": 607942.0}, {"date": "2021-08-25", "close": 30.27, "volume": 653233.0}, {"date": "2021-08-26", "close": 30.51, "volume": 363979.0}, {"date": "2021-08-27", "close": 31.6, "volume": 290970.0}, {"date": "2021-08-30", "close": 29.76, "volume": 461473.0}, {"date": "2021-08-31", "close": 30.08, "volume": 248624.0}, {"date": "2021-09-01", "close": 29.64, "volume": 260882.0}, {"date": "2021-09-02", "close": 30.12, "volume": 168727.0}, {"date": "2021-09-03", "close": 30.37, "volume": 161450.0}, {"date": "2021-09-06", "close": 30.5, "volume": 343925.0}, {"date": "2021-09-07", "close": 30.59, "volume": 95455.0}, {"date": "2021-09-08", "close": 29.85, "volume": 165889.0}, {"date": "2021-09-09", "close": 29.09, "volume": 154020.0}, {"date": "2021-09-10", "close": 29.19, "volume": 136878.0}, {"date": "2021-09-13", "close": 29.58, "volume": 101083.0}, {"date": "2021-09-14", "close": 29.19, "volume": 179494.0}, {"date": "2021-09-15", "close": 29.15, "volume": 254355.0}, {"date": "2021-09-16", "close": 29.37, "volume": 191693.0}, {"date": "2021-09-17", "close": 30.1, "volume": 357606.0}, {"date": "2021-09-20", "close": 29.32, "volume": 174519.0}, {"date": "2021-09-21", "close": 29.32, "volume": 155806.0}, {"date": "2021-09-22", "close": 29.38, "volume": 119491.0}, {"date": "2021-09-23", "close": 30.21, "volume": 138682.0}, {"date": "2021-09-24", "close": 30.06, "volume": 133854.0}, {"date": "2021-09-27", "close": 30.3, "volume": 152582.0}, {"date": "2021-09-28", "close": 29.93, "volume": 114823.0}, {"date": "2021-09-29", "close": 28.6, "volume": 399668.0}, {"date": "2021-09-30", "close": 29.06, "volume": 221781.0}, {"date": "2021-10-01", "close": 27.25, "volume": 261058.0}, {"date": "2021-10-04", "close": 26.86, "volume": 148137.0}, {"date": "2021-10-05", "close": 25.69, "volume": 470159.0}, {"date": "2021-10-06", "close": 24.75, "volume": 615816.0}, {"date": "2021-10-07", "close": 25.87, "volume": 472980.0}, {"date": "2021-10-08", "close": 27.35, "volume": 593261.0}, {"date": "2021-10-11", "close": 27.41, "volume": 440915.0}, {"date": "2021-10-12", "close": 28.42, "volume": 353216.0}, {"date": "2021-10-13", "close": 28.74, "volume": 234539.0}, {"date": "2021-10-14", "close": 31.25, "volume": 599601.0}, {"date": "2021-10-15", "close": 33.06, "volume": 563440.0}, {"date": "2021-10-18", "close": 32.77, "volume": 823843.0}, {"date": "2021-10-19", "close": 33.13, "volume": 494565.0}, {"date": "2021-10-20", "close": 32.64, "volume": 871173.0}, {"date": "2021-10-21", "close": 32.55, "volume": 410968.0}, {"date": "2021-10-22", "close": 32.59, "volume": 205571.0}, {"date": "2021-10-25", "close": 32.24, "volume": 274279.0}, {"date": "2021-10-26", "close": 32.13, "volume": 125422.0}, {"date": "2021-10-27", "close": 32.08, "volume": 237308.0}, {"date": "2021-10-28", "close": 31.91, "volume": 143841.0}, {"date": "2021-10-29", "close": 31.68, "volume": 203140.0}, {"date": "2021-11-01", "close": 32.23, "volume": 193756.0}, {"date": "2021-11-02", "close": 31.06, "volume": 362502.0}, {"date": "2021-11-03", "close": 30.11, "volume": 260902.0}, {"date": "2021-11-04", "close": 29.99, "volume": 150426.0}, {"date": "2021-11-05", "close": 29.73, "volume": 113893.0}, {"date": "2021-11-08", "close": 29.0, "volume": 285793.0}, {"date": "2021-11-09", "close": 29.11, "volume": 219819.0}, {"date": "2021-11-10", "close": 29.23, "volume": 171944.0}, {"date": "2021-11-11", "close": 29.64, "volume": 253998.0}, {"date": "2021-11-12", "close": 30.0, "volume": 200738.0}, {"date": "2021-11-15", "close": 30.28, "volume": 175010.0}, {"date": "2021-11-16", "close": 30.01, "volume": 166959.0}, {"date": "2021-11-17", "close": 30.67, "volume": 268964.0}, {"date": "2021-11-18", "close": 30.09, "volume": 246524.0}, {"date": "2021-11-19", "close": 29.59, "volume": 177135.0}, {"date": "2021-11-22", "close": 30.17, "volume": 147668.0}, {"date": "2021-11-23", "close": 29.25, "volume": 370030.0}, {"date": "2021-11-24", "close": 27.76, "volume": 261994.0}, {"date": "2021-11-25", "close": 28.31, "volume": 241087.0}, {"date": "2021-11-26", "close": 27.77, "volume": 305306.0}, {"date": "2021-11-29", "close": 29.09, "volume": 546928.0}, {"date": "2021-11-30", "close": 29.31, "volume": 391327.0}, {"date": "2021-12-01", "close": 28.9, "volume": 220913.0}, {"date": "2021-12-02", "close": 27.87, "volume": 376449.0}, {"date": "2021-12-03", "close": 27.59, "volume": 111004.0}, {"date": "2021-12-06", "close": 26.38, "volume": 230677.0}, {"date": "2021-12-07", "close": 26.99, "volume": 157966.0}, {"date": "2021-12-08", "close": 28.03, "volume": 268983.0}, {"date": "2021-12-09", "close": 28.09, "volume": 197695.0}, {"date": "2021-12-10", "close": 27.96, "volume": 166824.0}, {"date": "2021-12-13", "close": 28.75, "volume": 214865.0}, {"date": "2021-12-14", "close": 29.24, "volume": 204897.0}, {"date": "2021-12-15", "close": 27.12, "volume": 399150.0}, {"date": "2021-12-16", "close": 27.92, "volume": 428414.0}, {"date": "2021-12-17", "close": 27.45, "volume": 283893.0}, {"date": "2021-12-20", "close": 27.35, "volume": 151598.0}, {"date": "2021-12-21", "close": 27.69, "volume": 206404.0}, {"date": "2021-12-22", "close": 27.82, "volume": 127036.0}, {"date": "2021-12-23", "close": 28.53, "volume": 100164.0}, {"date": "2021-12-24", "close": 29.0, "volume": 60870.0}, {"date": "2021-12-29", "close": 29.13, "volume": 142822.0}, {"date": "2021-12-30", "close": 29.65, "volume": 123358.0}, {"date": "2021-12-31", "close": 28.3, "volume": 122244.0}, {"date": "2022-01-04", "close": 29.11, "volume": 115677.0}, {"date": "2022-01-05", "close": 27.4, "volume": 170585.0}, {"date": "2022-01-06", "close": 25.69, "volume": 501956.0}, {"date": "2022-01-07", "close": 25.76, "volume": 360110.0}, {"date": "2022-01-10", "close": 25.75, "volume": 291472.0}, {"date": "2022-01-11", "close": 26.16, "volume": 218384.0}, {"date": "2022-01-12", "close": 26.47, "volume": 147259.0}, {"date": "2022-01-13", "close": 26.31, "volume": 139664.0}, {"date": "2022-01-14", "close": 25.31, "volume": 125887.0}, {"date": "2022-01-17", "close": 26.32, "volume": 199230.0}, {"date": "2022-01-18", "close": 26.85, "volume": 213751.0}, {"date": "2022-01-19", "close": 27.42, "volume": 456677.0}, {"date": "2022-01-20", "close": 28.55, "volume": 517698.0}, {"date": "2022-01-21", "close": 27.3, "volume": 438851.0}, {"date": "2022-01-24", "close": 27.35, "volume": 262173.0}, {"date": "2022-01-25", "close": 26.8, "volume": 344788.0}, {"date": "2022-01-27", "close": 25.36, "volume": 641943.0}, {"date": "2022-01-28", "close": 27.26, "volume": 576778.0}, {"date": "2022-01-31", "close": 27.16, "volume": 245522.0}, {"date": "2022-02-01", "close": 27.55, "volume": 370779.0}, {"date": "2022-02-02", "close": 27.68, "volume": 359013.0}, {"date": "2022-02-03", "close": 25.53, "volume": 388478.0}, {"date": "2022-02-04", "close": 25.68, "volume": 300821.0}, {"date": "2022-02-07", "close": 26.29, "volume": 2017385.0}, {"date": "2022-02-08", "close": 27.3, "volume": 315749.0}, {"date": "2022-02-09", "close": 28.03, "volume": 316037.0}, {"date": "2022-02-10", "close": 28.09, "volume": 243057.0}, {"date": "2022-02-11", "close": 26.76, "volume": 134120.0}, {"date": "2022-02-14", "close": 26.32, "volume": 242207.0}, {"date": "2022-02-15", "close": 25.49, "volume": 354004.0}, {"date": "2022-02-16", "close": 23.44, "volume": 691265.0}, {"date": "2022-02-17", "close": 23.82, "volume": 311409.0}, {"date": "2022-02-18", "close": 23.21, "volume": 399418.0}, {"date": "2022-02-21", "close": 23.54, "volume": 299026.0}, {"date": "2022-02-22", "close": 24.68, "volume": 772676.0}, {"date": "2022-02-23", "close": 27.11, "volume": 669303.0}, {"date": "2022-02-24", "close": 26.75, "volume": 860100.0}, {"date": "2022-02-25", "close": 27.0, "volume": 422389.0}, {"date": "2022-02-28", "close": 27.99, "volume": 496246.0}, {"date": "2022-03-01", "close": 28.12, "volume": 274828.0}, {"date": "2022-03-02", "close": 28.54, "volume": 594677.0}, {"date": "2022-03-03", "close": 28.69, "volume": 378607.0}, {"date": "2022-03-04", "close": 27.64, "volume": 316742.0}, {"date": "2022-03-07", "close": 26.77, "volume": 288522.0}, {"date": "2022-03-08", "close": 25.93, "volume": 262860.0}, {"date": "2022-03-09", "close": 26.37, "volume": 214351.0}, {"date": "2022-03-10", "close": 27.18, "volume": 242603.0}, {"date": "2022-03-11", "close": 25.94, "volume": 351717.0}, {"date": "2022-03-14", "close": 27.13, "volume": 196622.0}, {"date": "2022-03-15", "close": 27.96, "volume": 307654.0}, {"date": "2022-03-16", "close": 28.22, "volume": 196439.0}, {"date": "2022-03-17", "close": 28.91, "volume": 327911.0}, {"date": "2022-03-18", "close": 29.14, "volume": 316739.0}, {"date": "2022-03-21", "close": 28.96, "volume": 182241.0}, {"date": "2022-03-22", "close": 28.58, "volume": 130669.0}, {"date": "2022-03-23", "close": 28.69, "volume": 93267.0}, {"date": "2022-03-24", "close": 28.18, "volume": 117390.0}, {"date": "2022-03-25", "close": 27.3, "volume": 187891.0}, {"date": "2022-03-28", "close": 27.19, "volume": 104446.0}, {"date": "2022-03-29", "close": 26.8, "volume": 289703.0}, {"date": "2022-03-30", "close": 27.47, "volume": 419053.0}, {"date": "2022-03-31", "close": 27.24, "volume": 200332.0}, {"date": "2022-04-01", "close": 27.02, "volume": 106302.0}, {"date": "2022-04-04", "close": 26.47, "volume": 178269.0}, {"date": "2022-04-05", "close": 27.05, "volume": 169277.0}, {"date": "2022-04-06", "close": 26.85, "volume": 101273.0}, {"date": "2022-04-07", "close": 26.21, "volume": 143189.0}, {"date": "2022-04-08", "close": 26.36, "volume": 78839.0}, {"date": "2022-04-11", "close": 26.16, "volume": 163866.0}, {"date": "2022-04-12", "close": 25.0, "volume": 265986.0}, {"date": "2022-04-13", "close": 25.5, "volume": 334005.0}, {"date": "2022-04-14", "close": 25.44, "volume": 177139.0}, {"date": "2022-04-19", "close": 25.96, "volume": 477524.0}, {"date": "2022-04-20", "close": 24.28, "volume": 511653.0}, {"date": "2022-04-21", "close": 24.93, "volume": 286459.0}, {"date": "2022-04-22", "close": 24.13, "volume": 329847.0}, {"date": "2022-04-26", "close": 23.86, "volume": 164647.0}, {"date": "2022-04-27", "close": 23.2, "volume": 421018.0}, {"date": "2022-04-28", "close": 23.55, "volume": 129951.0}, {"date": "2022-04-29", "close": 24.11, "volume": 268756.0}, {"date": "2022-05-02", "close": 23.35, "volume": 103423.0}, {"date": "2022-05-03", "close": 23.9, "volume": 190059.0}, {"date": "2022-05-04", "close": 24.83, "volume": 247453.0}, {"date": "2022-05-05", "close": 25.83, "volume": 498839.0}, {"date": "2022-05-06", "close": 25.2, "volume": 311709.0}, {"date": "2022-05-09", "close": 25.25, "volume": 301128.0}, {"date": "2022-05-10", "close": 25.3, "volume": 403043.0}, {"date": "2022-05-11", "close": 25.17, "volume": 157478.0}, {"date": "2022-05-12", "close": 24.54, "volume": 357497.0}, {"date": "2022-05-13", "close": 24.99, "volume": 170691.0}, {"date": "2022-05-16", "close": 24.59, "volume": 164682.0}, {"date": "2022-05-17", "close": 23.68, "volume": 236985.0}, {"date": "2022-05-18", "close": 24.29, "volume": 183792.0}, {"date": "2022-05-19", "close": 23.32, "volume": 200924.0}, {"date": "2022-05-20", "close": 23.94, "volume": 120580.0}, {"date": "2022-05-23", "close": 24.91, "volume": 223935.0}, {"date": "2022-05-24", "close": 24.05, "volume": 134527.0}, {"date": "2022-05-25", "close": 23.19, "volume": 132660.0}, {"date": "2022-05-26", "close": 23.38, "volume": 134392.0}, {"date": "2022-05-27", "close": 24.01, "volume": 195885.0}, {"date": "2022-05-30", "close": 24.85, "volume": 299874.0}, {"date": "2022-05-31", "close": 24.26, "volume": 302885.0}, {"date": "2022-06-01", "close": 23.95, "volume": 218403.0}, {"date": "2022-06-02", "close": 23.36, "volume": 136239.0}, {"date": "2022-06-03", "close": 24.27, "volume": 156403.0}, {"date": "2022-06-06", "close": 23.54, "volume": 121700.0}, {"date": "2022-06-07", "close": 23.08, "volume": 179570.0}, {"date": "2022-06-08", "close": 22.84, "volume": 315654.0}, {"date": "2022-06-09", "close": 22.53, "volume": 168338.0}, {"date": "2022-06-10", "close": 22.52, "volume": 128938.0}, {"date": "2022-06-14", "close": 21.29, "volume": 383072.0}, {"date": "2022-06-15", "close": 20.16, "volume": 347784.0}, {"date": "2022-06-16", "close": 19.45, "volume": 723837.0}, {"date": "2022-06-17", "close": 18.0, "volume": 507889.0}, {"date": "2022-06-20", "close": 17.83, "volume": 441679.0}, {"date": "2022-06-21", "close": 18.93, "volume": 512377.0}, {"date": "2022-06-22", "close": 18.68, "volume": 515024.0}, {"date": "2022-06-23", "close": 18.82, "volume": 483589.0}, {"date": "2022-06-24", "close": 20.2, "volume": 557623.0}, {"date": "2022-06-27", "close": 20.74, "volume": 330576.0}, {"date": "2022-06-28", "close": 21.18, "volume": 226231.0}, {"date": "2022-06-29", "close": 20.29, "volume": 172230.0}, {"date": "2022-06-30", "close": 20.27, "volume": 215328.0}, {"date": "2022-07-01", "close": 20.45, "volume": 260074.0}, {"date": "2022-07-04", "close": 20.94, "volume": 276365.0}, {"date": "2022-07-05", "close": 21.22, "volume": 365070.0}, {"date": "2022-07-06", "close": 22.17, "volume": 288832.0}, {"date": "2022-07-07", "close": 23.02, "volume": 313607.0}, {"date": "2022-07-08", "close": 23.22, "volume": 161728.0}, {"date": "2022-07-11", "close": 22.49, "volume": 133555.0}, {"date": "2022-07-12", "close": 22.67, "volume": 184983.0}, {"date": "2022-07-13", "close": 23.09, "volume": 248616.0}, {"date": "2022-07-14", "close": 23.39, "volume": 113917.0}, {"date": "2022-07-15", "close": 23.11, "volume": 113056.0}, {"date": "2022-07-18", "close": 23.72, "volume": 104561.0}, {"date": "2022-07-19", "close": 22.54, "volume": 253537.0}, {"date": "2022-07-20", "close": 22.66, "volume": 373529.0}, {"date": "2022-07-21", "close": 23.8, "volume": 393770.0}, {"date": "2022-07-22", "close": 24.07, "volume": 355684.0}, {"date": "2022-07-25", "close": 23.65, "volume": 165524.0}, {"date": "2022-07-26", "close": 23.67, "volume": 58729.0}, {"date": "2022-07-27", "close": 23.63, "volume": 212294.0}, {"date": "2022-07-28", "close": 24.3, "volume": 233375.0}, {"date": "2022-07-29", "close": 24.36, "volume": 207866.0}, {"date": "2022-08-01", "close": 24.27, "volume": 163205.0}, {"date": "2022-08-02", "close": 24.58, "volume": 166339.0}, {"date": "2022-08-03", "close": 24.66, "volume": 170951.0}, {"date": "2022-08-04", "close": 25.38, "volume": 279971.0}, {"date": "2022-08-05", "close": 24.6, "volume": 130084.0}, {"date": "2022-08-08", "close": 24.36, "volume": 120853.0}, {"date": "2022-08-09", "close": 24.78, "volume": 169533.0}, {"date": "2022-08-10", "close": 24.16, "volume": 55562.0}, {"date": "2022-08-11", "close": 24.99, "volume": 292787.0}, {"date": "2022-08-12", "close": 24.85, "volume": 77084.0}, {"date": "2022-08-15", "close": 24.9, "volume": 136364.0}, {"date": "2022-08-16", "close": 25.05, "volume": 151017.0}, {"date": "2022-08-17", "close": 25.37, "volume": 98030.0}, {"date": "2022-08-18", "close": 25.18, "volume": 143292.0}, {"date": "2022-08-19", "close": 25.22, "volume": 162332.0}, {"date": "2022-08-22", "close": 24.96, "volume": 144904.0}, {"date": "2022-08-23", "close": 24.48, "volume": 367903.0}, {"date": "2022-08-24", "close": 25.84, "volume": 376488.0}, {"date": "2022-08-25", "close": 25.44, "volume": 216692.0}, {"date": "2022-08-26", "close": 24.96, "volume": 269077.0}, {"date": "2022-08-29", "close": 23.58, "volume": 298193.0}, {"date": "2022-08-30", "close": 23.4, "volume": 294231.0}, {"date": "2022-08-31", "close": 23.91, "volume": 123763.0}, {"date": "2022-09-01", "close": 22.97, "volume": 110929.0}, {"date": "2022-09-02", "close": 22.6, "volume": 140495.0}, {"date": "2022-09-05", "close": 22.38, "volume": 254678.0}, {"date": "2022-09-06", "close": 22.07, "volume": 134712.0}, {"date": "2022-09-07", "close": 21.85, "volume": 230983.0}, {"date": "2022-09-08", "close": 22.92, "volume": 226750.0}, {"date": "2022-09-09", "close": 23.08, "volume": 353199.0}, {"date": "2022-09-12", "close": 22.51, "volume": 148231.0}, {"date": "2022-09-13", "close": 23.8, "volume": 228335.0}, {"date": "2022-09-14", "close": 23.15, "volume": 201576.0}, {"date": "2022-09-15", "close": 22.99, "volume": 281445.0}, {"date": "2022-09-16", "close": 22.44, "volume": 272469.0}, {"date": "2022-09-19", "close": 22.29, "volume": 138317.0}, {"date": "2022-09-20", "close": 22.73, "volume": 178304.0}, {"date": "2022-09-21", "close": 22.78, "volume": 199444.0}, {"date": "2022-09-23", "close": 21.47, "volume": 251500.0}, {"date": "2022-09-26", "close": 21.24, "volume": 90480.0}, {"date": "2022-09-27", "close": 21.17, "volume": 220349.0}, {"date": "2022-09-28", "close": 21.28, "volume": 196501.0}, {"date": "2022-09-29", "close": 21.49, "volume": 186618.0}, {"date": "2022-09-30", "close": 20.86, "volume": 345689.0}, {"date": "2022-10-03", "close": 20.61, "volume": 598833.0}, {"date": "2022-10-04", "close": 21.42, "volume": 170252.0}, {"date": "2022-10-05", "close": 23.5, "volume": 404858.0}, {"date": "2022-10-06", "close": 23.24, "volume": 226087.0}, {"date": "2022-10-07", "close": 22.26, "volume": 200357.0}, {"date": "2022-10-10", "close": 21.65, "volume": 190358.0}, {"date": "2022-10-11", "close": 21.48, "volume": 163558.0}, {"date": "2022-10-12", "close": 21.4, "volume": 140636.0}, {"date": "2022-10-13", "close": 21.54, "volume": 86004.0}, {"date": "2022-10-14", "close": 22.0, "volume": 550649.0}, {"date": "2022-10-17", "close": 22.08, "volume": 129033.0}, {"date": "2022-10-18", "close": 25.21, "volume": 1223306.0}, {"date": "2022-10-19", "close": 25.4, "volume": 634881.0}, {"date": "2022-10-20", "close": 24.4, "volume": 307165.0}, {"date": "2022-10-21", "close": 23.98, "volume": 216853.0}, {"date": "2022-10-24", "close": 24.86, "volume": 233753.0}, {"date": "2022-10-25", "close": 24.89, "volume": 229484.0}, {"date": "2022-10-26", "close": 24.3, "volume": 176057.0}, {"date": "2022-10-27", "close": 24.97, "volume": 317293.0}, {"date": "2022-10-28", "close": 24.3, "volume": 142055.0}, {"date": "2022-10-31", "close": 25.34, "volume": 296387.0}, {"date": "2022-11-01", "close": 25.81, "volume": 189196.0}, {"date": "2022-11-02", "close": 25.75, "volume": 183227.0}, {"date": "2022-11-03", "close": 25.72, "volume": 178665.0}, {"date": "2022-11-04", "close": 24.88, "volume": 300300.0}, {"date": "2022-11-07", "close": 24.41, "volume": 197231.0}, {"date": "2022-11-08", "close": 24.13, "volume": 385917.0}, {"date": "2022-11-09", "close": 24.44, "volume": 294303.0}, {"date": "2022-11-10", "close": 24.91, "volume": 238090.0}, {"date": "2022-11-11", "close": 26.5, "volume": 505498.0}, {"date": "2022-11-14", "close": 26.51, "volume": 202906.0}, {"date": "2022-11-15", "close": 26.94, "volume": 365832.0}, {"date": "2022-11-16", "close": 26.75, "volume": 138925.0}, {"date": "2022-11-17", "close": 26.73, "volume": 149672.0}, {"date": "2022-11-18", "close": 26.68, "volume": 116164.0}, {"date": "2022-11-21", "close": 26.38, "volume": 217076.0}, {"date": "2022-11-22", "close": 26.38, "volume": 157022.0}, {"date": "2022-11-23", "close": 26.66, "volume": 98773.0}, {"date": "2022-11-24", "close": 26.68, "volume": 98477.0}, {"date": "2022-11-25", "close": 26.96, "volume": 112591.0}, {"date": "2022-11-28", "close": 26.78, "volume": 157475.0}, {"date": "2022-11-29", "close": 26.79, "volume": 106822.0}, {"date": "2022-11-30", "close": 27.0, "volume": 328641.0}, {"date": "2022-12-01", "close": 27.61, "volume": 346870.0}, {"date": "2022-12-02", "close": 27.67, "volume": 136094.0}, {"date": "2022-12-05", "close": 27.62, "volume": 123096.0}, {"date": "2022-12-06", "close": 27.61, "volume": 138667.0}, {"date": "2022-12-07", "close": 26.95, "volume": 334389.0}, {"date": "2022-12-08", "close": 25.61, "volume": 311694.0}, {"date": "2022-12-09", "close": 25.72, "volume": 146328.0}, {"date": "2022-12-12", "close": 25.65, "volume": 262667.0}, {"date": "2022-12-13", "close": 25.85, "volume": 125630.0}, {"date": "2022-12-14", "close": 26.38, "volume": 270208.0}, {"date": "2022-12-15", "close": 26.48, "volume": 253535.0}, {"date": "2022-12-16", "close": 26.11, "volume": 130259.0}, {"date": "2022-12-19", "close": 25.97, "volume": 116544.0}, {"date": "2022-12-20", "close": 25.2, "volume": 111311.0}, {"date": "2022-12-21", "close": 25.58, "volume": 174555.0}, {"date": "2022-12-22", "close": 26.0, "volume": 150742.0}, {"date": "2022-12-23", "close": 25.36, "volume": 138887.0}, {"date": "2022-12-28", "close": 25.54, "volume": 115904.0}, {"date": "2022-12-29", "close": 25.89, "volume": 124722.0}, {"date": "2022-12-30", "close": 26.59, "volume": 223866.0}, {"date": "2023-01-03", "close": 26.55, "volume": 123998.0}, {"date": "2023-01-04", "close": 27.52, "volume": 198678.0}, {"date": "2023-01-05", "close": 27.56, "volume": 179111.0}, {"date": "2023-01-06", "close": 27.72, "volume": 106208.0}, {"date": "2023-01-09", "close": 27.44, "volume": 153347.0}, {"date": "2023-01-10", "close": 27.36, "volume": 86547.0}, {"date": "2023-01-11", "close": 27.46, "volume": 56664.0}, {"date": "2023-01-12", "close": 27.4, "volume": 302838.0}, {"date": "2023-01-13", "close": 26.95, "volume": 190059.0}, {"date": "2023-01-16", "close": 27.95, "volume": 304461.0}, {"date": "2023-01-17", "close": 26.7, "volume": 442569.0}, {"date": "2023-01-18", "close": 25.42, "volume": 644071.0}, {"date": "2023-01-19", "close": 25.04, "volume": 387795.0}, {"date": "2023-01-20", "close": 24.96, "volume": 358356.0}, {"date": "2023-01-23", "close": 24.81, "volume": 174075.0}, {"date": "2023-01-24", "close": 24.58, "volume": 192244.0}, {"date": "2023-01-25", "close": 24.89, "volume": 1006583.0}, {"date": "2023-01-27", "close": 25.54, "volume": 139394.0}, {"date": "2023-01-30", "close": 26.34, "volume": 240608.0}, {"date": "2023-01-31", "close": 26.12, "volume": 264780.0}, {"date": "2023-02-01", "close": 25.94, "volume": 323235.0}, {"date": "2023-02-02", "close": 26.62, "volume": 247409.0}, {"date": "2023-02-03", "close": 26.83, "volume": 135040.0}, {"date": "2023-02-06", "close": 26.73, "volume": 125710.0}, {"date": "2023-02-07", "close": 26.71, "volume": 103027.0}, {"date": "2023-02-08", "close": 26.89, "volume": 94713.0}, {"date": "2023-02-09", "close": 26.67, "volume": 74685.0}, {"date": "2023-02-10", "close": 25.83, "volume": 112655.0}, {"date": "2023-02-13", "close": 25.53, "volume": 115675.0}, {"date": "2023-02-14", "close": 25.91, "volume": 140993.0}, {"date": "2023-02-15", "close": 26.0, "volume": 354698.0}, {"date": "2023-02-16", "close": 26.79, "volume": 228818.0}, {"date": "2023-02-17", "close": 26.76, "volume": 159074.0}, {"date": "2023-02-20", "close": 27.0, "volume": 118818.0}, {"date": "2023-02-21", "close": 29.09, "volume": 927671.0}, {"date": "2023-02-22", "close": 28.7, "volume": 322554.0}, {"date": "2023-02-23", "close": 28.83, "volume": 856564.0}, {"date": "2023-02-24", "close": 29.15, "volume": 173612.0}, {"date": "2023-02-27", "close": 28.53, "volume": 194191.0}, {"date": "2023-02-28", "close": 29.08, "volume": 289252.0}, {"date": "2023-03-01", "close": 28.99, "volume": 184214.0}, {"date": "2023-03-02", "close": 28.33, "volume": 172118.0}, {"date": "2023-03-03", "close": 28.52, "volume": 216910.0}, {"date": "2023-03-06", "close": 29.87, "volume": 421806.0}, {"date": "2023-03-07", "close": 29.87, "volume": 210458.0}, {"date": "2023-03-08", "close": 29.74, "volume": 187182.0}, {"date": "2023-03-09", "close": 29.74, "volume": 194894.0}, {"date": "2023-03-10", "close": 29.46, "volume": 299599.0}, {"date": "2023-03-13", "close": 28.35, "volume": 264212.0}, {"date": "2023-03-14", "close": 28.11, "volume": 243277.0}, {"date": "2023-03-15", "close": 28.49, "volume": 241154.0}, {"date": "2023-03-16", "close": 27.5, "volume": 269200.0}, {"date": "2023-03-17", "close": 28.02, "volume": 156643.0}, {"date": "2023-03-20", "close": 27.7, "volume": 140919.0}, {"date": "2023-03-21", "close": 28.24, "volume": 219804.0}, {"date": "2023-03-22", "close": 28.14, "volume": 254128.0}, {"date": "2023-03-23", "close": 27.94, "volume": 110435.0}, {"date": "2023-03-24", "close": 28.11, "volume": 280342.0}, {"date": "2023-03-27", "close": 27.68, "volume": 216858.0}, {"date": "2023-03-28", "close": 27.59, "volume": 98486.0}, {"date": "2023-03-29", "close": 27.39, "volume": 237033.0}, {"date": "2023-03-30", "close": 27.29, "volume": 288240.0}, {"date": "2023-03-31", "close": 27.56, "volume": 195007.0}, {"date": "2023-04-03", "close": 26.9, "volume": 714067.0}, {"date": "2023-04-04", "close": 27.06, "volume": 171085.0}, {"date": "2023-04-05", "close": 26.99, "volume": 111389.0}, {"date": "2023-04-06", "close": 26.49, "volume": 145540.0}, {"date": "2023-04-11", "close": 26.8, "volume": 236016.0}, {"date": "2023-04-12", "close": 27.01, "volume": 177800.0}, {"date": "2023-04-13", "close": 27.5, "volume": 199683.0}, {"date": "2023-04-14", "close": 27.33, "volume": 224709.0}, {"date": "2023-04-17", "close": 27.5, "volume": 212619.0}, {"date": "2023-04-18", "close": 28.15, "volume": 335157.0}, {"date": "2023-04-19", "close": 28.15, "volume": 259354.0}, {"date": "2023-04-20", "close": 27.9, "volume": 293155.0}, {"date": "2023-04-21", "close": 28.27, "volume": 101635.0}, {"date": "2023-04-24", "close": 28.58, "volume": 199635.0}, {"date": "2023-04-26", "close": 28.0, "volume": 175480.0}, {"date": "2023-04-27", "close": 28.16, "volume": 95879.0}, {"date": "2023-04-28", "close": 28.29, "volume": 222241.0}, {"date": "2023-05-01", "close": 27.84, "volume": 238966.0}, {"date": "2023-05-02", "close": 27.87, "volume": 239128.0}, {"date": "2023-05-03", "close": 27.22, "volume": 240231.0}, {"date": "2023-05-04", "close": 26.51, "volume": 283056.0}, {"date": "2023-05-05", "close": 26.6, "volume": 258503.0}, {"date": "2023-05-08", "close": 27.21, "volume": 649554.0}, {"date": "2023-05-09", "close": 27.73, "volume": 190119.0}, {"date": "2023-05-10", "close": 27.9, "volume": 203768.0}, {"date": "2023-05-11", "close": 28.1, "volume": 180492.0}, {"date": "2023-05-12", "close": 28.14, "volume": 163813.0}, {"date": "2023-05-15", "close": 27.94, "volume": 112452.0}, {"date": "2023-05-16", "close": 26.56, "volume": 829355.0}, {"date": "2023-05-17", "close": 26.21, "volume": 175796.0}, {"date": "2023-05-18", "close": 26.21, "volume": 301854.0}, {"date": "2023-05-19", "close": 26.17, "volume": 137456.0}, {"date": "2023-05-22", "close": 26.0, "volume": 314406.0}, {"date": "2023-05-23", "close": 26.19, "volume": 577882.0}, {"date": "2023-05-24", "close": 25.48, "volume": 320141.0}, {"date": "2023-05-25", "close": 25.27, "volume": 330388.0}, {"date": "2023-05-26", "close": 25.6, "volume": 248938.0}, {"date": "2023-05-29", "close": 25.7, "volume": 156017.0}, {"date": "2023-05-30", "close": 25.68, "volume": 132331.0}, {"date": "2023-05-31", "close": 25.0, "volume": 296648.0}, {"date": "2023-06-01", "close": 24.86, "volume": 271708.0}, {"date": "2023-06-02", "close": 24.81, "volume": 176128.0}, {"date": "2023-06-05", "close": 25.06, "volume": 174127.0}, {"date": "2023-06-06", "close": 25.0, "volume": 389629.0}, {"date": "2023-06-07", "close": 24.82, "volume": 219188.0}, {"date": "2023-06-08", "close": 24.56, "volume": 245282.0}, {"date": "2023-06-09", "close": 25.23, "volume": 271436.0}, {"date": "2023-06-13", "close": 25.14, "volume": 121323.0}, {"date": "2023-06-14", "close": 25.72, "volume": 326856.0}, {"date": "2023-06-15", "close": 25.59, "volume": 172470.0}, {"date": "2023-06-16", "close": 26.2, "volume": 322203.0}, {"date": "2023-06-19", "close": 25.87, "volume": 117040.0}, {"date": "2023-06-20", "close": 26.77, "volume": 164589.0}, {"date": "2023-06-21", "close": 27.15, "volume": 159685.0}, {"date": "2023-06-22", "close": 26.47, "volume": 170595.0}, {"date": "2023-06-23", "close": 25.61, "volume": 91695.0}, {"date": "2023-06-26", "close": 25.8, "volume": 94180.0}, {"date": "2023-06-27", "close": 25.22, "volume": 104133.0}, {"date": "2023-06-28", "close": 25.86, "volume": 108040.0}, {"date": "2023-06-29", "close": 26.03, "volume": 188880.0}, {"date": "2023-06-30", "close": 25.45, "volume": 152898.0}, {"date": "2023-07-03", "close": 26.11, "volume": 188150.0}, {"date": "2023-07-04", "close": 26.21, "volume": 115004.0}, {"date": "2023-07-05", "close": 25.45, "volume": 198429.0}, {"date": "2023-07-06", "close": 24.76, "volume": 279702.0}, {"date": "2023-07-07", "close": 23.92, "volume": 173789.0}, {"date": "2023-07-10", "close": 23.91, "volume": 193700.0}, {"date": "2023-07-11", "close": 24.95, "volume": 436895.0}, {"date": "2023-07-12", "close": 25.47, "volume": 220384.0}, {"date": "2023-07-13", "close": 26.03, "volume": 421774.0}, {"date": "2023-07-14", "close": 25.56, "volume": 175849.0}, {"date": "2023-07-17", "close": 25.91, "volume": 93215.0}, {"date": "2023-07-18", "close": 25.67, "volume": 221482.0}, {"date": "2023-07-19", "close": 26.44, "volume": 218309.0}, {"date": "2023-07-20", "close": 26.8, "volume": 109050.0}, {"date": "2023-07-21", "close": 26.6, "volume": 102564.0}, {"date": "2023-07-24", "close": 26.76, "volume": 126242.0}, {"date": "2023-07-25", "close": 26.71, "volume": 179755.0}, {"date": "2023-07-26", "close": 27.05, "volume": 102042.0}, {"date": "2023-07-27", "close": 27.83, "volume": 190528.0}, {"date": "2023-07-28", "close": 27.71, "volume": 97280.0}, {"date": "2023-07-31", "close": 28.14, "volume": 330669.0}, {"date": "2023-08-01", "close": 28.01, "volume": 251242.0}, {"date": "2023-08-02", "close": 27.5, "volume": 187071.0}, {"date": "2023-08-03", "close": 27.12, "volume": 158959.0}, {"date": "2023-08-04", "close": 26.99, "volume": 199717.0}, {"date": "2023-08-07", "close": 27.31, "volume": 86699.0}, {"date": "2023-08-08", "close": 27.73, "volume": 166400.0}, {"date": "2023-08-09", "close": 27.85, "volume": 125927.0}, {"date": "2023-08-10", "close": 28.05, "volume": 222108.0}, {"date": "2023-08-11", "close": 27.6, "volume": 181669.0}, {"date": "2023-08-14", "close": 27.15, "volume": 125607.0}, {"date": "2023-08-15", "close": 27.29, "volume": 161791.0}, {"date": "2023-08-16", "close": 27.1, "volume": 458084.0}, {"date": "2023-08-17", "close": 27.54, "volume": 137020.0}, {"date": "2023-08-18", "close": 27.71, "volume": 134054.0}, {"date": "2023-08-21", "close": 28.03, "volume": 230855.0}, {"date": "2023-08-22", "close": 31.2, "volume": 975774.0}, {"date": "2023-08-23", "close": 30.99, "volume": 613405.0}, {"date": "2023-08-24", "close": 31.25, "volume": 512105.0}, {"date": "2023-08-25", "close": 31.29, "volume": 330564.0}, {"date": "2023-08-28", "close": 31.59, "volume": 188111.0}, {"date": "2023-08-29", "close": 31.99, "volume": 240369.0}, {"date": "2023-08-30", "close": 32.03, "volume": 190416.0}, {"date": "2023-08-31", "close": 32.28, "volume": 304746.0}, {"date": "2023-09-01", "close": 33.08, "volume": 372526.0}, {"date": "2023-09-04", "close": 32.7, "volume": 207689.0}, {"date": "2023-09-05", "close": 33.03, "volume": 225817.0}, {"date": "2023-09-06", "close": 32.53, "volume": 577861.0}, {"date": "2023-09-07", "close": 32.76, "volume": 239302.0}, {"date": "2023-09-08", "close": 32.66, "volume": 172987.0}, {"date": "2023-09-11", "close": 32.84, "volume": 369574.0}, {"date": "2023-09-12", "close": 33.24, "volume": 421583.0}, {"date": "2023-09-13", "close": 33.0, "volume": 493180.0}, {"date": "2023-09-14", "close": 33.45, "volume": 223251.0}, {"date": "2023-09-15", "close": 34.2, "volume": 518623.0}, {"date": "2023-09-18", "close": 34.11, "volume": 233360.0}, {"date": "2023-09-19", "close": 34.29, "volume": 283425.0}, {"date": "2023-09-20", "close": 34.2, "volume": 240903.0}, {"date": "2023-09-21", "close": 34.35, "volume": 304743.0}, {"date": "2023-09-22", "close": 33.38, "volume": 158705.0}, {"date": "2023-09-25", "close": 33.55, "volume": 97011.0}, {"date": "2023-09-26", "close": 33.36, "volume": 103884.0}, {"date": "2023-09-27", "close": 33.12, "volume": 325809.0}, {"date": "2023-09-28", "close": 32.7, "volume": 246554.0}, {"date": "2023-09-29", "close": 32.5, "volume": 154718.0}, {"date": "2023-10-02", "close": 32.19, "volume": 131765.0}, {"date": "2023-10-03", "close": 31.83, "volume": 562261.0}, {"date": "2023-10-04", "close": 31.83, "volume": 311335.0}, {"date": "2023-10-05", "close": 32.0, "volume": 139491.0}, {"date": "2023-10-06", "close": 32.41, "volume": 255589.0}, {"date": "2023-10-09", "close": 32.63, "volume": 131680.0}, {"date": "2023-10-10", "close": 32.93, "volume": 245740.0}, {"date": "2023-10-11", "close": 33.02, "volume": 242307.0}, {"date": "2023-10-12", "close": 33.81, "volume": 209138.0}, {"date": "2023-10-13", "close": 33.64, "volume": 196507.0}, {"date": "2023-10-16", "close": 33.12, "volume": 162931.0}, {"date": "2023-10-17", "close": 33.59, "volume": 534937.0}, {"date": "2023-10-18", "close": 31.77, "volume": 656927.0}, {"date": "2023-10-19", "close": 32.25, "volume": 321785.0}, {"date": "2023-10-20", "close": 31.68, "volume": 193841.0}, {"date": "2023-10-23", "close": 31.19, "volume": 257468.0}, {"date": "2023-10-24", "close": 31.49, "volume": 184462.0}, {"date": "2023-10-25", "close": 30.99, "volume": 205612.0}, {"date": "2023-10-26", "close": 30.61, "volume": 162535.0}, {"date": "2023-10-27", "close": 30.47, "volume": 123849.0}, {"date": "2023-10-30", "close": 30.31, "volume": 161266.0}, {"date": "2023-10-31", "close": 30.23, "volume": 324949.0}, {"date": "2023-11-01", "close": 30.77, "volume": 225607.0}, {"date": "2023-11-02", "close": 31.78, "volume": 153224.0}, {"date": "2023-11-03", "close": 32.25, "volume": 162990.0}, {"date": "2023-11-06", "close": 32.65, "volume": 191075.0}, {"date": "2023-11-07", "close": 33.12, "volume": 125893.0}, {"date": "2023-11-08", "close": 33.45, "volume": 244739.0}, {"date": "2023-11-09", "close": 32.87, "volume": 502451.0}, {"date": "2023-11-10", "close": 32.66, "volume": 131422.0}, {"date": "2023-11-13", "close": 32.7, "volume": 191844.0}, {"date": "2023-11-14", "close": 33.18, "volume": 119207.0}, {"date": "2023-11-15", "close": 33.77, "volume": 142194.0}, {"date": "2023-11-16", "close": 33.81, "volume": 593942.0}, {"date": "2023-11-17", "close": 33.58, "volume": 87637.0}, {"date": "2023-11-20", "close": 34.31, "volume": 267270.0}, {"date": "2023-11-21", "close": 33.25, "volume": 301096.0}, {"date": "2023-11-22", "close": 32.63, "volume": 418995.0}, {"date": "2023-11-23", "close": 32.58, "volume": 206158.0}, {"date": "2023-11-24", "close": 32.42, "volume": 89271.0}, {"date": "2023-11-27", "close": 32.45, "volume": 62210.0}, {"date": "2023-11-28", "close": 32.95, "volume": 97917.0}, {"date": "2023-11-29", "close": 33.16, "volume": 77531.0}, {"date": "2023-11-30", "close": 33.69, "volume": 485682.0}, {"date": "2023-12-01", "close": 33.1, "volume": 287869.0}, {"date": "2023-12-04", "close": 33.69, "volume": 140376.0}, {"date": "2023-12-05", "close": 33.57, "volume": 244035.0}, {"date": "2023-12-06", "close": 34.05, "volume": 250011.0}, {"date": "2023-12-07", "close": 33.99, "volume": 203900.0}, {"date": "2023-12-08", "close": 33.85, "volume": 195186.0}, {"date": "2023-12-11", "close": 34.0, "volume": 223960.0}, {"date": "2023-12-12", "close": 33.81, "volume": 232215.0}, {"date": "2023-12-13", "close": 33.92, "volume": 143985.0}, {"date": "2023-12-14", "close": 34.62, "volume": 593938.0}, {"date": "2023-12-15", "close": 34.31, "volume": 401204.0}, {"date": "2023-12-18", "close": 34.25, "volume": 156699.0}, {"date": "2023-12-19", "close": 34.96, "volume": 327714.0}, {"date": "2023-12-20", "close": 35.36, "volume": 205194.0}, {"date": "2023-12-21", "close": 34.96, "volume": 334811.0}, {"date": "2023-12-22", "close": 34.81, "volume": 65148.0}, {"date": "2023-12-27", "close": 35.49, "volume": 97044.0}, {"date": "2023-12-28", "close": 36.39, "volume": 154840.0}, {"date": "2023-12-29", "close": 35.99, "volume": 210533.0}, {"date": "2024-01-02", "close": 35.92, "volume": 78013.0}, {"date": "2024-01-03", "close": 35.35, "volume": 70568.0}, {"date": "2024-01-04", "close": 35.48, "volume": 85746.0}, {"date": "2024-01-05", "close": 35.82, "volume": 90054.0}, {"date": "2024-01-08", "close": 35.64, "volume": 197888.0}, {"date": "2024-01-09", "close": 36.19, "volume": 132021.0}, {"date": "2024-01-10", "close": 35.94, "volume": 157525.0}, {"date": "2024-01-11", "close": 36.8, "volume": 163343.0}, {"date": "2024-01-12", "close": 36.66, "volume": 137831.0}, {"date": "2024-01-15", "close": 36.72, "volume": 189092.0}, {"date": "2024-01-16", "close": 35.95, "volume": 298526.0}, {"date": "2024-01-17", "close": 36.37, "volume": 213965.0}, {"date": "2024-01-18", "close": 36.57, "volume": 326046.0}, {"date": "2024-01-19", "close": 36.98, "volume": 213338.0}, {"date": "2024-01-22", "close": 37.71, "volume": 198769.0}, {"date": "2024-01-23", "close": 38.16, "volume": 191988.0}, {"date": "2024-01-24", "close": 37.77, "volume": 157705.0}, {"date": "2024-01-25", "close": 37.66, "volume": 239895.0}, {"date": "2024-01-29", "close": 37.87, "volume": 165375.0}, {"date": "2024-01-30", "close": 37.15, "volume": 245370.0}, {"date": "2024-01-31", "close": 37.3, "volume": 220670.0}, {"date": "2024-02-01", "close": 36.54, "volume": 169725.0}, {"date": "2024-02-02", "close": 37.12, "volume": 274301.0}, {"date": "2024-02-05", "close": 36.88, "volume": 234806.0}, {"date": "2024-02-06", "close": 36.74, "volume": 184885.0}, {"date": "2024-02-07", "close": 36.66, "volume": 154568.0}, {"date": "2024-02-08", "close": 36.66, "volume": 147382.0}, {"date": "2024-02-09", "close": 37.15, "volume": 134324.0}, {"date": "2024-02-12", "close": 37.13, "volume": 116178.0}, {"date": "2024-02-13", "close": 37.05, "volume": 99699.0}, {"date": "2024-02-14", "close": 37.0, "volume": 114776.0}, {"date": "2024-02-15", "close": 37.51, "volume": 206032.0}, {"date": "2024-02-16", "close": 37.16, "volume": 164234.0}, {"date": "2024-02-19", "close": 37.53, "volume": 223369.0}, {"date": "2024-02-20", "close": 39.37, "volume": 782240.0}, {"date": "2024-02-21", "close": 37.28, "volume": 430884.0}, {"date": "2024-02-22", "close": 36.98, "volume": 474434.0}, {"date": "2024-02-23", "close": 37.77, "volume": 229556.0}, {"date": "2024-02-26", "close": 38.88, "volume": 311188.0}, {"date": "2024-02-27", "close": 38.68, "volume": 110955.0}, {"date": "2024-02-28", "close": 38.76, "volume": 132245.0}, {"date": "2024-02-29", "close": 39.04, "volume": 330587.0}, {"date": "2024-03-01", "close": 39.38, "volume": 216898.0}, {"date": "2024-03-04", "close": 40.22, "volume": 217869.0}, {"date": "2024-03-05", "close": 40.47, "volume": 199981.0}, {"date": "2024-03-06", "close": 40.55, "volume": 135005.0}, {"date": "2024-03-07", "close": 40.93, "volume": 208135.0}, {"date": "2024-03-08", "close": 41.74, "volume": 149878.0}, {"date": "2024-03-11", "close": 40.71, "volume": 142363.0}, {"date": "2024-03-12", "close": 40.61, "volume": 93557.0}, {"date": "2024-03-13", "close": 41.37, "volume": 124309.0}, {"date": "2024-03-14", "close": 40.77, "volume": 117051.0}, {"date": "2024-03-15", "close": 40.18, "volume": 228809.0}, {"date": "2024-03-18", "close": 40.44, "volume": 89831.0}, {"date": "2024-03-19", "close": 40.34, "volume": 99720.0}, {"date": "2024-03-20", "close": 40.4, "volume": 77189.0}, {"date": "2024-03-21", "close": 41.76, "volume": 225192.0}, {"date": "2024-03-22", "close": 41.25, "volume": 77493.0}, {"date": "2024-03-25", "close": 41.41, "volume": 128601.0}, {"date": "2024-03-26", "close": 42.1, "volume": 549737.0}, {"date": "2024-03-27", "close": 41.89, "volume": 159506.0}, {"date": "2024-03-28", "close": 42.42, "volume": 157097.0}, {"date": "2024-04-02", "close": 42.5, "volume": 210769.0}, {"date": "2024-04-03", "close": 41.45, "volume": 190384.0}, {"date": "2024-04-04", "close": 42.03, "volume": 172499.0}, {"date": "2024-04-05", "close": 41.62, "volume": 107649.0}, {"date": "2024-04-08", "close": 42.79, "volume": 206971.0}, {"date": "2024-04-09", "close": 42.53, "volume": 198350.0}, {"date": "2024-04-10", "close": 41.72, "volume": 137014.0}, {"date": "2024-04-11", "close": 40.7, "volume": 568171.0}, {"date": "2024-04-12", "close": 40.83, "volume": 101942.0}, {"date": "2024-04-15", "close": 40.65, "volume": 147372.0}, {"date": "2024-04-16", "close": 39.8, "volume": 274754.0}, {"date": "2024-04-17", "close": 39.36, "volume": 134983.0}, {"date": "2024-04-18", "close": 39.69, "volume": 147066.0}, {"date": "2024-04-19", "close": 38.75, "volume": 212646.0}, {"date": "2024-04-22", "close": 39.86, "volume": 113935.0}, {"date": "2024-04-23", "close": 40.27, "volume": 104512.0}, {"date": "2024-04-24", "close": 40.44, "volume": 294484.0}, {"date": "2024-04-26", "close": 39.45, "volume": 129553.0}, {"date": "2024-04-29", "close": 40.48, "volume": 144013.0}, {"date": "2024-04-30", "close": 40.37, "volume": 114620.0}, {"date": "2024-05-01", "close": 39.16, "volume": 124191.0}, {"date": "2024-05-02", "close": 39.33, "volume": 123251.0}, {"date": "2024-05-03", "close": 40.38, "volume": 137877.0}, {"date": "2024-05-06", "close": 40.59, "volume": 146593.0}, {"date": "2024-05-07", "close": 41.43, "volume": 141709.0}, {"date": "2024-05-08", "close": 41.68, "volume": 167676.0}, {"date": "2024-05-09", "close": 40.83, "volume": 161562.0}, {"date": "2024-05-10", "close": 41.12, "volume": 158487.0}, {"date": "2024-05-13", "close": 41.23, "volume": 113895.0}, {"date": "2024-05-14", "close": 40.9, "volume": 128419.0}, {"date": "2024-05-15", "close": 41.01, "volume": 237533.0}, {"date": "2024-05-16", "close": 42.16, "volume": 235998.0}, {"date": "2024-05-17", "close": 41.71, "volume": 92240.0}, {"date": "2024-05-20", "close": 41.66, "volume": 118996.0}, {"date": "2024-05-21", "close": 41.99, "volume": 138479.0}, {"date": "2024-05-22", "close": 42.27, "volume": 172637.0}, {"date": "2024-05-23", "close": 42.64, "volume": 73804.0}, {"date": "2024-05-24", "close": 42.7, "volume": 75590.0}, {"date": "2024-05-27", "close": 41.53, "volume": 260847.0}, {"date": "2024-05-28", "close": 40.34, "volume": 265255.0}, {"date": "2024-05-29", "close": 41.63, "volume": 286019.0}, {"date": "2024-05-30", "close": 42.27, "volume": 185877.0}, {"date": "2024-05-31", "close": 42.79, "volume": 258360.0}, {"date": "2024-06-03", "close": 43.64, "volume": 156135.0}, {"date": "2024-06-04", "close": 43.35, "volume": 123647.0}, {"date": "2024-06-05", "close": 44.49, "volume": 229976.0}, {"date": "2024-06-06", "close": 44.14, "volume": 250861.0}, {"date": "2024-06-07", "close": 44.08, "volume": 102991.0}, {"date": "2024-06-11", "close": 43.85, "volume": 215622.0}, {"date": "2024-06-12", "close": 43.9, "volume": 174556.0}, {"date": "2024-06-13", "close": 44.85, "volume": 180738.0}, {"date": "2024-06-14", "close": 44.9, "volume": 138798.0}, {"date": "2024-06-17", "close": 44.52, "volume": 160685.0}, {"date": "2024-06-18", "close": 44.77, "volume": 536741.0}, {"date": "2024-06-19", "close": 45.26, "volume": 473806.0}, {"date": "2024-06-20", "close": 45.0, "volume": 281697.0}, {"date": "2024-06-21", "close": 45.27, "volume": 187824.0}, {"date": "2024-06-24", "close": 45.58, "volume": 500369.0}, {"date": "2024-06-25", "close": 46.21, "volume": 323195.0}, {"date": "2024-06-26", "close": 46.23, "volume": 248539.0}, {"date": "2024-06-27", "close": 46.14, "volume": 178431.0}, {"date": "2024-06-28", "close": 46.55, "volume": 148122.0}, {"date": "2024-07-01", "close": 46.07, "volume": 221503.0}, {"date": "2024-07-02", "close": 46.28, "volume": 165786.0}, {"date": "2024-07-03", "close": 46.38, "volume": 102677.0}, {"date": "2024-07-04", "close": 46.98, "volume": 194555.0}, {"date": "2024-07-05", "close": 46.68, "volume": 169093.0}, {"date": "2024-07-08", "close": 46.89, "volume": 102347.0}, {"date": "2024-07-09", "close": 46.47, "volume": 156725.0}, {"date": "2024-07-10", "close": 46.42, "volume": 201644.0}, {"date": "2024-07-11", "close": 45.39, "volume": 457126.0}, {"date": "2024-07-12", "close": 45.64, "volume": 152748.0}, {"date": "2024-07-15", "close": 46.43, "volume": 367733.0}, {"date": "2024-07-16", "close": 46.51, "volume": 252485.0}, {"date": "2024-07-17", "close": 47.12, "volume": 307132.0}, {"date": "2024-07-18", "close": 46.71, "volume": 205303.0}, {"date": "2024-07-19", "close": 46.57, "volume": 116555.0}, {"date": "2024-07-22", "close": 46.4, "volume": 163291.0}, {"date": "2024-07-23", "close": 47.1, "volume": 398302.0}, {"date": "2024-07-24", "close": 48.41, "volume": 210547.0}, {"date": "2024-07-25", "close": 47.73, "volume": 276591.0}, {"date": "2024-07-26", "close": 47.89, "volume": 201251.0}, {"date": "2024-07-29", "close": 48.12, "volume": 187212.0}, {"date": "2024-07-30", "close": 48.63, "volume": 145174.0}, {"date": "2024-07-31", "close": 49.56, "volume": 264891.0}, {"date": "2024-08-01", "close": 50.22, "volume": 262303.0}, {"date": "2024-08-02", "close": 49.7, "volume": 221856.0}, {"date": "2024-08-05", "close": 47.04, "volume": 361265.0}, {"date": "2024-08-06", "close": 47.5, "volume": 166696.0}, {"date": "2024-08-07", "close": 48.19, "volume": 145002.0}, {"date": "2024-08-08", "close": 47.67, "volume": 390917.0}, {"date": "2024-08-09", "close": 48.5, "volume": 180934.0}, {"date": "2024-08-12", "close": 48.69, "volume": 158932.0}, {"date": "2024-08-13", "close": 47.05, "volume": 731199.0}, {"date": "2024-08-14", "close": 48.9, "volume": 346075.0}, {"date": "2024-08-15", "close": 49.38, "volume": 260713.0}, {"date": "2024-08-16", "close": 51.04, "volume": 235331.0}, {"date": "2024-08-19", "close": 50.88, "volume": 274216.0}, {"date": "2024-08-20", "close": 51.53, "volume": 419797.0}, {"date": "2024-08-21", "close": 53.55, "volume": 411130.0}, {"date": "2024-08-22", "close": 54.31, "volume": 293855.0}, {"date": "2024-08-23", "close": 54.18, "volume": 291434.0}, {"date": "2024-08-26", "close": 54.23, "volume": 196447.0}, {"date": "2024-08-27", "close": 54.05, "volume": 203588.0}, {"date": "2024-08-28", "close": 54.45, "volume": 463709.0}, {"date": "2024-08-29", "close": 54.73, "volume": 191456.0}, {"date": "2024-08-30", "close": 55.76, "volume": 394705.0}, {"date": "2024-09-02", "close": 54.74, "volume": 233281.0}, {"date": "2024-09-03", "close": 55.39, "volume": 178805.0}, {"date": "2024-09-04", "close": 54.39, "volume": 258351.0}, {"date": "2024-09-05", "close": 54.98, "volume": 232525.0}, {"date": "2024-09-06", "close": 55.46, "volume": 174454.0}, {"date": "2024-09-09", "close": 55.2, "volume": 192491.0}, {"date": "2024-09-10", "close": 56.25, "volume": 345561.0}, {"date": "2024-09-11", "close": 56.2, "volume": 271218.0}, {"date": "2024-09-12", "close": 56.25, "volume": 345595.0}, {"date": "2024-09-13", "close": 57.19, "volume": 190673.0}, {"date": "2024-09-16", "close": 57.21, "volume": 220650.0}, {"date": "2024-09-17", "close": 57.73, "volume": 144137.0}, {"date": "2024-09-18", "close": 57.77, "volume": 243683.0}, {"date": "2024-09-19", "close": 57.39, "volume": 458019.0}, {"date": "2024-09-20", "close": 57.06, "volume": 1629144.0}, {"date": "2024-09-23", "close": 57.73, "volume": 175623.0}, {"date": "2024-09-24", "close": 58.45, "volume": 470111.0}, {"date": "2024-09-25", "close": 57.15, "volume": 316236.0}, {"date": "2024-09-26", "close": 57.55, "volume": 382546.0}, {"date": "2024-09-27", "close": 59.16, "volume": 302326.0}, {"date": "2024-09-30", "close": 58.37, "volume": 209202.0}, {"date": "2024-10-01", "close": 59.3, "volume": 263533.0}, {"date": "2024-10-02", "close": 59.43, "volume": 202694.0}, {"date": "2024-10-03", "close": 59.58, "volume": 175928.0}, {"date": "2024-10-04", "close": 59.88, "volume": 251140.0}, {"date": "2024-10-07", "close": 61.26, "volume": 213638.0}, {"date": "2024-10-08", "close": 60.84, "volume": 231086.0}, {"date": "2024-10-09", "close": 62.06, "volume": 312526.0}, {"date": "2024-10-10", "close": 63.53, "volume": 231388.0}, {"date": "2024-10-11", "close": 63.8, "volume": 234489.0}, {"date": "2024-10-14", "close": 63.41, "volume": 268117.0}, {"date": "2024-10-15", "close": 65.1, "volume": 353730.0}, {"date": "2024-10-16", "close": 65.41, "volume": 266811.0}, {"date": "2024-10-17", "close": 66.67, "volume": 261889.0}, {"date": "2024-10-18", "close": 67.03, "volume": 184331.0}, {"date": "2024-10-21", "close": 68.13, "volume": 212921.0}, {"date": "2024-10-22", "close": 67.18, "volume": 227507.0}, {"date": "2024-10-23", "close": 67.29, "volume": 230149.0}, {"date": "2024-10-24", "close": 66.96, "volume": 216361.0}, {"date": "2024-10-25", "close": 67.75, "volume": 315052.0}, {"date": "2024-10-28", "close": 68.65, "volume": 231888.0}, {"date": "2024-10-29", "close": 69.16, "volume": 206898.0}, {"date": "2024-10-30", "close": 68.86, "volume": 273143.0}, {"date": "2024-10-31", "close": 69.11, "volume": 422293.0}, {"date": "2024-11-01", "close": 69.53, "volume": 303165.0}, {"date": "2024-11-04", "close": 69.59, "volume": 231086.0}, {"date": "2024-11-05", "close": 68.17, "volume": 183658.0}, {"date": "2024-11-06", "close": 70.23, "volume": 309251.0}, {"date": "2024-11-07", "close": 69.73, "volume": 363711.0}, {"date": "2024-11-08", "close": 71.35, "volume": 247264.0}, {"date": "2024-11-11", "close": 72.14, "volume": 224924.0}, {"date": "2024-11-12", "close": 71.85, "volume": 196470.0}, {"date": "2024-11-13", "close": 71.06, "volume": 259413.0}, {"date": "2024-11-14", "close": 71.5, "volume": 272489.0}, {"date": "2024-11-15", "close": 72.19, "volume": 231043.0}, {"date": "2024-11-18", "close": 71.94, "volume": 126079.0}, {"date": "2024-11-19", "close": 73.48, "volume": 264563.0}, {"date": "2024-11-20", "close": 72.36, "volume": 130217.0}, {"date": "2024-11-21", "close": 73.56, "volume": 249436.0}, {"date": "2024-11-22", "close": 74.87, "volume": 240980.0}, {"date": "2024-11-25", "close": 75.1, "volume": 397703.0}, {"date": "2024-11-26", "close": 74.99, "volume": 182177.0}, {"date": "2024-11-27", "close": 74.2, "volume": 708692.0}, {"date": "2024-11-28", "close": 75.95, "volume": 266825.0}, {"date": "2024-11-29", "close": 75.37, "volume": 142487.0}, {"date": "2024-12-02", "close": 74.05, "volume": 265701.0}, {"date": "2024-12-03", "close": 75.25, "volume": 229039.0}, {"date": "2024-12-04", "close": 76.23, "volume": 188809.0}, {"date": "2024-12-05", "close": 77.42, "volume": 201753.0}, {"date": "2024-12-06", "close": 76.13, "volume": 126978.0}, {"date": "2024-12-09", "close": 75.69, "volume": 255694.0}, {"date": "2024-12-10", "close": 71.1, "volume": 254919.0}, {"date": "2024-12-11", "close": 70.1, "volume": 320317.0}, {"date": "2024-12-12", "close": 70.19, "volume": 289266.0}, {"date": "2024-12-13", "close": 70.82, "volume": 201021.0}, {"date": "2024-12-16", "close": 70.36, "volume": 260908.0}, {"date": "2024-12-17", "close": 71.67, "volume": 194129.0}, {"date": "2024-12-18", "close": 72.44, "volume": 162105.0}, {"date": "2024-12-19", "close": 69.48, "volume": 406619.0}, {"date": "2024-12-20", "close": 68.77, "volume": 272928.0}, {"date": "2024-12-23", "close": 70.17, "volume": 130119.0}, {"date": "2024-12-24", "close": 70.53, "volume": 52760.0}, {"date": "2024-12-27", "close": 71.37, "volume": 134223.0}, {"date": "2024-12-30", "close": 70.9, "volume": 71531.0}, {"date": "2024-12-31", "close": 69.6, "volume": 50866.0}, {"date": "2025-01-02", "close": 68.89, "volume": 228922.0}, {"date": "2025-01-03", "close": 69.59, "volume": 94216.0}, {"date": "2025-01-06", "close": 70.05, "volume": 120175.0}, {"date": "2025-01-07", "close": 72.65, "volume": 229454.0}, {"date": "2025-01-08", "close": 71.63, "volume": 194909.0}, {"date": "2025-01-09", "close": 72.96, "volume": 179111.0}, {"date": "2025-01-10", "close": 72.35, "volume": 100145.0}, {"date": "2025-01-13", "close": 67.85, "volume": 208553.0}, {"date": "2025-01-14", "close": 66.78, "volume": 350996.0}, {"date": "2025-01-15", "close": 64.48, "volume": 335690.0}, {"date": "2025-01-16", "close": 65.7, "volume": 497491.0}, {"date": "2025-01-17", "close": 65.54, "volume": 197002.0}, {"date": "2025-01-20", "close": 65.23, "volume": 221409.0}, {"date": "2025-01-21", "close": 72.43, "volume": 417352.0}, {"date": "2025-01-22", "close": 75.2, "volume": 380913.0}, {"date": "2025-01-23", "close": 75.99, "volume": 264799.0}, {"date": "2025-01-24", "close": 77.07, "volume": 189238.0}, {"date": "2025-01-28", "close": 77.95, "volume": 317260.0}, {"date": "2025-01-29", "close": 79.44, "volume": 194984.0}, {"date": "2025-01-30", "close": 79.37, "volume": 257994.0}, {"date": "2025-01-31", "close": 80.65, "volume": 178952.0}, {"date": "2025-02-03", "close": 79.57, "volume": 261845.0}, {"date": "2025-02-04", "close": 79.91, "volume": 343789.0}, {"date": "2025-02-05", "close": 80.54, "volume": 194428.0}, {"date": "2025-02-06", "close": 81.44, "volume": 163786.0}, {"date": "2025-02-07", "close": 81.63, "volume": 245525.0}, {"date": "2025-02-10", "close": 80.42, "volume": 131560.0}, {"date": "2025-02-11", "close": 81.51, "volume": 287604.0}, {"date": "2025-02-12", "close": 81.19, "volume": 152433.0}, {"date": "2025-02-13", "close": 81.52, "volume": 158967.0}, {"date": "2025-02-14", "close": 81.79, "volume": 153861.0}, {"date": "2025-02-17", "close": 81.35, "volume": 144750.0}, {"date": "2025-02-18", "close": 84.39, "volume": 451310.0}, {"date": "2025-02-19", "close": 85.28, "volume": 310647.0}, {"date": "2025-02-20", "close": 82.99, "volume": 433772.0}, {"date": "2025-02-21", "close": 79.26, "volume": 331988.0}, {"date": "2025-02-24", "close": 79.84, "volume": 253383.0}, {"date": "2025-02-25", "close": 80.45, "volume": 226189.0}, {"date": "2025-02-26", "close": 79.06, "volume": 167333.0}, {"date": "2025-02-27", "close": 78.0, "volume": 235430.0}, {"date": "2025-02-28", "close": 77.57, "volume": 366738.0}, {"date": "2025-03-03", "close": 78.3, "volume": 212421.0}, {"date": "2025-03-04", "close": 76.76, "volume": 258415.0}, {"date": "2025-03-05", "close": 76.01, "volume": 254836.0}, {"date": "2025-03-06", "close": 76.49, "volume": 223817.0}, {"date": "2025-03-07", "close": 74.59, "volume": 222073.0}, {"date": "2025-03-10", "close": 74.65, "volume": 196555.0}, {"date": "2025-03-11", "close": 73.0, "volume": 415037.0}, {"date": "2025-03-12", "close": 70.75, "volume": 315225.0}, {"date": "2025-03-13", "close": 70.3, "volume": 368652.0}, {"date": "2025-03-14", "close": 70.23, "volume": 287429.0}, {"date": "2025-03-17", "close": 70.12, "volume": 443613.0}, {"date": "2025-03-18", "close": 69.86, "volume": 232690.0}, {"date": "2025-03-19", "close": 68.79, "volume": 314841.0}, {"date": "2025-03-20", "close": 72.07, "volume": 358303.0}, {"date": "2025-03-21", "close": 70.81, "volume": 345416.0}, {"date": "2025-03-24", "close": 71.38, "volume": 261337.0}, {"date": "2025-03-25", "close": 72.35, "volume": 163255.0}, {"date": "2025-03-26", "close": 73.28, "volume": 186540.0}, {"date": "2025-03-27", "close": 69.99, "volume": 258611.0}, {"date": "2025-03-28", "close": 69.7, "volume": 157761.0}, {"date": "2025-03-31", "close": 68.22, "volume": 284271.0}, {"date": "2025-04-01", "close": 67.8, "volume": 308051.0}, {"date": "2025-04-02", "close": 68.11, "volume": 218612.0}, {"date": "2025-04-03", "close": 64.52, "volume": 596204.0}, {"date": "2025-04-04", "close": 58.93, "volume": 490471.0}, {"date": "2025-04-07", "close": 56.76, "volume": 1161787.0}, {"date": "2025-04-08", "close": 59.27, "volume": 495781.0}, {"date": "2025-04-09", "close": 57.41, "volume": 372351.0}, {"date": "2025-04-10", "close": 64.21, "volume": 789141.0}, {"date": "2025-04-11", "close": 64.4, "volume": 660185.0}, {"date": "2025-04-14", "close": 67.42, "volume": 476138.0}, {"date": "2025-04-15", "close": 65.46, "volume": 408642.0}, {"date": "2025-04-16", "close": 64.48, "volume": 298483.0}, {"date": "2025-04-17", "close": 65.73, "volume": 209231.0}, {"date": "2025-04-22", "close": 65.09, "volume": 281473.0}, {"date": "2025-04-23", "close": 67.76, "volume": 303313.0}, {"date": "2025-04-24", "close": 69.0, "volume": 365926.0}, {"date": "2025-04-28", "close": 69.2, "volume": 404538.0}, {"date": "2025-04-29", "close": 70.89, "volume": 267375.0}, {"date": "2025-04-30", "close": 72.35, "volume": 358880.0}, {"date": "2025-05-01", "close": 74.04, "volume": 310790.0}, {"date": "2025-05-02", "close": 75.88, "volume": 410070.0}, {"date": "2025-05-05", "close": 75.29, "volume": 350149.0}, {"date": "2025-05-06", "close": 78.29, "volume": 312543.0}, {"date": "2025-05-07", "close": 77.22, "volume": 373528.0}, {"date": "2025-05-08", "close": 77.7, "volume": 216357.0}, {"date": "2025-05-09", "close": 79.08, "volume": 195527.0}, {"date": "2025-05-12", "close": 79.31, "volume": 181692.0}, {"date": "2025-05-13", "close": 83.04, "volume": 333407.0}, {"date": "2025-05-14", "close": 82.08, "volume": 294123.0}, {"date": "2025-05-15", "close": 80.36, "volume": 353391.0}, {"date": "2025-05-16", "close": 80.35, "volume": 364590.0}, {"date": "2025-05-19", "close": 80.39, "volume": 346445.0}, {"date": "2025-05-20", "close": 81.54, "volume": 214633.0}, {"date": "2025-05-21", "close": 80.83, "volume": 146651.0}, {"date": "2025-05-22", "close": 78.59, "volume": 197438.0}, {"date": "2025-05-23", "close": 80.27, "volume": 242265.0}, {"date": "2025-05-26", "close": 80.25, "volume": 159974.0}, {"date": "2025-05-27", "close": 81.02, "volume": 152567.0}, {"date": "2025-05-28", "close": 81.4, "volume": 113642.0}, {"date": "2025-05-29", "close": 82.91, "volume": 141159.0}, {"date": "2025-05-30", "close": 83.7, "volume": 269819.0}, {"date": "2025-06-02", "close": 83.13, "volume": 184271.0}, {"date": "2025-06-03", "close": 83.97, "volume": 131380.0}, {"date": "2025-06-04", "close": 85.2, "volume": 172199.0}, {"date": "2025-06-05", "close": 84.18, "volume": 196343.0}, {"date": "2025-06-06", "close": 84.0, "volume": 159668.0}, {"date": "2025-06-10", "close": 83.11, "volume": 186875.0}, {"date": "2025-06-11", "close": 82.95, "volume": 166067.0}, {"date": "2025-06-12", "close": 82.98, "volume": 279145.0}, {"date": "2025-06-13", "close": 81.45, "volume": 231864.0}, {"date": "2025-06-16", "close": 81.31, "volume": 175879.0}, {"date": "2025-06-17", "close": 81.92, "volume": 263213.0}, {"date": "2025-06-18", "close": 82.16, "volume": 225051.0}, {"date": "2025-06-19", "close": 80.79, "volume": 293646.0}, {"date": "2025-06-20", "close": 82.05, "volume": 1355748.0}, {"date": "2025-06-23", "close": 81.88, "volume": 298697.0}, {"date": "2025-06-24", "close": 85.58, "volume": 276784.0}, {"date": "2025-06-25", "close": 85.25, "volume": 258682.0}, {"date": "2025-06-26", "close": 86.64, "volume": 200818.0}, {"date": "2025-06-27", "close": 87.08, "volume": 455372.0}, {"date": "2025-06-30", "close": 89.17, "volume": 253957.0}, {"date": "2025-07-01", "close": 88.56, "volume": 416535.0}, {"date": "2025-07-02", "close": 89.73, "volume": 344856.0}, {"date": "2025-07-03", "close": 89.21, "volume": 216052.0}, {"date": "2025-07-04", "close": 91.75, "volume": 178748.0}, {"date": "2025-07-07", "close": 94.3, "volume": 251857.0}, {"date": "2025-07-08", "close": 95.88, "volume": 374781.0}, {"date": "2025-07-09", "close": 94.56, "volume": 319868.0}, {"date": "2025-07-10", "close": 93.95, "volume": 585385.0}, {"date": "2025-07-11", "close": 94.71, "volume": 271595.0}, {"date": "2025-07-14", "close": 94.5, "volume": 196125.0}, {"date": "2025-07-15", "close": 100.57, "volume": 385626.0}, {"date": "2025-07-16", "close": 99.22, "volume": 290402.0}, {"date": "2025-07-17", "close": 102.41, "volume": 270143.0}, {"date": "2025-07-18", "close": 105.59, "volume": 500575.0}, {"date": "2025-07-21", "close": 103.63, "volume": 316204.0}, {"date": "2025-07-22", "close": 104.98, "volume": 213199.0}, {"date": "2025-07-23", "close": 104.78, "volume": 303721.0}, {"date": "2025-07-24", "close": 103.75, "volume": 274091.0}, {"date": "2025-07-25", "close": 104.53, "volume": 227401.0}, {"date": "2025-07-28", "close": 105.42, "volume": 303091.0}, {"date": "2025-07-29", "close": 104.87, "volume": 250473.0}, {"date": "2025-07-30", "close": 104.97, "volume": 187860.0}, {"date": "2025-07-31", "close": 106.65, "volume": 288118.0}, {"date": "2025-08-01", "close": 106.72, "volume": 297064.0}, {"date": "2025-08-04", "close": 106.77, "volume": 179191.0}, {"date": "2025-08-05", "close": 108.02, "volume": 264650.0}, {"date": "2025-08-06", "close": 109.98, "volume": 279913.0}, {"date": "2025-08-07", "close": 108.85, "volume": 230455.0}, {"date": "2025-08-08", "close": 106.67, "volume": 257481.0}, {"date": "2025-08-11", "close": 107.64, "volume": 160819.0}, {"date": "2025-08-12", "close": 107.55, "volume": 227086.0}, {"date": "2025-08-13", "close": 107.5, "volume": 222176.0}, {"date": "2025-08-14", "close": 108.66, "volume": 237420.0}, {"date": "2025-08-15", "close": 108.83, "volume": 181354.0}, {"date": "2025-08-18", "close": 109.46, "volume": 210768.0}, {"date": "2025-08-19", "close": 109.58, "volume": 501949.0}, {"date": "2025-08-20", "close": 104.84, "volume": 628568.0}, {"date": "2025-08-21", "close": 107.43, "volume": 354011.0}, {"date": "2025-08-22", "close": 109.34, "volume": 663632.0}, {"date": "2025-08-25", "close": 112.46, "volume": 349463.0}, {"date": "2025-08-26", "close": 106.24, "volume": 396947.0}, {"date": "2025-08-27", "close": 108.83, "volume": 234572.0}, {"date": "2025-08-28", "close": 107.62, "volume": 223051.0}, {"date": "2025-08-29", "close": 109.06, "volume": 242398.0}, {"date": "2025-09-01", "close": 103.77, "volume": 212457.0}, {"date": "2025-09-02", "close": 102.0, "volume": 259021.0}, {"date": "2025-09-03", "close": 100.77, "volume": 426999.0}, {"date": "2025-09-04", "close": 102.8, "volume": 235372.0}, {"date": "2025-09-05", "close": 102.93, "volume": 199291.0}, {"date": "2025-09-08", "close": 102.24, "volume": 210592.0}, {"date": "2025-09-09", "close": 100.84, "volume": 154977.0}, {"date": "2025-09-10", "close": 101.92, "volume": 139514.0}, {"date": "2025-09-11", "close": 102.2, "volume": 167071.0}, {"date": "2025-09-12", "close": 103.4, "volume": 247393.0}, {"date": "2025-09-15", "close": 100.51, "volume": 348430.0}, {"date": "2025-09-16", "close": 102.63, "volume": 199115.0}, {"date": "2025-09-17", "close": 101.3, "volume": 229587.0}, {"date": "2025-09-18", "close": 104.16, "volume": 326985.0}, {"date": "2025-09-19", "close": 105.0, "volume": 1456884.0}, {"date": "2025-09-22", "close": 105.5, "volume": 170607.0}, {"date": "2025-09-23", "close": 106.53, "volume": 274214.0}, {"date": "2025-09-24", "close": 103.32, "volume": 264462.0}, {"date": "2025-09-25", "close": 103.27, "volume": 264403.0}, {"date": "2025-09-26", "close": 98.94, "volume": 327272.0}, {"date": "2025-09-29", "close": 101.67, "volume": 285587.0}, {"date": "2025-09-30", "close": 100.76, "volume": 318230.0}, {"date": "2025-10-01", "close": 101.12, "volume": 317499.0}, {"date": "2025-10-02", "close": 101.35, "volume": 223937.0}, {"date": "2025-10-03", "close": 102.87, "volume": 194976.0}, {"date": "2025-10-06", "close": 102.55, "volume": 167189.0}, {"date": "2025-10-07", "close": 103.05, "volume": 293291.0}, {"date": "2025-10-08", "close": 103.81, "volume": 106197.0}, {"date": "2025-10-09", "close": 103.07, "volume": 164893.0}, {"date": "2025-10-10", "close": 105.07, "volume": 250418.0}, {"date": "2025-10-13", "close": 99.14, "volume": 394317.0}, {"date": "2025-10-14", "close": 99.94, "volume": 454640.0}, {"date": "2025-10-15", "close": 101.91, "volume": 212137.0}, {"date": "2025-10-16", "close": 112.64, "volume": 932262.0}, {"date": "2025-10-17", "close": 105.25, "volume": 679966.0}, {"date": "2025-10-20", "close": 107.2, "volume": 344831.0}, {"date": "2025-10-21", "close": 118.59, "volume": 643373.0}, {"date": "2025-10-22", "close": 113.5, "volume": 673852.0}, {"date": "2025-10-23", "close": 113.39, "volume": 245811.0}, {"date": "2025-10-24", "close": 111.0, "volume": 273799.0}, {"date": "2025-10-27", "close": 113.85, "volume": 199844.0}, {"date": "2025-10-28", "close": 115.2, "volume": 327266.0}, {"date": "2025-10-29", "close": 116.53, "volume": 275126.0}, {"date": "2025-10-30", "close": 116.77, "volume": 285208.0}, {"date": "2025-10-31", "close": 114.16, "volume": 241046.0}, {"date": "2025-11-03", "close": 114.47, "volume": 160094.0}, {"date": "2025-11-04", "close": 114.48, "volume": 170703.0}, {"date": "2025-11-05", "close": 114.58, "volume": 214106.0}, {"date": "2025-11-06", "close": 113.59, "volume": 214279.0}, {"date": "2025-11-07", "close": 113.33, "volume": 254815.0}, {"date": "2025-11-10", "close": 115.03, "volume": 555326.0}, {"date": "2025-11-11", "close": 115.44, "volume": 250882.0}, {"date": "2025-11-12", "close": 112.84, "volume": 173341.0}, {"date": "2025-11-13", "close": 113.52, "volume": 194194.0}, {"date": "2025-11-14", "close": 104.46, "volume": 429026.0}, {"date": "2025-11-17", "close": 107.25, "volume": 248710.0}, {"date": "2025-11-18", "close": 102.32, "volume": 447658.0}, {"date": "2025-11-19", "close": 101.19, "volume": 331332.0}, {"date": "2025-11-20", "close": 103.44, "volume": 202303.0}, {"date": "2025-11-21", "close": 100.02, "volume": 268417.0}, {"date": "2025-11-24", "close": 101.86, "volume": 287622.0}, {"date": "2025-11-25", "close": 101.78, "volume": 196236.0}, {"date": "2025-11-26", "close": 103.72, "volume": 291213.0}, {"date": "2025-11-27", "close": 104.38, "volume": 259223.0}, {"date": "2025-11-28", "close": 103.7, "volume": 330865.0}, {"date": "2025-12-01", "close": 99.04, "volume": 269134.0}, {"date": "2025-12-02", "close": 99.59, "volume": 206440.0}, {"date": "2025-12-03", "close": 99.72, "volume": 226044.0}, {"date": "2025-12-04", "close": 99.38, "volume": 208118.0}, {"date": "2025-12-05", "close": 99.95, "volume": 123238.0}, {"date": "2025-12-08", "close": 98.05, "volume": 164632.0}, {"date": "2025-12-09", "close": 97.72, "volume": 250406.0}, {"date": "2025-12-10", "close": 97.75, "volume": 204014.0}, {"date": "2025-12-11", "close": 97.4, "volume": 261672.0}, {"date": "2025-12-12", "close": 99.1, "volume": 158442.0}, {"date": "2025-12-15", "close": 98.01, "volume": 95976.0}, {"date": "2025-12-16", "close": 97.46, "volume": 197349.0}, {"date": "2025-12-17", "close": 97.05, "volume": 244430.0}, {"date": "2025-12-18", "close": 96.46, "volume": 337346.0}, {"date": "2025-12-19", "close": 95.81, "volume": 315691.0}, {"date": "2025-12-22", "close": 97.76, "volume": 107129.0}, {"date": "2025-12-23", "close": 98.56, "volume": 128333.0}, {"date": "2025-12-24", "close": 98.28, "volume": 99328.0}, {"date": "2025-12-29", "close": 95.68, "volume": 77899.0}, {"date": "2025-12-30", "close": 95.89, "volume": 96475.0}, {"date": "2025-12-31", "close": 96.25, "volume": 119011.0}, {"date": "2026-01-02", "close": 95.78, "volume": 71356.0}, {"date": "2026-01-05", "close": 94.06, "volume": 143573.0}, {"date": "2026-01-06", "close": 91.91, "volume": 163850.0}, {"date": "2026-01-07", "close": 93.64, "volume": 176736.0}, {"date": "2026-01-08", "close": 95.57, "volume": 210351.0}, {"date": "2026-01-09", "close": 95.75, "volume": 168538.0}, {"date": "2026-01-12", "close": 97.45, "volume": 258549.0}, {"date": "2026-01-13", "close": 95.44, "volume": 162907.0}, {"date": "2026-01-14", "close": 93.89, "volume": 195365.0}, {"date": "2026-01-15", "close": 93.44, "volume": 263060.0}, {"date": "2026-01-16", "close": 98.42, "volume": 196205.0}, {"date": "2026-01-19", "close": 98.2, "volume": 231576.0}, {"date": "2026-01-20", "close": 101.21, "volume": 387466.0}, {"date": "2026-01-21", "close": 101.39, "volume": 333983.0}, {"date": "2026-01-22", "close": 101.02, "volume": 365358.0}, {"date": "2026-01-23", "close": 101.11, "volume": 164597.0}, {"date": "2026-01-27", "close": 103.38, "volume": 260608.0}, {"date": "2026-01-28", "close": 101.72, "volume": 175782.0}, {"date": "2026-01-29", "close": 101.11, "volume": 148629.0}, {"date": "2026-01-30", "close": 101.49, "volume": 286269.0}, {"date": "2026-02-02", "close": 97.58, "volume": 189366.0}, {"date": "2026-02-03", "close": 98.61, "volume": 287272.0}, {"date": "2026-02-04", "close": 88.01, "volume": 811407.0}, {"date": "2026-02-05", "close": 88.7, "volume": 460878.0}, {"date": "2026-02-06", "close": 83.29, "volume": 397592.0}, {"date": "2026-02-09", "close": 85.82, "volume": 580422.0}, {"date": "2026-02-10", "close": 86.63, "volume": 396709.0}, {"date": "2026-02-11", "close": 87.43, "volume": 340296.0}, {"date": "2026-02-12", "close": 79.87, "volume": 647143.0}, {"date": "2026-02-13", "close": 76.57, "volume": 496648.0}, {"date": "2026-02-16", "close": 80.08, "volume": 455775.0}, {"date": "2026-02-17", "close": 81.83, "volume": 200137.0}, {"date": "2026-02-18", "close": 86.24, "volume": 440979.0}, {"date": "2026-02-19", "close": 98.45, "volume": 954801.0}, {"date": "2026-02-20", "close": 97.5, "volume": 568243.0}, {"date": "2026-02-23", "close": 91.49, "volume": 296120.0}, {"date": "2026-02-24", "close": 92.56, "volume": 393333.0}, {"date": "2026-02-25", "close": 95.4, "volume": 344691.0}, {"date": "2026-02-26", "close": 96.25, "volume": 296670.0}, {"date": "2026-02-27", "close": 97.8, "volume": 319492.0}, {"date": "2026-03-02", "close": 95.91, "volume": 148381.0}, {"date": "2026-03-03", "close": 95.38, "volume": 203564.0}, {"date": "2026-03-04", "close": 93.28, "volume": 248420.0}, {"date": "2026-03-05", "close": 94.38, "volume": 203426.0}, {"date": "2026-03-06", "close": 93.5, "volume": 193766.0}, {"date": "2026-03-09", "close": 88.47, "volume": 638744.0}, {"date": "2026-03-10", "close": 88.83, "volume": 212061.0}, {"date": "2026-03-11", "close": 87.34, "volume": 253125.0}, {"date": "2026-03-12", "close": 82.42, "volume": 220356.0}, {"date": "2026-03-13", "close": 79.77, "volume": 272195.0}, {"date": "2026-03-16", "close": 80.97, "volume": 299971.0}, {"date": "2026-03-17", "close": 82.25, "volume": 183873.0}, {"date": "2026-03-18", "close": 82.94, "volume": 274117.0}, {"date": "2026-03-19", "close": 81.17, "volume": 592689.0}, {"date": "2026-03-20", "close": 79.26, "volume": 477503.0}, {"date": "2026-03-23", "close": 79.32, "volume": 333095.0}, {"date": "2026-03-24", "close": 80.35, "volume": 246690.0}, {"date": "2026-03-25", "close": 84.85, "volume": 301828.0}, {"date": "2026-03-26", "close": 83.38, "volume": 167828.0}, {"date": "2026-03-27", "close": 81.16, "volume": 254529.0}, {"date": "2026-03-30", "close": 79.8, "volume": 161761.0}, {"date": "2026-03-31", "close": 82.19, "volume": 288211.0}, {"date": "2026-04-01", "close": 85.52, "volume": 213377.0}, {"date": "2026-04-02", "close": 79.34, "volume": 335270.0}, {"date": "2026-04-07", "close": 81.99, "volume": 164691.0}, {"date": "2026-04-08", "close": 91.0, "volume": 514047.0}, {"date": "2026-04-09", "close": 87.6, "volume": 526383.0}, {"date": "2026-04-10", "close": 88.03, "volume": 289447.0}, {"date": "2026-04-13", "close": 85.0, "volume": 264827.0}, {"date": "2026-04-14", "close": 86.47, "volume": 157095.0}, {"date": "2026-04-15", "close": 89.55, "volume": 250730.0}, {"date": "2026-04-16", "close": 93.13, "volume": 198727.0}, {"date": "2026-04-17", "close": 95.74, "volume": 336334.0}, {"date": "2026-04-20", "close": 95.45, "volume": 345228.0}, {"date": "2026-04-21", "close": 87.5, "volume": 773201.0}, {"date": "2026-04-22", "close": 85.76, "volume": 345065.0}, {"date": "2026-04-23", "close": 85.43, "volume": 362792.0}, {"date": "2026-04-24", "close": 83.44, "volume": 241888.0}, {"date": "2026-04-27", "close": 83.71, "volume": 127982.0}, {"date": "2026-04-28", "close": 83.85, "volume": 401890.0}, {"date": "2026-04-29", "close": 83.22, "volume": 363479.0}, {"date": "2026-04-30", "close": 83.33, "volume": 206934.0}, {"date": "2026-05-01", "close": 82.71, "volume": 204492.0}, {"date": "2026-05-04", "close": 82.14, "volume": 281414.0}, {"date": "2026-05-05", "close": 80.2, "volume": 209753.0}, {"date": "2026-05-06", "close": 81.06, "volume": 438310.0}, {"date": "2026-05-07", "close": 84.45, "volume": 212073.0}, {"date": "2026-05-08", "close": 81.83, "volume": 106642.0}, {"date": "2026-05-11", "close": 81.68, "volume": 252197.0}, {"date": "2026-05-12", "close": 79.85, "volume": 370965.0}, {"date": "2026-05-13", "close": 81.17, "volume": 151733.0}, {"date": "2026-05-14", "close": 80.71, "volume": 304586.0}, {"date": "2026-05-15", "close": 80.54, "volume": 259708.0}, {"date": "2026-05-18", "close": 79.66, "volume": 294566.0}, {"date": "2026-05-19", "close": 81.01, "volume": 264441.0}, {"date": "2026-05-20", "close": 80.5, "volume": 264007.0}, {"date": "2026-05-21", "close": 83.06, "volume": 178544.0}, {"date": "2026-05-22", "close": 82.84, "volume": 210958.0}, {"date": "2026-05-25", "close": 84.85, "volume": 164841.0}, {"date": "2026-05-26", "close": 84.19, "volume": 311629.0}, {"date": "2026-05-27", "close": 85.93, "volume": 212192.0}, {"date": "2026-05-28", "close": 82.99, "volume": 176828.0}, {"date": "2026-05-29", "close": 83.1, "volume": 584227.0}, {"date": "2026-06-01", "close": 84.63, "volume": 142939.0}, {"date": "2026-06-02", "close": 84.6, "volume": 225446.0}, {"date": "2026-06-03", "close": 83.88, "volume": 199495.0}, {"date": "2026-06-04", "close": 83.77, "volume": 177275.0}, {"date": "2026-06-05", "close": 83.85, "volume": 196894.0}, {"date": "2026-06-09", "close": 82.93, "volume": 206525.0}, {"date": "2026-06-10", "close": 81.51, "volume": 296609.0}, {"date": "2026-06-11", "close": 80.01, "volume": 268513.0}, {"date": "2026-06-12", "close": 80.2, "volume": 358273.0}, {"date": "2026-06-15", "close": 83.22, "volume": 176398.0}, {"date": "2026-06-16", "close": 81.84, "volume": 150101.0}, {"date": "2026-06-17", "close": 80.59, "volume": 297542.0}, {"date": "2026-06-18", "close": 78.73, "volume": 551920.0}, {"date": "2026-06-19", "close": 73.55, "volume": 1050235.0}, {"date": "2026-06-22", "close": 73.43, "volume": 259573.0}, {"date": "2026-06-23", "close": 72.98, "volume": 403024.0}, {"date": "2026-06-24", "close": 74.09, "volume": 531267.0}, {"date": "2026-06-25", "close": 73.38, "volume": 265799.0}, {"date": "2026-06-26", "close": 69.89, "volume": 344527.0}, {"date": "2026-06-29", "close": 72.49, "volume": 216893.0}, {"date": "2026-06-30", "close": 72.72, "volume": 413499.0}, {"date": "2026-07-01", "close": 76.64, "volume": 444354.0}, {"date": "2026-07-02", "close": 76.14, "volume": 297641.0}, {"date": "2026-07-03", "close": 81.04, "volume": 275371.0}, {"date": "2026-07-06", "close": 83.36, "volume": 244799.0}, {"date": "2026-07-07", "close": 84.01, "volume": 623164.0}, {"date": "2026-07-08", "close": 82.03, "volume": 377069.0}, {"date": "2026-07-09", "close": 82.2, "volume": 98155.0}, {"date": "2026-07-10", "close": 82.89, "volume": 120385.0}, {"date": "2026-07-13", "close": 81.52, "volume": 199160.0}, {"date": "2026-07-14", "close": 81.01, "volume": 173396.0}, {"date": "2026-07-15", "close": 82.76, "volume": 198224.0}, {"date": "2026-07-16", "close": 83.57, "volume": 215356.0}, {"date": "2026-07-17", "close": 83.23, "volume": 176298.0}, {"date": "2026-07-20", "close": 84.9, "volume": 237156.0}, {"date": "2026-07-21", "close": 81.35, "volume": 364376.0}, {"date": "2026-07-22", "close": 85.31, "volume": 239254.0}, {"date": "2026-07-23", "close": 83.92, "volume": 313130.0}, {"date": "2026-07-24", "close": 81.36, "volume": 256171.0}, {"date": "2026-07-27", "close": 82.52, "volume": 129608.0}, {"date": "2026-07-28", "close": 83.97, "volume": 111357.0}, {"date": "2026-07-29", "close": 86.21, "volume": 251247.0}, {"date": "2026-07-30", "close": 85.34, "volume": 153299.0}, {"date": "2026-07-31", "close": 85.21, "volume": 208142.0}, {"date": "2026-08-03", "close": 85.71, "volume": 101862.0}, {"date": "2026-08-04", "close": 86.25, "volume": 268161.0}, {"date": "2026-08-05", "close": 89.03, "volume": 179649.0}, {"date": "2026-08-06", "close": 90.59, "volume": 213467.0}, {"date": "2026-08-07", "close": 88.87, "volume": 140871.0}, {"date": "2026-08-10", "close": 88.97, "volume": 81339.0}, {"date": "2026-08-11", "close": 89.89, "volume": 101730.0}, {"date": "2026-08-12", "close": 88.93, "volume": 134280.0}, {"date": "2026-08-13", "close": 87.55, "volume": 123379.0}, {"date": "2026-08-14", "close": 87.1, "volume": 163417.0}, {"date": "2026-08-17", "close": 86.19, "volume": 186133.0}, {"date": "2026-08-18", "close": 79.94, "volume": 744532.0}, {"date": "2026-08-19", "close": 79.74, "volume": 480131.0}, {"date": "2026-08-20", "close": 76.48, "volume": 604745.0}, {"date": "2026-08-21", "close": 76.21, "volume": 299573.0}, {"date": "2026-08-24", "close": 77.5, "volume": 252780.0}, {"date": "2026-08-25", "close": 78.17, "volume": 320784.0}, {"date": "2026-08-26", "close": 78.0, "volume": 302878.0}, {"date": "2026-08-27", "close": 76.05, "volume": 366539.0}, {"date": "2026-08-28", "close": 76.55, "volume": 233668.0}, {"date": "2026-08-31", "close": 75.79, "volume": 252549.0}, {"date": "2026-09-01", "close": 73.78, "volume": 280544.0}, {"date": "2026-09-02", "close": 73.37, "volume": 757576.0}, {"date": "2026-09-03", "close": 74.1, "volume": 256965.0}, {"date": "2026-09-04", "close": 73.81, "volume": 388175.0}, {"date": "2026-09-07", "close": 73.39, "volume": 143841.0}], "refreshing": true}