{"ticker": "KMD", "overview": {"name": "KMD Brands Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "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": "KMD", "has_prices": true, "as_of": "2026-09-07", "last": 1.42, "prev_close": 1.43, "change": -0.010000000000000009, "change_pct": -0.006993006993007, "session_volume": 95568.0, "vwap_5": 1.402468412353437, "vwap_20": 1.420808987989683, "vwap_60": 1.4675897865717753, "vwap_250": 2.0659145806764165, "high_52w": 3.9572, "low_52w": 1.225, "avg_volume_20": 94314.75, "sessions": 400, "market_cap": {"value": 112643734.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136746", "src": "ASX", "ticker": "KMD", "cik": "", "company": "KMD Brands Limited", "company_raw": "KMD Brands Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in KMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136746", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81525}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "S McPhee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-27", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Harvey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-27", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "X Simonet", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-27", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Kirk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-27", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Todd", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-23", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Todd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-19", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Todd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-25", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Todd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-28", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Kirk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-14", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Todd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-13", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Kirk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-13", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Halkett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-18", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Todd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-18", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Halkett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-18", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Todd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-18", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Kirk", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-26", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Todd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-13", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Strong", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-03-05", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Todd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-18", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Halkett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-18", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Todd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-18", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christine Cross", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-11", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Halkett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-12-22", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Strong - Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-11-30", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Strong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-11-23", "source_url": "https://www.marketindex.com.au/asx/kmd", "needs_ocr": 0}], "directors": [{"name": "James Strong - Amended", "first_seen": "2011-11-30", "last_seen": "2011-11-30", "status": "past", "notices": 1}, {"name": "Christine Cross", "first_seen": "2012-12-11", "last_seen": "2012-12-11", "status": "past", "notices": 1}, {"name": "James Strong", "first_seen": "2011-11-23", "last_seen": "2013-03-05", "status": "past", "notices": 2}, {"name": "Peter Halkett", "first_seen": "2011-12-22", "last_seen": "2013-12-18", "status": "past", "notices": 4}, {"name": "David Kirk", "first_seen": "2013-11-26", "last_seen": "2014-05-14", "status": "past", "notices": 3}, {"name": "Mark Todd", "first_seen": "2012-12-18", "last_seen": "2016-02-23", "status": "past", "notices": 10}, {"name": "X Simonet", "first_seen": "2018-04-27", "last_seen": "2018-04-27", "status": "past", "notices": 1}, {"name": "S McPhee", "first_seen": "2018-04-27", "last_seen": "2018-04-27", "status": "past", "notices": 1}, {"name": "E Harvey", "first_seen": "2018-04-27", "last_seen": "2018-04-27", "status": "past", "notices": 1}, {"name": "D Kirk", "first_seen": "2018-04-27", "last_seen": "2018-04-27", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Takeover Announcements/Scheme Announcements", "title": "KMD update on non-binding indicative proposal received", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156698-2A1707649"}, {"date": "2026-10-18", "form": "Notice Of Meeting", "title": "KMD Brands Limited - Notice of Annual Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149692-2A1704693"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "FY26 Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138363-2A1698514"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "Preliminary Final Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138362-2A1698513"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Lapse of Performance Rights", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137682-2A1698196"}], "performance": {"ticker": "KMD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2009-11-13", "close": 18.8374648, "volume": 6180371.0}, {"date": "2009-11-16", "close": 18.94449585, "volume": 916137.0}, {"date": "2009-11-17", "close": 18.8374648, "volume": 367730.0}, {"date": "2009-11-18", "close": 18.462856125, "volume": 460087.0}, {"date": "2009-11-19", "close": 18.462856125, "volume": 384551.0}, {"date": "2009-11-20", "close": 18.1952785, "volume": 449595.0}, {"date": "2009-11-23", "close": 18.248794025, "volume": 287212.0}, {"date": "2009-11-24", "close": 18.30230955, "volume": 240070.0}, {"date": "2009-11-25", "close": 18.4093406, "volume": 208689.0}, {"date": "2009-11-26", "close": 18.51637165, "volume": 99634.0}, {"date": "2009-11-27", "close": 18.1952785, "volume": 224392.0}, {"date": "2009-11-30", "close": 18.1952785, "volume": 175055.0}, {"date": "2009-12-01", "close": 17.820669825, "volume": 235534.0}, {"date": "2009-12-02", "close": 17.178483525, "volume": 203016.0}, {"date": "2009-12-03", "close": 17.9812164, "volume": 166248.0}, {"date": "2009-12-04", "close": 17.7671543, "volume": 52724.0}, {"date": "2009-12-07", "close": 17.44606115, "volume": 46177.0}, {"date": "2009-12-08", "close": 17.44606115, "volume": 58903.0}, {"date": "2009-12-09", "close": 17.392545625, "volume": 74314.0}, {"date": "2009-12-10", "close": 17.606607725, "volume": 56936.0}, {"date": "2009-12-11", "close": 17.87418535, "volume": 41749.0}, {"date": "2009-12-14", "close": 17.820669825, "volume": 22501.0}, {"date": "2009-12-15", "close": 17.87418535, "volume": 134081.0}, {"date": "2009-12-16", "close": 17.87418535, "volume": 46939.0}, {"date": "2009-12-17", "close": 17.606607725, "volume": 17569.0}, {"date": "2009-12-18", "close": 17.44606115, "volume": 78258.0}, {"date": "2009-12-21", "close": 17.44606115, "volume": 43415.0}, {"date": "2009-12-22", "close": 17.499576675, "volume": 71774.0}, {"date": "2009-12-23", "close": 17.392545625, "volume": 70223.0}, {"date": "2009-12-24", "close": 17.5530922, "volume": 98378.0}, {"date": "2009-12-29", "close": 17.44606115, "volume": 72271.0}, {"date": "2009-12-30", "close": 17.3390301, "volume": 56177.0}, {"date": "2009-12-31", "close": 17.3390301, "volume": 157968.0}, {"date": "2010-01-04", "close": 17.071452475, "volume": 51540.0}, {"date": "2010-01-05", "close": 16.750359325, "volume": 267272.0}, {"date": "2010-01-06", "close": 16.4827817, "volume": 156184.0}, {"date": "2010-01-07", "close": 16.9109059, "volume": 190062.0}, {"date": "2010-01-08", "close": 17.124968, "volume": 272872.0}, {"date": "2010-01-11", "close": 17.01793695, "volume": 13698.0}, {"date": "2010-01-12", "close": 17.071452475, "volume": 26565.0}, {"date": "2010-01-13", "close": 17.124968, "volume": 50700.0}, {"date": "2010-01-14", "close": 17.178483525, "volume": 39499.0}, {"date": "2010-01-15", "close": 17.285514575, "volume": 65414.0}, {"date": "2010-01-18", "close": 17.285514575, "volume": 15830.0}, {"date": "2010-01-19", "close": 17.071452475, "volume": 48071.0}, {"date": "2010-01-20", "close": 17.124968, "volume": 105182.0}, {"date": "2010-01-21", "close": 16.9109059, "volume": 36053.0}, {"date": "2010-01-22", "close": 16.80387485, "volume": 19170.0}, {"date": "2010-01-25", "close": 16.6968438, "volume": 5613.0}, {"date": "2010-01-27", "close": 16.9109059, "volume": 832642.0}, {"date": "2010-01-28", "close": 16.964421425, "volume": 217423.0}, {"date": "2010-01-29", "close": 16.58981275, "volume": 57023.0}, {"date": "2010-02-01", "close": 16.80387485, "volume": 47292.0}, {"date": "2010-02-02", "close": 16.80387485, "volume": 44780.0}, {"date": "2010-02-03", "close": 17.071452475, "volume": 35362.0}, {"date": "2010-02-04", "close": 17.01793695, "volume": 27801.0}, {"date": "2010-02-05", "close": 16.429266175, "volume": 107602.0}, {"date": "2010-02-08", "close": 16.4827817, "volume": 37511.0}, {"date": "2010-02-09", "close": 16.2687196, "volume": 38673.0}, {"date": "2010-02-10", "close": 16.108173025, "volume": 67945.0}, {"date": "2010-02-11", "close": 16.4827817, "volume": 33882.0}, {"date": "2010-02-12", "close": 16.58981275, "volume": 58200.0}, {"date": "2010-02-15", "close": 16.9109059, "volume": 30451.0}, {"date": "2010-02-16", "close": 17.285514575, "volume": 62365.0}, {"date": "2010-02-17", "close": 17.392545625, "volume": 54524.0}, {"date": "2010-02-18", "close": 17.66012325, "volume": 54239.0}, {"date": "2010-02-19", "close": 17.5530922, "volume": 45072.0}, {"date": "2010-02-22", "close": 17.7671543, "volume": 45760.0}, {"date": "2010-02-23", "close": 17.820669825, "volume": 38650.0}, {"date": "2010-02-24", "close": 17.820669825, "volume": 21536.0}, {"date": "2010-02-25", "close": 17.606607725, "volume": 46733.0}, {"date": "2010-02-26", "close": 17.66012325, "volume": 23708.0}, {"date": "2010-03-01", "close": 17.9812164, "volume": 50763.0}, {"date": "2010-03-02", "close": 18.08824745, "volume": 118423.0}, {"date": "2010-03-03", "close": 18.08824745, "volume": 49405.0}, {"date": "2010-03-04", "close": 18.30230955, "volume": 135218.0}, {"date": "2010-03-05", "close": 18.248794025, "volume": 68341.0}, {"date": "2010-03-08", "close": 18.248794025, "volume": 38834.0}, {"date": "2010-03-09", "close": 18.1952785, "volume": 140331.0}, {"date": "2010-03-10", "close": 18.4093406, "volume": 88795.0}, {"date": "2010-03-11", "close": 18.1952785, "volume": 116988.0}, {"date": "2010-03-12", "close": 18.30230955, "volume": 72967.0}, {"date": "2010-03-15", "close": 18.355825075, "volume": 32698.0}, {"date": "2010-03-16", "close": 18.248794025, "volume": 31702.0}, {"date": "2010-03-17", "close": 18.6234027, "volume": 67828.0}, {"date": "2010-03-18", "close": 20.44293055, "volume": 837058.0}, {"date": "2010-03-19", "close": 20.44293055, "volume": 635773.0}, {"date": "2010-03-22", "close": 20.3358995, "volume": 53683.0}, {"date": "2010-03-23", "close": 19.961290825, "volume": 68822.0}, {"date": "2010-03-24", "close": 20.1218374, "volume": 49710.0}, {"date": "2010-03-25", "close": 19.80074425, "volume": 129354.0}, {"date": "2010-03-26", "close": 19.80074425, "volume": 55524.0}, {"date": "2010-03-29", "close": 20.1218374, "volume": 51455.0}, {"date": "2010-03-30", "close": 20.22886845, "volume": 83953.0}, {"date": "2010-03-31", "close": 20.22886845, "volume": 46924.0}, {"date": "2010-04-01", "close": 20.22886845, "volume": 113003.0}, {"date": "2010-04-06", "close": 20.44293055, "volume": 27737.0}, {"date": "2010-04-07", "close": 20.496446075, "volume": 143381.0}, {"date": "2010-04-08", "close": 20.65699265, "volume": 50514.0}, {"date": "2010-04-09", "close": 20.7640237, "volume": 66849.0}, {"date": "2010-04-12", "close": 20.65699265, "volume": 39504.0}, {"date": "2010-04-13", "close": 20.924570275, "volume": 312645.0}, {"date": "2010-04-14", "close": 20.3358995, "volume": 46006.0}, {"date": "2010-04-15", "close": 20.44293055, "volume": 55129.0}, {"date": "2010-04-16", "close": 20.87105475, "volume": 88339.0}, {"date": "2010-04-19", "close": 20.5499616, "volume": 60396.0}, {"date": "2010-04-20", "close": 20.65699265, "volume": 48580.0}, {"date": "2010-04-21", "close": 20.710508175, "volume": 50282.0}, {"date": "2010-04-22", "close": 20.5499616, "volume": 39108.0}, {"date": "2010-04-23", "close": 20.44293055, "volume": 47882.0}, {"date": "2010-04-27", "close": 19.640197675, "volume": 89454.0}, {"date": "2010-04-28", "close": 19.105042425, "volume": 95894.0}, {"date": "2010-04-29", "close": 19.4796511, "volume": 54271.0}, {"date": "2010-04-30", "close": 19.854259775, "volume": 42481.0}, {"date": "2010-05-03", "close": 19.640197675, "volume": 30651.0}, {"date": "2010-05-04", "close": 18.94449585, "volume": 12924.0}, {"date": "2010-05-05", "close": 18.8374648, "volume": 173446.0}, {"date": "2010-05-06", "close": 18.8374648, "volume": 19238.0}, {"date": "2010-05-07", "close": 17.7671543, "volume": 81399.0}, {"date": "2010-05-10", "close": 18.1952785, "volume": 29552.0}, {"date": "2010-05-11", "close": 18.1952785, "volume": 19963.0}, {"date": "2010-05-12", "close": 17.927700875, "volume": 20585.0}, {"date": "2010-05-13", "close": 18.141762975, "volume": 24484.0}, {"date": "2010-05-14", "close": 18.08824745, "volume": 97655.0}, {"date": "2010-05-17", "close": 17.927700875, "volume": 25761.0}, {"date": "2010-05-18", "close": 17.606607725, "volume": 16776.0}, {"date": "2010-05-19", "close": 17.23199905, "volume": 87626.0}, {"date": "2010-05-20", "close": 16.536297225, "volume": 187228.0}, {"date": "2010-05-21", "close": 16.2687196, "volume": 130840.0}, {"date": "2010-05-24", "close": 16.37575065, "volume": 26613.0}, {"date": "2010-05-25", "close": 16.80387485, "volume": 67044.0}, {"date": "2010-05-26", "close": 16.58981275, "volume": 14909.0}, {"date": "2010-05-27", "close": 16.58981275, "volume": 30137.0}, {"date": "2010-05-28", "close": 16.58981275, "volume": 44202.0}, {"date": "2010-05-31", "close": 16.2687196, "volume": 27310.0}, {"date": "2010-06-01", "close": 16.2687196, "volume": 41625.0}, {"date": "2010-06-02", "close": 16.322235125, "volume": 17187.0}, {"date": "2010-06-03", "close": 16.58981275, "volume": 55125.0}, {"date": "2010-06-04", "close": 16.58981275, "volume": 46447.0}, {"date": "2010-06-07", "close": 16.215204075, "volume": 43746.0}, {"date": "2010-06-08", "close": 16.001141975, "volume": 30144.0}, {"date": "2010-06-09", "close": 15.8405954, "volume": 23505.0}, {"date": "2010-06-10", "close": 15.94762645, "volume": 11270.0}, {"date": "2010-06-11", "close": 16.16168855, "volume": 19893.0}, {"date": "2010-06-15", "close": 16.643328275, "volume": 26371.0}, {"date": "2010-06-16", "close": 17.9812164, "volume": 36955.0}, {"date": "2010-06-17", "close": 18.51637165, "volume": 15268.0}, {"date": "2010-06-18", "close": 18.30230955, "volume": 4725.0}, {"date": "2010-06-21", "close": 18.6234027, "volume": 10887.0}, {"date": "2010-06-22", "close": 18.51637165, "volume": 18418.0}, {"date": "2010-06-23", "close": 18.569887175, "volume": 64959.0}, {"date": "2010-06-24", "close": 18.73043375, "volume": 21796.0}, {"date": "2010-06-25", "close": 18.6234027, "volume": 115013.0}, {"date": "2010-06-28", "close": 18.569887175, "volume": 9267.0}, {"date": "2010-06-29", "close": 18.4093406, "volume": 24475.0}, {"date": "2010-06-30", "close": 17.87418535, "volume": 36664.0}, {"date": "2010-07-01", "close": 17.499576675, "volume": 22896.0}, {"date": "2010-07-02", "close": 17.5530922, "volume": 48208.0}, {"date": "2010-07-05", "close": 17.5530922, "volume": 47992.0}, {"date": "2010-07-06", "close": 17.3390301, "volume": 397.0}, {"date": "2010-07-07", "close": 16.9109059, "volume": 14886.0}, {"date": "2010-07-08", "close": 17.124968, "volume": 50135.0}, {"date": "2010-07-09", "close": 17.178483525, "volume": 23485.0}, {"date": "2010-07-12", "close": 17.285514575, "volume": 7095.0}, {"date": "2010-07-13", "close": 17.23199905, "volume": 3491.0}, {"date": "2010-07-14", "close": 17.5530922, "volume": 14487.0}, {"date": "2010-07-15", "close": 17.9812164, "volume": 7098.0}, {"date": "2010-07-16", "close": 18.141762975, "volume": 11622.0}, {"date": "2010-07-19", "close": 17.44606115, "volume": 2976.0}, {"date": "2010-07-20", "close": 18.141762975, "volume": 12108.0}, {"date": "2010-07-21", "close": 18.1952785, "volume": 24257.0}, {"date": "2010-07-22", "close": 17.9812164, "volume": 1759.0}, {"date": "2010-07-23", "close": 18.30230955, "volume": 24811.0}, {"date": "2010-07-26", "close": 18.4093406, "volume": 52464.0}, {"date": "2010-07-27", "close": 18.1952785, "volume": 11335.0}, {"date": "2010-07-28", "close": 17.7671543, "volume": 24417.0}, {"date": "2010-07-29", "close": 17.9812164, "volume": 16469.0}, {"date": "2010-07-30", "close": 17.820669825, "volume": 9503.0}, {"date": "2010-08-02", "close": 17.820669825, "volume": 4063.0}, {"date": "2010-08-03", "close": 17.9812164, "volume": 29307.0}, {"date": "2010-08-04", "close": 15.465986725, "volume": 434868.0}, {"date": "2010-08-05", "close": 14.823800425, "volume": 496337.0}, {"date": "2010-08-06", "close": 14.23512965, "volume": 171083.0}, {"date": "2010-08-09", "close": 14.23512965, "volume": 33045.0}, {"date": "2010-08-10", "close": 14.23512965, "volume": 62423.0}, {"date": "2010-08-11", "close": 14.074583075, "volume": 28446.0}, {"date": "2010-08-12", "close": 13.37888125, "volume": 28021.0}, {"date": "2010-08-13", "close": 14.1280986, "volume": 169840.0}, {"date": "2010-08-16", "close": 14.02106755, "volume": 24537.0}, {"date": "2010-08-17", "close": 14.23512965, "volume": 20088.0}, {"date": "2010-08-18", "close": 14.1280986, "volume": 8784.0}, {"date": "2010-08-19", "close": 14.23512965, "volume": 22110.0}, {"date": "2010-08-20", "close": 14.3421607, "volume": 17152.0}, {"date": "2010-08-23", "close": 14.3421607, "volume": 19863.0}, {"date": "2010-08-24", "close": 14.1280986, "volume": 12596.0}, {"date": "2010-08-25", "close": 13.6999744, "volume": 13159.0}, {"date": "2010-08-26", "close": 13.753489925, "volume": 71573.0}, {"date": "2010-08-27", "close": 13.646458875, "volume": 14769.0}, {"date": "2010-08-30", "close": 13.9140365, "volume": 2853.0}, {"date": "2010-08-31", "close": 13.80700545, "volume": 73980.0}, {"date": "2010-09-01", "close": 13.646458875, "volume": 40297.0}, {"date": "2010-09-02", "close": 13.4859123, "volume": 71465.0}, {"date": "2010-09-03", "close": 13.37888125, "volume": 153404.0}, {"date": "2010-09-06", "close": 13.59294335, "volume": 77593.0}, {"date": "2010-09-07", "close": 13.80700545, "volume": 40567.0}, {"date": "2010-09-08", "close": 13.9140365, "volume": 128008.0}, {"date": "2010-09-09", "close": 13.753489925, "volume": 25414.0}, {"date": "2010-09-10", "close": 13.9140365, "volume": 16818.0}, {"date": "2010-09-13", "close": 13.6999744, "volume": 24635.0}, {"date": "2010-09-14", "close": 14.288645175, "volume": 81986.0}, {"date": "2010-09-15", "close": 13.9140365, "volume": 39495.0}, {"date": "2010-09-16", "close": 13.6999744, "volume": 26977.0}, {"date": "2010-09-17", "close": 13.967552025, "volume": 74436.0}, {"date": "2010-09-20", "close": 14.1280986, "volume": 10491.0}, {"date": "2010-09-21", "close": 14.23512965, "volume": 28953.0}, {"date": "2010-09-22", "close": 14.66325385, "volume": 31299.0}, {"date": "2010-09-23", "close": 14.5562228, "volume": 70327.0}, {"date": "2010-09-24", "close": 14.823800425, "volume": 195023.0}, {"date": "2010-09-27", "close": 15.09137805, "volume": 125366.0}, {"date": "2010-09-28", "close": 15.787079875, "volume": 93363.0}, {"date": "2010-09-29", "close": 16.16168855, "volume": 73414.0}, {"date": "2010-09-30", "close": 15.8405954, "volume": 62858.0}, {"date": "2010-10-01", "close": 15.6265333, "volume": 17635.0}, {"date": "2010-10-04", "close": 15.30544015, "volume": 19667.0}, {"date": "2010-10-05", "close": 15.51950225, "volume": 40332.0}, {"date": "2010-10-06", "close": 15.51950225, "volume": 73966.0}, {"date": "2010-10-07", "close": 15.51950225, "volume": 24894.0}, {"date": "2010-10-08", "close": 15.680048825, "volume": 8162.0}, {"date": "2010-10-11", "close": 15.4124712, "volume": 22045.0}, {"date": "2010-10-12", "close": 15.1984091, "volume": 21569.0}, {"date": "2010-10-13", "close": 15.6265333, "volume": 1645.0}, {"date": "2010-10-14", "close": 15.73356435, "volume": 28701.0}, {"date": "2010-10-15", "close": 15.73356435, "volume": 33120.0}, {"date": "2010-10-18", "close": 15.6265333, "volume": 20489.0}, {"date": "2010-10-19", "close": 15.358955675, "volume": 11709.0}, {"date": "2010-10-20", "close": 15.30544015, "volume": 13404.0}, {"date": "2010-10-21", "close": 15.251924625, "volume": 17002.0}, {"date": "2010-10-22", "close": 15.144893575, "volume": 8653.0}, {"date": "2010-10-25", "close": 15.465986725, "volume": 6244.0}, {"date": "2010-10-26", "close": 14.87731595, "volume": 12792.0}, {"date": "2010-10-27", "close": 14.502707275, "volume": 84517.0}, {"date": "2010-10-28", "close": 14.02106755, "volume": 104682.0}, {"date": "2010-10-29", "close": 13.9140365, "volume": 45306.0}, {"date": "2010-11-01", "close": 14.181614125, "volume": 8710.0}, {"date": "2010-11-02", "close": 14.3421607, "volume": 11611.0}, {"date": "2010-11-03", "close": 14.3421607, "volume": 8485.0}, {"date": "2010-11-04", "close": 14.930831475, "volume": 16921.0}, {"date": "2010-11-05", "close": 15.09137805, "volume": 19379.0}, {"date": "2010-11-08", "close": 15.1984091, "volume": 14472.0}, {"date": "2010-11-09", "close": 14.5562228, "volume": 27723.0}, {"date": "2010-11-10", "close": 14.1280986, "volume": 4707.0}, {"date": "2010-11-11", "close": 14.074583075, "volume": 11539.0}, {"date": "2010-11-12", "close": 13.860520975, "volume": 7661.0}, {"date": "2010-11-15", "close": 13.860520975, "volume": 7989.0}, {"date": "2010-11-16", "close": 13.2718502, "volume": 64243.0}, {"date": "2010-11-17", "close": 13.16481915, "volume": 17268.0}, {"date": "2010-11-18", "close": 13.004272575, "volume": 20426.0}, {"date": "2010-11-19", "close": 13.0577881, "volume": 28756.0}, {"date": "2010-11-22", "close": 12.843726, "volume": 13937.0}, {"date": "2010-11-23", "close": 12.73669495, "volume": 12129.0}, {"date": "2010-11-24", "close": 13.6999744, "volume": 24005.0}, {"date": "2010-11-25", "close": 13.753489925, "volume": 13336.0}, {"date": "2010-11-26", "close": 13.6999744, "volume": 11629.0}, {"date": "2010-11-29", "close": 13.9140365, "volume": 3104.0}, {"date": "2010-11-30", "close": 13.539427825, "volume": 14032.0}, {"date": "2010-12-01", "close": 13.325365725, "volume": 2456.0}, {"date": "2010-12-02", "close": 13.4859123, "volume": 13130.0}, {"date": "2010-12-03", "close": 12.95075705, "volume": 44741.0}, {"date": "2010-12-06", "close": 13.325365725, "volume": 25569.0}, {"date": "2010-12-07", "close": 13.539427825, "volume": 15857.0}, {"date": "2010-12-08", "close": 13.80700545, "volume": 20671.0}, {"date": "2010-12-09", "close": 13.80700545, "volume": 44861.0}, {"date": "2010-12-10", "close": 13.37888125, "volume": 133861.0}, {"date": "2010-12-13", "close": 13.59294335, "volume": 35400.0}, {"date": "2010-12-14", "close": 13.9140365, "volume": 18391.0}, {"date": "2010-12-15", "close": 14.02106755, "volume": 23304.0}, {"date": "2010-12-16", "close": 14.181614125, "volume": 7137.0}, {"date": "2010-12-17", "close": 13.967552025, "volume": 291719.0}, {"date": "2010-12-20", "close": 14.181614125, "volume": 3204.0}, {"date": "2010-12-21", "close": 14.23512965, "volume": 15843.0}, {"date": "2010-12-22", "close": 14.23512965, "volume": 10198.0}, {"date": "2010-12-23", "close": 14.3421607, "volume": 10613.0}, {"date": "2010-12-24", "close": 14.3421607, "volume": 6563.0}, {"date": "2010-12-29", "close": 14.5562228, "volume": 1169.0}, {"date": "2010-12-30", "close": 14.716769375, "volume": 4946.0}, {"date": "2010-12-31", "close": 14.5562228, "volume": 3850.0}, {"date": "2011-01-04", "close": 14.87731595, "volume": 3764.0}, {"date": "2011-01-05", "close": 14.87731595, "volume": 1137.0}, {"date": "2011-01-06", "close": 14.823800425, "volume": 36430.0}, {"date": "2011-01-07", "close": 14.716769375, "volume": 2540.0}, {"date": "2011-01-10", "close": 14.609738325, "volume": 19280.0}, {"date": "2011-01-11", "close": 14.5562228, "volume": 7831.0}, {"date": "2011-01-12", "close": 14.23512965, "volume": 28259.0}, {"date": "2011-01-13", "close": 14.5562228, "volume": 31538.0}, {"date": "2011-01-14", "close": 14.87731595, "volume": 32787.0}, {"date": "2011-01-17", "close": 14.7702849, "volume": 277808.0}, {"date": "2011-01-18", "close": 14.7702849, "volume": 14816.0}, {"date": "2011-01-19", "close": 17.124968, "volume": 240832.0}, {"date": "2011-01-20", "close": 17.178483525, "volume": 65358.0}, {"date": "2011-01-21", "close": 17.499576675, "volume": 50144.0}, {"date": "2011-01-24", "close": 17.66012325, "volume": 34403.0}, {"date": "2011-01-25", "close": 17.87418535, "volume": 91362.0}, {"date": "2011-01-27", "close": 17.713638775, "volume": 107790.0}, {"date": "2011-01-28", "close": 17.66012325, "volume": 32457.0}, {"date": "2011-01-31", "close": 17.499576675, "volume": 10836.0}, {"date": "2011-02-01", "close": 17.01793695, "volume": 24028.0}, {"date": "2011-02-02", "close": 16.6968438, "volume": 47932.0}, {"date": "2011-02-03", "close": 16.857390375, "volume": 15438.0}, {"date": "2011-02-04", "close": 17.3390301, "volume": 11134.0}, {"date": "2011-02-07", "close": 17.3390301, "volume": 23371.0}, {"date": "2011-02-08", "close": 17.071452475, "volume": 38571.0}, {"date": "2011-02-09", "close": 17.01793695, "volume": 72565.0}, {"date": "2011-02-10", "close": 17.23199905, "volume": 53446.0}, {"date": "2011-02-11", "close": 17.071452475, "volume": 13658.0}, {"date": "2011-02-14", "close": 17.606607725, "volume": 37255.0}, {"date": "2011-02-15", "close": 17.499576675, "volume": 7523.0}, {"date": "2011-02-16", "close": 17.392545625, "volume": 5036.0}, {"date": "2011-02-17", "close": 17.5530922, "volume": 13594.0}, {"date": "2011-02-18", "close": 17.44606115, "volume": 12637.0}, {"date": "2011-02-21", "close": 17.285514575, "volume": 15810.0}, {"date": "2011-02-22", "close": 16.750359325, "volume": 33249.0}, {"date": "2011-02-23", "close": 16.429266175, "volume": 29612.0}, {"date": "2011-02-24", "close": 16.37575065, "volume": 22413.0}, {"date": "2011-02-25", "close": 16.0546575, "volume": 14101.0}, {"date": "2011-02-28", "close": 16.0546575, "volume": 15261.0}, {"date": "2011-03-01", "close": 16.4827817, "volume": 25409.0}, {"date": "2011-03-02", "close": 16.2687196, "volume": 4183.0}, {"date": "2011-03-03", "close": 15.680048825, "volume": 9540.0}, {"date": "2011-03-04", "close": 15.73356435, "volume": 21058.0}, {"date": "2011-03-07", "close": 15.573017775, "volume": 15193.0}, {"date": "2011-03-08", "close": 15.51950225, "volume": 12161.0}, {"date": "2011-03-09", "close": 15.4124712, "volume": 11977.0}, {"date": "2011-03-10", "close": 15.465986725, "volume": 72795.0}, {"date": "2011-03-11", "close": 15.30544015, "volume": 10351.0}, {"date": "2011-03-14", "close": 15.51950225, "volume": 11989.0}, {"date": "2011-03-15", "close": 15.30544015, "volume": 18431.0}, {"date": "2011-03-16", "close": 15.1984091, "volume": 52780.0}, {"date": "2011-03-17", "close": 16.429266175, "volume": 68174.0}, {"date": "2011-03-18", "close": 17.01793695, "volume": 216750.0}, {"date": "2011-03-21", "close": 17.285514575, "volume": 22892.0}, {"date": "2011-03-22", "close": 17.499576675, "volume": 43673.0}, {"date": "2011-03-23", "close": 17.392545625, "volume": 30301.0}, {"date": "2011-03-24", "close": 17.3390301, "volume": 24917.0}, {"date": "2011-03-25", "close": 17.66012325, "volume": 21547.0}, {"date": "2011-03-28", "close": 17.66012325, "volume": 7788.0}, {"date": "2011-03-29", "close": 17.44606115, "volume": 9648.0}, {"date": "2011-03-30", "close": 17.820669825, "volume": 26465.0}, {"date": "2011-03-31", "close": 17.927700875, "volume": 45661.0}, {"date": "2011-04-01", "close": 18.1952785, "volume": 45543.0}, {"date": "2011-04-04", "close": 18.462856125, "volume": 67993.0}, {"date": "2011-04-05", "close": 18.94449585, "volume": 133041.0}, {"date": "2011-04-06", "close": 18.94449585, "volume": 45480.0}, {"date": "2011-04-07", "close": 18.94449585, "volume": 30435.0}, {"date": "2011-04-08", "close": 18.998011375, "volume": 38492.0}, {"date": "2011-04-11", "close": 18.890980325, "volume": 123034.0}, {"date": "2011-04-12", "close": 19.426135575, "volume": 126107.0}, {"date": "2011-04-13", "close": 19.4796511, "volume": 67259.0}, {"date": "2011-04-14", "close": 19.747228725, "volume": 25741.0}, {"date": "2011-04-15", "close": 19.747228725, "volume": 26340.0}, {"date": "2011-04-18", "close": 19.80074425, "volume": 62306.0}, {"date": "2011-04-19", "close": 19.37262005, "volume": 7067.0}, {"date": "2011-04-20", "close": 19.640197675, "volume": 19899.0}, {"date": "2011-04-21", "close": 19.80074425, "volume": 39191.0}, {"date": "2011-04-27", "close": 19.37262005, "volume": 10365.0}, {"date": "2011-04-28", "close": 19.640197675, "volume": 45970.0}, {"date": "2011-04-29", "close": 19.6937132, "volume": 54274.0}, {"date": "2011-05-02", "close": 19.58668215, "volume": 12740.0}, {"date": "2011-05-03", "close": 20.65699265, "volume": 136983.0}, {"date": "2011-05-04", "close": 20.3358995, "volume": 43758.0}, {"date": "2011-05-05", "close": 20.068321875, "volume": 43399.0}, {"date": "2011-05-06", "close": 19.747228725, "volume": 32788.0}, {"date": "2011-05-09", "close": 19.9077753, "volume": 10534.0}, {"date": "2011-05-10", "close": 19.9077753, "volume": 25898.0}, {"date": "2011-05-11", "close": 19.747228725, "volume": 73271.0}, {"date": "2011-05-12", "close": 19.9077753, "volume": 97663.0}, {"date": "2011-05-13", "close": 19.9077753, "volume": 27107.0}, {"date": "2011-05-16", "close": 19.9077753, "volume": 42297.0}, {"date": "2011-05-17", "close": 20.01480635, "volume": 31160.0}, {"date": "2011-05-18", "close": 20.01480635, "volume": 6852.0}, {"date": "2011-05-19", "close": 20.1218374, "volume": 11506.0}, {"date": "2011-05-20", "close": 19.80074425, "volume": 28584.0}, {"date": "2011-05-23", "close": 19.80074425, "volume": 7812.0}, {"date": "2011-05-24", "close": 19.640197675, "volume": 14448.0}, {"date": "2011-05-25", "close": 18.998011375, "volume": 42294.0}, {"date": "2011-05-26", "close": 18.676918225, "volume": 24832.0}, {"date": "2011-05-27", "close": 18.462856125, "volume": 7357.0}, {"date": "2011-05-30", "close": 19.0515269, "volume": 26537.0}, {"date": "2011-05-31", "close": 19.212073475, "volume": 30411.0}, {"date": "2011-06-01", "close": 19.15855795, "volume": 77891.0}, {"date": "2011-06-02", "close": 19.212073475, "volume": 3680.0}, {"date": "2011-06-03", "close": 18.51637165, "volume": 28460.0}, {"date": "2011-06-06", "close": 18.1952785, "volume": 8278.0}, {"date": "2011-06-07", "close": 17.927700875, "volume": 21353.0}, {"date": "2011-06-08", "close": 17.927700875, "volume": 4293.0}, {"date": "2011-06-09", "close": 18.1952785, "volume": 15010.0}, {"date": "2011-06-10", "close": 18.355825075, "volume": 22939.0}, {"date": "2011-06-14", "close": 18.08824745, "volume": 7211.0}, {"date": "2011-06-15", "close": 17.87418535, "volume": 37579.0}, {"date": "2011-06-16", "close": 17.499576675, "volume": 22234.0}, {"date": "2011-06-17", "close": 18.248794025, "volume": 26585.0}, {"date": "2011-06-20", "close": 17.66012325, "volume": 7437.0}, {"date": "2011-06-21", "close": 17.87418535, "volume": 3481.0}, {"date": "2011-06-22", "close": 18.51637165, "volume": 35003.0}, {"date": "2011-06-23", "close": 18.4093406, "volume": 16684.0}, {"date": "2011-06-24", "close": 18.94449585, "volume": 34145.0}, {"date": "2011-06-27", "close": 18.783949275, "volume": 52093.0}, {"date": "2011-06-28", "close": 18.30230955, "volume": 9878.0}, {"date": "2011-06-29", "close": 18.4093406, "volume": 39674.0}, {"date": "2011-06-30", "close": 18.676918225, "volume": 25912.0}, {"date": "2011-07-01", "close": 18.73043375, "volume": 8164.0}, {"date": "2011-07-04", "close": 18.676918225, "volume": 4576.0}, {"date": "2011-07-05", "close": 18.569887175, "volume": 5920.0}, {"date": "2011-07-06", "close": 18.462856125, "volume": 3722.0}, {"date": "2011-07-07", "close": 18.676918225, "volume": 3443.0}, {"date": "2011-07-08", "close": 18.783949275, "volume": 6554.0}, {"date": "2011-07-11", "close": 19.0515269, "volume": 17272.0}, {"date": "2011-07-12", "close": 19.0515269, "volume": 15156.0}, {"date": "2011-07-13", "close": 18.890980325, "volume": 12657.0}, {"date": "2011-07-14", "close": 18.355825075, "volume": 141481.0}, {"date": "2011-07-15", "close": 17.7671543, "volume": 10135.0}, {"date": "2011-07-18", "close": 18.1952785, "volume": 4568.0}, {"date": "2011-07-19", "close": 17.9812164, "volume": 8565.0}, {"date": "2011-07-20", "close": 18.73043375, "volume": 21925.0}, {"date": "2011-07-21", "close": 18.569887175, "volume": 82579.0}, {"date": "2011-07-22", "close": 18.998011375, "volume": 6666.0}, {"date": "2011-07-25", "close": 18.676918225, "volume": 1631.0}, {"date": "2011-07-26", "close": 18.51637165, "volume": 1572.0}, {"date": "2011-07-27", "close": 18.569887175, "volume": 19356.0}, {"date": "2011-07-28", "close": 18.4093406, "volume": 3584.0}, {"date": "2011-07-29", "close": 18.248794025, "volume": 16805.0}, {"date": "2011-08-01", "close": 18.73043375, "volume": 6018.0}, {"date": "2011-08-02", "close": 19.9077753, "volume": 114926.0}, {"date": "2011-08-03", "close": 19.58668215, "volume": 330941.0}, {"date": "2011-08-04", "close": 19.212073475, "volume": 14738.0}, {"date": "2011-08-05", "close": 18.1952785, "volume": 25801.0}, {"date": "2011-08-08", "close": 17.124968, "volume": 37768.0}, {"date": "2011-08-09", "close": 16.80387485, "volume": 68522.0}, {"date": "2011-08-10", "close": 17.23199905, "volume": 47373.0}, {"date": "2011-08-11", "close": 16.80387485, "volume": 4537.0}, {"date": "2011-08-12", "close": 16.6968438, "volume": 29660.0}, {"date": "2011-08-15", "close": 16.6968438, "volume": 19314.0}, {"date": "2011-08-16", "close": 16.80387485, "volume": 57693.0}, {"date": "2011-08-17", "close": 16.4827817, "volume": 7863.0}, {"date": "2011-08-18", "close": 16.16168855, "volume": 6858.0}, {"date": "2011-08-19", "close": 16.001141975, "volume": 44715.0}, {"date": "2011-08-22", "close": 16.2687196, "volume": 33627.0}, {"date": "2011-08-23", "close": 16.0546575, "volume": 26443.0}, {"date": "2011-08-24", "close": 16.750359325, "volume": 13038.0}, {"date": "2011-08-25", "close": 17.124968, "volume": 5285.0}, {"date": "2011-08-26", "close": 17.124968, "volume": 16924.0}, {"date": "2011-08-29", "close": 17.124968, "volume": 44824.0}, {"date": "2011-08-30", "close": 17.071452475, "volume": 2603.0}, {"date": "2011-08-31", "close": 17.124968, "volume": 11053.0}, {"date": "2011-09-01", "close": 17.606607725, "volume": 4149.0}, {"date": "2011-09-02", "close": 17.285514575, "volume": 25627.0}, {"date": "2011-09-05", "close": 16.964421425, "volume": 22293.0}, {"date": "2011-09-06", "close": 16.9109059, "volume": 19794.0}, {"date": "2011-09-07", "close": 16.964421425, "volume": 28276.0}, {"date": "2011-09-08", "close": 17.124968, "volume": 21107.0}, {"date": "2011-09-09", "close": 17.071452475, "volume": 5300.0}, {"date": "2011-09-12", "close": 16.6968438, "volume": 1103.0}, {"date": "2011-09-13", "close": 16.80387485, "volume": 11508.0}, {"date": "2011-09-14", "close": 17.3390301, "volume": 15548.0}, {"date": "2011-09-15", "close": 17.392545625, "volume": 5864.0}, {"date": "2011-09-16", "close": 17.7671543, "volume": 24497.0}, {"date": "2011-09-19", "close": 18.30230955, "volume": 2412.0}, {"date": "2011-09-20", "close": 18.73043375, "volume": 38948.0}, {"date": "2011-09-21", "close": 18.6234027, "volume": 51940.0}, {"date": "2011-09-22", "close": 18.1952785, "volume": 10738.0}, {"date": "2011-09-23", "close": 18.51637165, "volume": 117614.0}, {"date": "2011-09-26", "close": 18.30230955, "volume": 11966.0}, {"date": "2011-09-27", "close": 18.569887175, "volume": 32172.0}, {"date": "2011-09-28", "close": 18.783949275, "volume": 102227.0}, {"date": "2011-09-29", "close": 18.1952785, "volume": 28887.0}, {"date": "2011-09-30", "close": 18.51637165, "volume": 33278.0}, {"date": "2011-10-03", "close": 18.248794025, "volume": 1128.0}, {"date": "2011-10-04", "close": 17.820669825, "volume": 6757.0}, {"date": "2011-10-05", "close": 18.51637165, "volume": 12302.0}, {"date": "2011-10-06", "close": 18.51637165, "volume": 13777.0}, {"date": "2011-10-07", "close": 18.8374648, "volume": 84993.0}, {"date": "2011-10-10", "close": 18.73043375, "volume": 4059.0}, {"date": "2011-10-11", "close": 18.94449585, "volume": 8341.0}, {"date": "2011-10-12", "close": 18.8374648, "volume": 947.0}, {"date": "2011-10-13", "close": 18.8374648, "volume": 37796.0}, {"date": "2011-10-14", "close": 18.4093406, "volume": 3962.0}, {"date": "2011-10-17", "close": 18.4093406, "volume": 7404.0}, {"date": "2011-10-18", "close": 18.355825075, "volume": 9.0}, {"date": "2011-10-19", "close": 18.73043375, "volume": 8496.0}, {"date": "2011-10-20", "close": 18.8374648, "volume": 2625.0}, {"date": "2011-10-21", "close": 18.890980325, "volume": 4418.0}, {"date": "2011-10-24", "close": 18.73043375, "volume": 1.0}, {"date": "2011-10-25", "close": 18.94449585, "volume": 5993.0}, {"date": "2011-10-26", "close": 18.8374648, "volume": 1311.0}, {"date": "2011-10-27", "close": 19.58668215, "volume": 14101.0}, {"date": "2011-10-28", "close": 20.068321875, "volume": 62681.0}, {"date": "2011-10-31", "close": 20.3358995, "volume": 33346.0}, {"date": "2011-11-01", "close": 20.5499616, "volume": 3904.0}, {"date": "2011-11-02", "close": 19.961290825, "volume": 16680.0}, {"date": "2011-11-03", "close": 20.44293055, "volume": 73089.0}, {"date": "2011-11-04", "close": 20.7640237, "volume": 64280.0}, {"date": "2011-11-07", "close": 20.65699265, "volume": 72730.0}, {"date": "2011-11-08", "close": 20.3358995, "volume": 20877.0}, {"date": "2011-11-09", "close": 20.3358995, "volume": 215911.0}, {"date": "2011-11-10", "close": 20.22886845, "volume": 2327.0}, {"date": "2011-11-11", "close": 20.87105475, "volume": 23371.0}, {"date": "2011-11-14", "close": 21.6202721, "volume": 169801.0}, {"date": "2011-11-15", "close": 21.40621, "volume": 223819.0}, {"date": "2011-11-16", "close": 21.08511685, "volume": 72257.0}, {"date": "2011-11-17", "close": 20.87105475, "volume": 12090.0}, {"date": "2011-11-18", "close": 20.5499616, "volume": 59517.0}, {"date": "2011-11-21", "close": 20.3358995, "volume": 43043.0}, {"date": "2011-11-22", "close": 20.3358995, "volume": 62968.0}, {"date": "2011-11-23", "close": 20.175352925, "volume": 209363.0}, {"date": "2011-11-24", "close": 19.4796511, "volume": 12125.0}, {"date": "2011-11-25", "close": 19.0515269, "volume": 3487.0}, {"date": "2011-11-28", "close": 19.4796511, "volume": 15750.0}, {"date": "2011-11-29", "close": 19.854259775, "volume": 11238.0}, {"date": "2011-11-30", "close": 19.961290825, "volume": 17108.0}, {"date": "2011-12-01", "close": 19.9077753, "volume": 33057.0}, {"date": "2011-12-02", "close": 19.961290825, "volume": 505.0}, {"date": "2011-12-05", "close": 19.9077753, "volume": 2040.0}, {"date": "2011-12-06", "close": 19.80074425, "volume": 4440.0}, {"date": "2011-12-07", "close": 19.4796511, "volume": 10708.0}, {"date": "2011-12-08", "close": 19.854259775, "volume": 55730.0}, {"date": "2011-12-09", "close": 19.9077753, "volume": 8440.0}, {"date": "2011-12-12", "close": 20.175352925, "volume": 80653.0}, {"date": "2011-12-13", "close": 19.80074425, "volume": 17408.0}, {"date": "2011-12-14", "close": 19.640197675, "volume": 1515.0}, {"date": "2011-12-15", "close": 19.58668215, "volume": 16840.0}, {"date": "2011-12-16", "close": 19.37262005, "volume": 76538.0}, {"date": "2011-12-19", "close": 18.1952785, "volume": 120148.0}, {"date": "2011-12-20", "close": 17.713638775, "volume": 7334.0}, {"date": "2011-12-21", "close": 17.66012325, "volume": 50144.0}, {"date": "2011-12-22", "close": 13.16481915, "volume": 1522737.0}, {"date": "2011-12-23", "close": 14.074583075, "volume": 156913.0}, {"date": "2011-12-28", "close": 14.181614125, "volume": 43920.0}, {"date": "2011-12-29", "close": 14.074583075, "volume": 28716.0}, {"date": "2011-12-30", "close": 14.02106755, "volume": 7411.0}, {"date": "2012-01-03", "close": 13.860520975, "volume": 21513.0}, {"date": "2012-01-04", "close": 14.074583075, "volume": 268498.0}, {"date": "2012-01-05", "close": 13.967552025, "volume": 45643.0}, {"date": "2012-01-06", "close": 13.6999744, "volume": 38299.0}, {"date": "2012-01-09", "close": 13.4859123, "volume": 105049.0}, {"date": "2012-01-10", "close": 13.80700545, "volume": 18602.0}, {"date": "2012-01-11", "close": 13.6999744, "volume": 35858.0}, {"date": "2012-01-12", "close": 13.325365725, "volume": 66163.0}, {"date": "2012-01-13", "close": 13.37888125, "volume": 40467.0}, {"date": "2012-01-16", "close": 13.4859123, "volume": 8974.0}, {"date": "2012-01-17", "close": 13.646458875, "volume": 23722.0}, {"date": "2012-01-18", "close": 13.2718502, "volume": 42584.0}, {"date": "2012-01-19", "close": 13.37888125, "volume": 500812.0}, {"date": "2012-01-20", "close": 13.2718502, "volume": 47149.0}, {"date": "2012-01-23", "close": 13.2718502, "volume": 17122.0}, {"date": "2012-01-24", "close": 13.111303625, "volume": 44389.0}, {"date": "2012-01-25", "close": 13.0577881, "volume": 16929.0}, {"date": "2012-01-27", "close": 13.111303625, "volume": 58829.0}, {"date": "2012-01-30", "close": 12.843726, "volume": 78321.0}, {"date": "2012-01-31", "close": 13.59294335, "volume": 40879.0}, {"date": "2012-02-01", "close": 13.59294335, "volume": 27842.0}, {"date": "2012-02-02", "close": 13.59294335, "volume": 7976.0}, {"date": "2012-02-03", "close": 14.02106755, "volume": 23155.0}, {"date": "2012-02-06", "close": 14.02106755, "volume": 9814.0}, {"date": "2012-02-07", "close": 13.9140365, "volume": 7054.0}, {"date": "2012-02-08", "close": 14.02106755, "volume": 19649.0}, {"date": "2012-02-09", "close": 14.716769375, "volume": 31942.0}, {"date": "2012-02-10", "close": 14.7702849, "volume": 55424.0}, {"date": "2012-02-13", "close": 15.037862525, "volume": 103329.0}, {"date": "2012-02-14", "close": 14.984347, "volume": 6004.0}, {"date": "2012-02-15", "close": 15.1984091, "volume": 7923.0}, {"date": "2012-02-16", "close": 15.4124712, "volume": 62891.0}, {"date": "2012-02-17", "close": 15.1984091, "volume": 70362.0}, {"date": "2012-02-20", "close": 15.573017775, "volume": 29722.0}, {"date": "2012-02-21", "close": 15.573017775, "volume": 6661.0}, {"date": "2012-02-22", "close": 15.6265333, "volume": 17711.0}, {"date": "2012-02-23", "close": 15.894110925, "volume": 21151.0}, {"date": "2012-02-24", "close": 16.37575065, "volume": 27858.0}, {"date": "2012-02-27", "close": 16.0546575, "volume": 2790.0}, {"date": "2012-02-28", "close": 16.215204075, "volume": 69551.0}, {"date": "2012-02-29", "close": 16.2687196, "volume": 3181.0}, {"date": "2012-03-01", "close": 15.8405954, "volume": 32332.0}, {"date": "2012-03-02", "close": 15.51950225, "volume": 25615.0}, {"date": "2012-03-05", "close": 15.73356435, "volume": 26963.0}, {"date": "2012-03-06", "close": 15.4124712, "volume": 18168.0}, {"date": "2012-03-07", "close": 15.680048825, "volume": 15739.0}, {"date": "2012-03-08", "close": 15.51950225, "volume": 27832.0}, {"date": "2012-03-09", "close": 15.1984091, "volume": 59395.0}, {"date": "2012-03-12", "close": 15.09137805, "volume": 10680.0}, {"date": "2012-03-13", "close": 14.984347, "volume": 23715.0}, {"date": "2012-03-14", "close": 15.8405954, "volume": 85934.0}, {"date": "2012-03-15", "close": 16.001141975, "volume": 133853.0}, {"date": "2012-03-16", "close": 15.6265333, "volume": 53111.0}, {"date": "2012-03-19", "close": 16.001141975, "volume": 16661.0}, {"date": "2012-03-20", "close": 15.94762645, "volume": 5151.0}, {"date": "2012-03-21", "close": 13.37888125, "volume": 431022.0}, {"date": "2012-03-22", "close": 13.37888125, "volume": 25601.0}, {"date": "2012-03-23", "close": 13.218334675, "volume": 21650.0}, {"date": "2012-03-26", "close": 13.325365725, "volume": 4090.0}, {"date": "2012-03-27", "close": 13.2718502, "volume": 9893.0}, {"date": "2012-03-28", "close": 13.2718502, "volume": 9931.0}, {"date": "2012-03-29", "close": 13.432396775, "volume": 109183.0}, {"date": "2012-03-30", "close": 13.80700545, "volume": 17924.0}, {"date": "2012-04-02", "close": 14.181614125, "volume": 169405.0}, {"date": "2012-04-03", "close": 13.9140365, "volume": 29458.0}, {"date": "2012-04-04", "close": 14.02106755, "volume": 5962.0}, {"date": "2012-04-05", "close": 14.074583075, "volume": 26685.0}, {"date": "2012-04-10", "close": 13.9140365, "volume": 6287.0}, {"date": "2012-04-11", "close": 13.80700545, "volume": 141639.0}, {"date": "2012-04-12", "close": 13.6999744, "volume": 7766.0}, {"date": "2012-04-13", "close": 14.1280986, "volume": 91034.0}, {"date": "2012-04-16", "close": 13.860520975, "volume": 550.0}, {"date": "2012-04-17", "close": 14.02106755, "volume": 59998.0}, {"date": "2012-04-18", "close": 13.80700545, "volume": 3283.0}, {"date": "2012-04-19", "close": 14.609738325, "volume": 10582.0}, {"date": "2012-04-20", "close": 14.23512965, "volume": 1091.0}, {"date": "2012-04-23", "close": 14.395676225, "volume": 3023.0}, {"date": "2012-04-24", "close": 14.44919175, "volume": 1846.0}, {"date": "2012-04-26", "close": 14.44919175, "volume": 3542.0}, {"date": "2012-04-27", "close": 14.288645175, "volume": 15536.0}, {"date": "2012-04-30", "close": 14.02106755, "volume": 15662.0}, {"date": "2012-05-01", "close": 14.181614125, "volume": 12498.0}, {"date": "2012-05-02", "close": 14.074583075, "volume": 4181.0}, {"date": "2012-05-03", "close": 14.395676225, "volume": 68215.0}, {"date": "2012-05-04", "close": 14.3421607, "volume": 7617.0}, {"date": "2012-05-07", "close": 14.02106755, "volume": 7269.0}, {"date": "2012-05-08", "close": 14.1280986, "volume": 8950.0}, {"date": "2012-05-09", "close": 13.80700545, "volume": 10534.0}, {"date": "2012-05-10", "close": 13.4859123, "volume": 13626.0}, {"date": "2012-05-11", "close": 13.539427825, "volume": 28038.0}, {"date": "2012-05-14", "close": 13.80700545, "volume": 1348.0}, {"date": "2012-05-15", "close": 13.59294335, "volume": 83991.0}, {"date": "2012-05-16", "close": 13.2718502, "volume": 7643.0}, {"date": "2012-05-17", "close": 13.325365725, "volume": 11007.0}, {"date": "2012-05-18", "close": 12.790210475, "volume": 10303.0}, {"date": "2012-05-21", "close": 12.790210475, "volume": 2456.0}, {"date": "2012-05-22", "close": 13.004272575, "volume": 49721.0}, {"date": "2012-05-23", "close": 12.95075705, "volume": 11197.0}, {"date": "2012-05-24", "close": 12.843726, "volume": 9041.0}, {"date": "2012-05-25", "close": 12.790210475, "volume": 5297.0}, {"date": "2012-05-28", "close": 12.6296639, "volume": 15501.0}, {"date": "2012-05-29", "close": 12.255055225, "volume": 9530.0}, {"date": "2012-05-30", "close": 12.255055225, "volume": 92439.0}, {"date": "2012-05-31", "close": 11.9874776, "volume": 52358.0}, {"date": "2012-06-01", "close": 11.7734155, "volume": 14490.0}, {"date": "2012-06-04", "close": 11.184744725, "volume": 16598.0}, {"date": "2012-06-05", "close": 11.23826025, "volume": 26524.0}, {"date": "2012-06-06", "close": 12.2015397, "volume": 48887.0}, {"date": "2012-06-07", "close": 12.2015397, "volume": 3878.0}, {"date": "2012-06-08", "close": 11.88044655, "volume": 2966.0}, {"date": "2012-06-12", "close": 12.09450865, "volume": 20118.0}, {"date": "2012-06-13", "close": 11.9874776, "volume": 12503.0}, {"date": "2012-06-14", "close": 11.719899975, "volume": 13830.0}, {"date": "2012-06-15", "close": 11.9874776, "volume": 143346.0}, {"date": "2012-06-18", "close": 12.52263285, "volume": 6709.0}, {"date": "2012-06-19", "close": 12.843726, "volume": 16511.0}, {"date": "2012-06-20", "close": 12.255055225, "volume": 2228.0}, {"date": "2012-06-21", "close": 11.9874776, "volume": 11347.0}, {"date": "2012-06-22", "close": 11.933962075, "volume": 44615.0}, {"date": "2012-06-25", "close": 11.612868925, "volume": 35758.0}, {"date": "2012-06-26", "close": 11.184744725, "volume": 50668.0}, {"date": "2012-06-27", "close": 10.9171671, "volume": 19256.0}, {"date": "2012-06-28", "close": 10.4890429, "volume": 178295.0}, {"date": "2012-06-29", "close": 10.703105, "volume": 812696.0}, {"date": "2012-07-02", "close": 10.9171671, "volume": 66057.0}, {"date": "2012-07-03", "close": 11.45232235, "volume": 146367.0}, {"date": "2012-07-04", "close": 11.88044655, "volume": 234672.0}, {"date": "2012-07-05", "close": 12.2015397, "volume": 58340.0}, {"date": "2012-07-06", "close": 12.683179425, "volume": 70388.0}, {"date": "2012-07-09", "close": 12.4156018, "volume": 66134.0}, {"date": "2012-07-10", "close": 12.09450865, "volume": 7369.0}, {"date": "2012-07-11", "close": 12.09450865, "volume": 42131.0}, {"date": "2012-07-12", "close": 11.7734155, "volume": 141055.0}, {"date": "2012-07-13", "close": 11.612868925, "volume": 33744.0}, {"date": "2012-07-16", "close": 11.88044655, "volume": 11997.0}, {"date": "2012-07-17", "close": 11.88044655, "volume": 13114.0}, {"date": "2012-07-18", "close": 11.88044655, "volume": 14710.0}, {"date": "2012-07-19", "close": 12.2015397, "volume": 190701.0}, {"date": "2012-07-20", "close": 12.255055225, "volume": 22186.0}, {"date": "2012-07-23", "close": 12.2015397, "volume": 6554.0}, {"date": "2012-07-24", "close": 11.9874776, "volume": 2598.0}, {"date": "2012-07-25", "close": 11.933962075, "volume": 6067.0}, {"date": "2012-07-26", "close": 12.148024175, "volume": 129663.0}, {"date": "2012-07-27", "close": 12.362086275, "volume": 16393.0}, {"date": "2012-07-30", "close": 12.52263285, "volume": 29967.0}, {"date": "2012-07-31", "close": 12.843726, "volume": 83080.0}, {"date": "2012-08-01", "close": 13.111303625, "volume": 28503.0}, {"date": "2012-08-02", "close": 12.897241525, "volume": 27246.0}, {"date": "2012-08-03", "close": 13.325365725, "volume": 34230.0}, {"date": "2012-08-06", "close": 13.2718502, "volume": 19462.0}, {"date": "2012-08-07", "close": 13.59294335, "volume": 31897.0}, {"date": "2012-08-08", "close": 13.967552025, "volume": 11015.0}, {"date": "2012-08-09", "close": 14.3421607, "volume": 28230.0}, {"date": "2012-08-10", "close": 14.44919175, "volume": 32784.0}, {"date": "2012-08-13", "close": 14.395676225, "volume": 16405.0}, {"date": "2012-08-14", "close": 14.3421607, "volume": 4633.0}, {"date": "2012-08-15", "close": 14.3421607, "volume": 2986.0}, {"date": "2012-08-16", "close": 14.288645175, "volume": 16315.0}, {"date": "2012-08-17", "close": 14.5562228, "volume": 18352.0}, {"date": "2012-08-20", "close": 14.716769375, "volume": 33109.0}, {"date": "2012-08-21", "close": 14.502707275, "volume": 4590.0}, {"date": "2012-08-22", "close": 14.44919175, "volume": 13329.0}, {"date": "2012-08-23", "close": 14.44919175, "volume": 49823.0}, {"date": "2012-08-24", "close": 14.44919175, "volume": 4154.0}, {"date": "2012-08-27", "close": 14.502707275, "volume": 21871.0}, {"date": "2012-08-28", "close": 14.716769375, "volume": 4150.0}, {"date": "2012-08-29", "close": 14.716769375, "volume": 4106.0}, {"date": "2012-08-30", "close": 14.66325385, "volume": 2450.0}, {"date": "2012-08-31", "close": 14.7702849, "volume": 16310.0}, {"date": "2012-09-03", "close": 15.251924625, "volume": 88082.0}, {"date": "2012-09-04", "close": 15.51950225, "volume": 14558.0}, {"date": "2012-09-05", "close": 14.823800425, "volume": 112055.0}, {"date": "2012-09-06", "close": 14.7702849, "volume": 174239.0}, {"date": "2012-09-07", "close": 14.66325385, "volume": 218496.0}, {"date": "2012-09-10", "close": 14.823800425, "volume": 1295.0}, {"date": "2012-09-11", "close": 14.823800425, "volume": 9899.0}, {"date": "2012-09-12", "close": 14.87731595, "volume": 1523.0}, {"date": "2012-09-13", "close": 14.984347, "volume": 38548.0}, {"date": "2012-09-14", "close": 14.984347, "volume": 13601.0}, {"date": "2012-09-17", "close": 14.930831475, "volume": 6390.0}, {"date": "2012-09-18", "close": 14.930831475, "volume": 14974.0}, {"date": "2012-09-19", "close": 14.66325385, "volume": 10405.0}, {"date": "2012-09-20", "close": 14.7702849, "volume": 267173.0}, {"date": "2012-09-21", "close": 13.860520975, "volume": 406452.0}, {"date": "2012-09-24", "close": 13.9140365, "volume": 51783.0}, {"date": "2012-09-25", "close": 13.9140365, "volume": 61885.0}, {"date": "2012-09-26", "close": 13.9140365, "volume": 516434.0}, {"date": "2012-09-27", "close": 14.23512965, "volume": 208073.0}, {"date": "2012-09-28", "close": 14.7702849, "volume": 28647.0}, {"date": "2012-10-01", "close": 14.5562228, "volume": 3386.0}, {"date": "2012-10-02", "close": 14.984347, "volume": 56703.0}, {"date": "2012-10-03", "close": 14.984347, "volume": 152174.0}, {"date": "2012-10-04", "close": 14.984347, "volume": 122228.0}, {"date": "2012-10-05", "close": 15.4124712, "volume": 148500.0}, {"date": "2012-10-08", "close": 15.573017775, "volume": 49782.0}, {"date": "2012-10-09", "close": 15.787079875, "volume": 168252.0}, {"date": "2012-10-10", "close": 15.787079875, "volume": 22980.0}, {"date": "2012-10-11", "close": 15.680048825, "volume": 18992.0}, {"date": "2012-10-12", "close": 15.73356435, "volume": 9789.0}, {"date": "2012-10-15", "close": 15.73356435, "volume": 63458.0}, {"date": "2012-10-16", "close": 15.94762645, "volume": 58396.0}, {"date": "2012-10-17", "close": 15.94762645, "volume": 36446.0}, {"date": "2012-10-18", "close": 16.108173025, "volume": 82428.0}, {"date": "2012-10-19", "close": 16.0546575, "volume": 52188.0}, {"date": "2012-10-22", "close": 16.2687196, "volume": 18002.0}, {"date": "2012-10-23", "close": 16.001141975, "volume": 22721.0}, {"date": "2012-10-24", "close": 16.001141975, "volume": 12641.0}, {"date": "2012-10-25", "close": 15.8405954, "volume": 56418.0}, {"date": "2012-10-26", "close": 15.73356435, "volume": 29993.0}, {"date": "2012-10-29", "close": 15.6265333, "volume": 23966.0}, {"date": "2012-10-30", "close": 15.1984091, "volume": 23771.0}, {"date": "2012-10-31", "close": 15.251924625, "volume": 64031.0}, {"date": "2012-11-01", "close": 14.87731595, "volume": 81028.0}, {"date": "2012-11-02", "close": 14.66325385, "volume": 73079.0}, {"date": "2012-11-05", "close": 13.9140365, "volume": 23559.0}, {"date": "2012-11-06", "close": 14.074583075, "volume": 5433.0}, {"date": "2012-11-07", "close": 14.44919175, "volume": 29252.0}, {"date": "2012-11-08", "close": 14.3421607, "volume": 88015.0}, {"date": "2012-11-09", "close": 14.23512965, "volume": 24427.0}, {"date": "2012-11-12", "close": 14.3421607, "volume": 63440.0}, {"date": "2012-11-13", "close": 14.44919175, "volume": 84687.0}, {"date": "2012-11-14", "close": 14.395676225, "volume": 15219.0}, {"date": "2012-11-15", "close": 14.44919175, "volume": 72417.0}, {"date": "2012-11-16", "close": 15.09137805, "volume": 232452.0}, {"date": "2012-11-19", "close": 15.73356435, "volume": 113170.0}, {"date": "2012-11-20", "close": 15.51950225, "volume": 106843.0}, {"date": "2012-11-21", "close": 15.465986725, "volume": 33829.0}, {"date": "2012-11-22", "close": 15.573017775, "volume": 23711.0}, {"date": "2012-11-23", "close": 15.1984091, "volume": 16739.0}, {"date": "2012-11-26", "close": 15.4124712, "volume": 13457.0}, {"date": "2012-11-27", "close": 15.51950225, "volume": 18247.0}, {"date": "2012-11-28", "close": 15.73356435, "volume": 43739.0}, {"date": "2012-11-29", "close": 15.73356435, "volume": 16763.0}, {"date": "2012-11-30", "close": 15.573017775, "volume": 14261.0}, {"date": "2012-12-03", "close": 15.680048825, "volume": 8637.0}, {"date": "2012-12-04", "close": 15.51950225, "volume": 12151.0}, {"date": "2012-12-05", "close": 15.51950225, "volume": 2485.0}, {"date": "2012-12-06", "close": 15.6265333, "volume": 9866.0}, {"date": "2012-12-07", "close": 15.680048825, "volume": 13718.0}, {"date": "2012-12-10", "close": 16.001141975, "volume": 24339.0}, {"date": "2012-12-11", "close": 16.58981275, "volume": 34949.0}, {"date": "2012-12-12", "close": 16.643328275, "volume": 133038.0}, {"date": "2012-12-13", "close": 16.750359325, "volume": 129257.0}, {"date": "2012-12-14", "close": 16.643328275, "volume": 16116.0}, {"date": "2012-12-17", "close": 16.429266175, "volume": 16566.0}, {"date": "2012-12-18", "close": 16.37575065, "volume": 8518.0}, {"date": "2012-12-19", "close": 16.536297225, "volume": 206134.0}, {"date": "2012-12-20", "close": 17.071452475, "volume": 50986.0}, {"date": "2012-12-21", "close": 16.9109059, "volume": 12644.0}, {"date": "2012-12-24", "close": 16.80387485, "volume": 1125.0}, {"date": "2012-12-27", "close": 17.01793695, "volume": 2227.0}, {"date": "2012-12-28", "close": 16.857390375, "volume": 16296.0}, {"date": "2012-12-31", "close": 16.9109059, "volume": 2076.0}, {"date": "2013-01-02", "close": 16.80387485, "volume": 1235.0}, {"date": "2013-01-03", "close": 17.01793695, "volume": 27748.0}, {"date": "2013-01-04", "close": 16.964421425, "volume": 20045.0}, {"date": "2013-01-07", "close": 16.9109059, "volume": 5303.0}, {"date": "2013-01-08", "close": 17.3390301, "volume": 91486.0}, {"date": "2013-01-09", "close": 18.034731925, "volume": 33963.0}, {"date": "2013-01-10", "close": 17.927700875, "volume": 20448.0}, {"date": "2013-01-11", "close": 17.713638775, "volume": 12899.0}, {"date": "2013-01-14", "close": 17.9812164, "volume": 13426.0}, {"date": "2013-01-15", "close": 18.51637165, "volume": 13601.0}, {"date": "2013-01-16", "close": 18.08824745, "volume": 39697.0}, {"date": "2013-01-17", "close": 17.9812164, "volume": 5637.0}, {"date": "2013-01-18", "close": 18.034731925, "volume": 7485.0}, {"date": "2013-01-21", "close": 18.034731925, "volume": 34290.0}, {"date": "2013-01-22", "close": 18.30230955, "volume": 51782.0}, {"date": "2013-01-23", "close": 18.462856125, "volume": 10719.0}, {"date": "2013-01-24", "close": 18.4093406, "volume": 21788.0}, {"date": "2013-01-25", "close": 18.51637165, "volume": 4841.0}, {"date": "2013-01-29", "close": 18.4093406, "volume": 14290.0}, {"date": "2013-01-30", "close": 18.6234027, "volume": 20954.0}, {"date": "2013-01-31", "close": 18.94449585, "volume": 15902.0}, {"date": "2013-02-01", "close": 19.80074425, "volume": 100107.0}, {"date": "2013-02-04", "close": 19.9077753, "volume": 42320.0}, {"date": "2013-02-05", "close": 19.640197675, "volume": 24653.0}, {"date": "2013-02-06", "close": 20.01480635, "volume": 20996.0}, {"date": "2013-02-07", "close": 19.4796511, "volume": 77170.0}, {"date": "2013-02-08", "close": 19.319104525, "volume": 28847.0}, {"date": "2013-02-11", "close": 19.265589, "volume": 59320.0}, {"date": "2013-02-12", "close": 19.37262005, "volume": 84444.0}, {"date": "2013-02-13", "close": 19.80074425, "volume": 14982.0}, {"date": "2013-02-14", "close": 20.1218374, "volume": 24776.0}, {"date": "2013-02-15", "close": 20.22886845, "volume": 30379.0}, {"date": "2013-02-18", "close": 20.65699265, "volume": 19434.0}, {"date": "2013-02-19", "close": 20.65699265, "volume": 40106.0}, {"date": "2013-02-20", "close": 20.817539225, "volume": 19910.0}, {"date": "2013-02-21", "close": 20.65699265, "volume": 13954.0}, {"date": "2013-02-22", "close": 21.29917895, "volume": 30841.0}, {"date": "2013-02-25", "close": 20.9780858, "volume": 13064.0}, {"date": "2013-02-26", "close": 20.65699265, "volume": 14076.0}, {"date": "2013-02-27", "close": 20.44293055, "volume": 61393.0}, {"date": "2013-02-28", "close": 20.5499616, "volume": 40551.0}, {"date": "2013-03-01", "close": 20.817539225, "volume": 63635.0}, {"date": "2013-03-04", "close": 20.389415025, "volume": 2554.0}, {"date": "2013-03-05", "close": 20.65699265, "volume": 16203.0}, {"date": "2013-03-06", "close": 21.352694475, "volume": 42209.0}, {"date": "2013-03-07", "close": 22.15542735, "volume": 31640.0}, {"date": "2013-03-08", "close": 21.6202721, "volume": 10313.0}, {"date": "2013-03-11", "close": 20.9780858, "volume": 8623.0}, {"date": "2013-03-12", "close": 21.1921479, "volume": 23405.0}, {"date": "2013-03-13", "close": 20.603477125, "volume": 8380.0}, {"date": "2013-03-14", "close": 20.603477125, "volume": 60149.0}, {"date": "2013-03-15", "close": 20.44293055, "volume": 34197.0}, {"date": "2013-03-18", "close": 20.9780858, "volume": 86494.0}, {"date": "2013-03-19", "close": 21.245663425, "volume": 27541.0}, {"date": "2013-03-20", "close": 21.031601325, "volume": 31199.0}, {"date": "2013-03-21", "close": 20.9780858, "volume": 31951.0}, {"date": "2013-03-22", "close": 20.87105475, "volume": 32128.0}, {"date": "2013-03-25", "close": 21.031601325, "volume": 36632.0}, {"date": "2013-03-26", "close": 21.1921479, "volume": 158107.0}, {"date": "2013-03-27", "close": 21.72730315, "volume": 151674.0}, {"date": "2013-03-28", "close": 21.94136525, "volume": 40420.0}, {"date": "2013-04-02", "close": 21.6202721, "volume": 17798.0}, {"date": "2013-04-03", "close": 21.51324105, "volume": 41472.0}, {"date": "2013-04-04", "close": 20.7640237, "volume": 13571.0}, {"date": "2013-04-05", "close": 21.40621, "volume": 478890.0}, {"date": "2013-04-08", "close": 21.138632375, "volume": 14675.0}, {"date": "2013-04-09", "close": 20.924570275, "volume": 19942.0}, {"date": "2013-04-10", "close": 21.1921479, "volume": 56065.0}, {"date": "2013-04-11", "close": 20.9780858, "volume": 41624.0}, {"date": "2013-04-12", "close": 21.1921479, "volume": 25465.0}, {"date": "2013-04-15", "close": 21.29917895, "volume": 58543.0}, {"date": "2013-04-16", "close": 21.29917895, "volume": 36577.0}, {"date": "2013-04-17", "close": 21.72730315, "volume": 94332.0}, {"date": "2013-04-18", "close": 21.138632375, "volume": 7437.0}, {"date": "2013-04-19", "close": 21.031601325, "volume": 25518.0}, {"date": "2013-04-22", "close": 20.924570275, "volume": 45295.0}, {"date": "2013-04-23", "close": 20.924570275, "volume": 9614.0}, {"date": "2013-04-24", "close": 20.5499616, "volume": 27537.0}, {"date": "2013-04-26", "close": 20.7640237, "volume": 69586.0}, {"date": "2013-04-29", "close": 20.1218374, "volume": 70502.0}, {"date": "2013-04-30", "close": 20.1218374, "volume": 26440.0}, {"date": "2013-05-01", "close": 22.15542735, "volume": 65258.0}, {"date": "2013-05-02", "close": 23.86792415, "volume": 184765.0}, {"date": "2013-05-03", "close": 23.7608931, "volume": 83898.0}, {"date": "2013-05-06", "close": 24.08198625, "volume": 80031.0}, {"date": "2013-05-07", "close": 25.36635885, "volume": 66279.0}, {"date": "2013-05-08", "close": 25.2593278, "volume": 29606.0}, {"date": "2013-05-09", "close": 25.687452, "volume": 31741.0}, {"date": "2013-05-10", "close": 25.4733899, "volume": 39636.0}, {"date": "2013-05-13", "close": 25.79448305, "volume": 24954.0}, {"date": "2013-05-14", "close": 26.65073145, "volume": 31281.0}, {"date": "2013-05-15", "close": 26.43666935, "volume": 25722.0}, {"date": "2013-05-16", "close": 25.9015141, "volume": 24228.0}, {"date": "2013-05-17", "close": 25.15229675, "volume": 29116.0}, {"date": "2013-05-20", "close": 25.687452, "volume": 26428.0}, {"date": "2013-05-21", "close": 25.0452657, "volume": 14452.0}, {"date": "2013-05-22", "close": 25.687452, "volume": 32375.0}, {"date": "2013-05-23", "close": 25.0452657, "volume": 34271.0}, {"date": "2013-05-24", "close": 24.4030794, "volume": 58012.0}, {"date": "2013-05-27", "close": 22.58355155, "volume": 32165.0}, {"date": "2013-05-28", "close": 23.22573785, "volume": 83500.0}, {"date": "2013-05-29", "close": 24.72417255, "volume": 63995.0}, {"date": "2013-05-30", "close": 24.93823465, "volume": 31825.0}, {"date": "2013-05-31", "close": 25.15229675, "volume": 23152.0}, {"date": "2013-06-03", "close": 23.86792415, "volume": 26903.0}, {"date": "2013-06-04", "close": 23.22573785, "volume": 23956.0}, {"date": "2013-06-05", "close": 24.08198625, "volume": 45598.0}, {"date": "2013-06-06", "close": 24.4030794, "volume": 45886.0}, {"date": "2013-06-07", "close": 24.29604835, "volume": 23061.0}, {"date": "2013-06-11", "close": 23.3327689, "volume": 12747.0}, {"date": "2013-06-12", "close": 23.43979995, "volume": 30560.0}, {"date": "2013-06-13", "close": 23.546831, "volume": 28272.0}, {"date": "2013-06-14", "close": 23.546831, "volume": 53050.0}, {"date": "2013-06-17", "close": 23.1187068, "volume": 27745.0}, {"date": "2013-06-18", "close": 22.79761365, "volume": 171518.0}, {"date": "2013-06-19", "close": 22.58355155, "volume": 25890.0}, {"date": "2013-06-20", "close": 22.58355155, "volume": 28651.0}, {"date": "2013-06-21", "close": 22.9046447, "volume": 32553.0}, {"date": "2013-06-24", "close": 21.40621, "volume": 66942.0}, {"date": "2013-06-25", "close": 21.6202721, "volume": 59205.0}, {"date": "2013-06-26", "close": 22.6905826, "volume": 23651.0}, {"date": "2013-06-27", "close": 22.6905826, "volume": 13864.0}, {"date": "2013-06-28", "close": 22.58355155, "volume": 7390.0}, {"date": "2013-07-01", "close": 22.58355155, "volume": 7354.0}, {"date": "2013-07-02", "close": 22.6905826, "volume": 5831.0}, {"date": "2013-07-03", "close": 22.6905826, "volume": 33998.0}, {"date": "2013-07-04", "close": 22.79761365, "volume": 26279.0}, {"date": "2013-07-05", "close": 22.6905826, "volume": 57021.0}, {"date": "2013-07-08", "close": 23.01167575, "volume": 19676.0}, {"date": "2013-07-09", "close": 24.08198625, "volume": 89584.0}, {"date": "2013-07-10", "close": 23.86792415, "volume": 8850.0}, {"date": "2013-07-11", "close": 23.1187068, "volume": 16265.0}, {"date": "2013-07-12", "close": 24.08198625, "volume": 7960.0}, {"date": "2013-07-15", "close": 24.6171415, "volume": 15333.0}, {"date": "2013-07-16", "close": 24.6171415, "volume": 14074.0}, {"date": "2013-07-17", "close": 23.86792415, "volume": 46103.0}, {"date": "2013-07-18", "close": 24.08198625, "volume": 20444.0}, {"date": "2013-07-19", "close": 24.4030794, "volume": 143828.0}, {"date": "2013-07-22", "close": 24.72417255, "volume": 22554.0}, {"date": "2013-07-23", "close": 24.6171415, "volume": 3405.0}, {"date": "2013-07-24", "close": 25.15229675, "volume": 101000.0}, {"date": "2013-07-25", "close": 25.0452657, "volume": 1481.0}, {"date": "2013-07-26", "close": 25.0452657, "volume": 116905.0}, {"date": "2013-07-29", "close": 25.36635885, "volume": 71843.0}, {"date": "2013-07-30", "close": 25.0452657, "volume": 19910.0}, {"date": "2013-07-31", "close": 25.36635885, "volume": 8249.0}, {"date": "2013-08-01", "close": 24.51011045, "volume": 52410.0}, {"date": "2013-08-02", "close": 24.6171415, "volume": 50542.0}, {"date": "2013-08-05", "close": 25.0452657, "volume": 77548.0}, {"date": "2013-08-06", "close": 25.4733899, "volume": 38331.0}, {"date": "2013-08-07", "close": 25.15229675, "volume": 6858.0}, {"date": "2013-08-08", "close": 24.6171415, "volume": 9173.0}, {"date": "2013-08-09", "close": 24.29604835, "volume": 82184.0}, {"date": "2013-08-12", "close": 24.6171415, "volume": 48286.0}, {"date": "2013-08-13", "close": 25.15229675, "volume": 19325.0}, {"date": "2013-08-14", "close": 26.3296383, "volume": 24465.0}, {"date": "2013-08-15", "close": 26.5437004, "volume": 34950.0}, {"date": "2013-08-16", "close": 26.86479355, "volume": 46123.0}, {"date": "2013-08-19", "close": 27.3999488, "volume": 24046.0}, {"date": "2013-08-20", "close": 27.29291775, "volume": 33838.0}, {"date": "2013-08-21", "close": 27.3999488, "volume": 34380.0}, {"date": "2013-08-22", "close": 27.50697985, "volume": 8604.0}, {"date": "2013-08-23", "close": 27.50697985, "volume": 22667.0}, {"date": "2013-08-26", "close": 28.6843214, "volume": 19706.0}, {"date": "2013-08-27", "close": 28.36322825, "volume": 35851.0}, {"date": "2013-08-28", "close": 27.6140109, "volume": 33574.0}, {"date": "2013-08-29", "close": 27.3999488, "volume": 3247.0}, {"date": "2013-08-30", "close": 27.6140109, "volume": 21087.0}, {"date": "2013-09-02", "close": 27.6140109, "volume": 9399.0}, {"date": "2013-09-03", "close": 27.6140109, "volume": 37611.0}, {"date": "2013-09-04", "close": 27.50697985, "volume": 31262.0}, {"date": "2013-09-05", "close": 27.3999488, "volume": 18151.0}, {"date": "2013-09-06", "close": 25.79448305, "volume": 43605.0}, {"date": "2013-09-09", "close": 26.22260725, "volume": 31624.0}, {"date": "2013-09-10", "close": 26.3296383, "volume": 14192.0}, {"date": "2013-09-11", "close": 26.5437004, "volume": 18857.0}, {"date": "2013-09-12", "close": 27.29291775, "volume": 13760.0}, {"date": "2013-09-13", "close": 27.07885565, "volume": 4790.0}, {"date": "2013-09-16", "close": 28.57729035, "volume": 86403.0}, {"date": "2013-09-17", "close": 28.4702593, "volume": 56344.0}, {"date": "2013-09-18", "close": 28.0421351, "volume": 31003.0}, {"date": "2013-09-19", "close": 27.29291775, "volume": 24410.0}, {"date": "2013-09-20", "close": 27.29291775, "volume": 55537.0}, {"date": "2013-09-23", "close": 27.29291775, "volume": 36782.0}, {"date": "2013-09-24", "close": 30.3968182, "volume": 152881.0}, {"date": "2013-09-25", "close": 32.7515013, "volume": 140986.0}, {"date": "2013-09-26", "close": 32.43040815, "volume": 97942.0}, {"date": "2013-09-27", "close": 31.4671287, "volume": 71014.0}, {"date": "2013-09-30", "close": 31.2530666, "volume": 35324.0}, {"date": "2013-10-01", "close": 31.36009765, "volume": 77376.0}, {"date": "2013-10-02", "close": 32.21634605, "volume": 97648.0}, {"date": "2013-10-03", "close": 33.71478075, "volume": 60077.0}, {"date": "2013-10-04", "close": 33.71478075, "volume": 51142.0}, {"date": "2013-10-07", "close": 33.71478075, "volume": 20908.0}, {"date": "2013-10-08", "close": 33.92884285, "volume": 8372.0}, {"date": "2013-10-09", "close": 33.3936876, "volume": 22182.0}, {"date": "2013-10-10", "close": 33.1796255, "volume": 32933.0}, {"date": "2013-10-11", "close": 34.249936, "volume": 33179.0}, {"date": "2013-10-14", "close": 33.6077497, "volume": 43692.0}, {"date": "2013-10-15", "close": 33.6077497, "volume": 22136.0}, {"date": "2013-10-16", "close": 33.92884285, "volume": 25151.0}, {"date": "2013-10-17", "close": 34.0358739, "volume": 66260.0}, {"date": "2013-10-18", "close": 33.71478075, "volume": 67420.0}, {"date": "2013-10-21", "close": 33.8218118, "volume": 41967.0}, {"date": "2013-10-22", "close": 34.35696705, "volume": 105017.0}, {"date": "2013-10-23", "close": 33.71478075, "volume": 19538.0}, {"date": "2013-10-24", "close": 33.8218118, "volume": 31660.0}, {"date": "2013-10-25", "close": 33.71478075, "volume": 14325.0}, {"date": "2013-10-28", "close": 34.57102915, "volume": 73486.0}, {"date": "2013-10-29", "close": 35.85540175, "volume": 96227.0}, {"date": "2013-10-30", "close": 36.71165015, "volume": 62771.0}, {"date": "2013-10-31", "close": 36.06946385, "volume": 49527.0}, {"date": "2013-11-01", "close": 34.8921223, "volume": 27469.0}, {"date": "2013-11-04", "close": 34.6780602, "volume": 22244.0}, {"date": "2013-11-05", "close": 34.8921223, "volume": 20319.0}, {"date": "2013-11-06", "close": 33.50071865, "volume": 31197.0}, {"date": "2013-11-07", "close": 33.71478075, "volume": 19112.0}, {"date": "2013-11-08", "close": 35.3202465, "volume": 27972.0}, {"date": "2013-11-11", "close": 37.0327433, "volume": 71254.0}, {"date": "2013-11-12", "close": 36.28352595, "volume": 93971.0}, {"date": "2013-11-13", "close": 36.28352595, "volume": 82466.0}, {"date": "2013-11-14", "close": 36.49758805, "volume": 87905.0}, {"date": "2013-11-15", "close": 36.390557, "volume": 446417.0}, {"date": "2013-11-18", "close": 36.49758805, "volume": 118924.0}, {"date": "2013-11-19", "close": 36.390557, "volume": 47734.0}, {"date": "2013-11-20", "close": 35.42727755, "volume": 168347.0}, {"date": "2013-11-21", "close": 34.35696705, "volume": 43121.0}, {"date": "2013-11-22", "close": 35.7483707, "volume": 65368.0}, {"date": "2013-11-25", "close": 36.28352595, "volume": 63504.0}, {"date": "2013-11-26", "close": 36.06946385, "volume": 143475.0}, {"date": "2013-11-27", "close": 34.4639981, "volume": 34672.0}, {"date": "2013-11-28", "close": 34.99915335, "volume": 45514.0}, {"date": "2013-11-29", "close": 35.1061844, "volume": 20136.0}, {"date": "2013-12-02", "close": 33.8218118, "volume": 74270.0}, {"date": "2013-12-03", "close": 33.28665655, "volume": 41925.0}, {"date": "2013-12-04", "close": 34.0358739, "volume": 84971.0}, {"date": "2013-12-05", "close": 33.1796255, "volume": 67811.0}, {"date": "2013-12-06", "close": 34.249936, "volume": 51046.0}, {"date": "2013-12-09", "close": 33.1796255, "volume": 40944.0}, {"date": "2013-12-10", "close": 32.21634605, "volume": 77982.0}, {"date": "2013-12-11", "close": 31.0390045, "volume": 72753.0}, {"date": "2013-12-12", "close": 32.64447025, "volume": 97965.0}, {"date": "2013-12-13", "close": 32.64447025, "volume": 73860.0}, {"date": "2013-12-16", "close": 32.3233771, "volume": 54102.0}, {"date": "2013-12-17", "close": 32.85853235, "volume": 41102.0}, {"date": "2013-12-18", "close": 32.85853235, "volume": 43883.0}, {"date": "2013-12-19", "close": 33.28665655, "volume": 70815.0}, {"date": "2013-12-20", "close": 33.8218118, "volume": 62655.0}, {"date": "2013-12-23", "close": 33.8218118, "volume": 17640.0}, {"date": "2013-12-24", "close": 35.21321545, "volume": 8101.0}, {"date": "2013-12-27", "close": 35.3202465, "volume": 13175.0}, {"date": "2013-12-30", "close": 34.8921223, "volume": 16487.0}, {"date": "2013-12-31", "close": 34.57102915, "volume": 14939.0}, {"date": "2014-01-02", "close": 34.0358739, "volume": 23615.0}, {"date": "2014-01-03", "close": 33.71478075, "volume": 34860.0}, {"date": "2014-01-06", "close": 32.64447025, "volume": 63971.0}, {"date": "2014-01-07", "close": 31.6811908, "volume": 44691.0}, {"date": "2014-01-08", "close": 32.3233771, "volume": 33888.0}, {"date": "2014-01-09", "close": 33.92884285, "volume": 42309.0}, {"date": "2014-01-10", "close": 34.35696705, "volume": 21448.0}, {"date": "2014-01-13", "close": 34.0358739, "volume": 43314.0}, {"date": "2014-01-14", "close": 32.85853235, "volume": 57881.0}, {"date": "2014-01-15", "close": 33.71478075, "volume": 36239.0}, {"date": "2014-01-16", "close": 34.4639981, "volume": 38478.0}, {"date": "2014-01-17", "close": 32.7515013, "volume": 52488.0}, {"date": "2014-01-20", "close": 32.85853235, "volume": 34878.0}, {"date": "2014-01-21", "close": 33.6077497, "volume": 11031.0}, {"date": "2014-01-22", "close": 34.35696705, "volume": 21770.0}, {"date": "2014-01-23", "close": 32.9655634, "volume": 51698.0}, {"date": "2014-01-24", "close": 32.00228395, "volume": 230308.0}, {"date": "2014-01-28", "close": 31.14603555, "volume": 133656.0}, {"date": "2014-01-29", "close": 31.36009765, "volume": 133244.0}, {"date": "2014-01-30", "close": 31.2530666, "volume": 65751.0}, {"date": "2014-01-31", "close": 31.0390045, "volume": 75627.0}, {"date": "2014-02-03", "close": 30.93197345, "volume": 111098.0}, {"date": "2014-02-04", "close": 31.2530666, "volume": 62493.0}, {"date": "2014-02-05", "close": 29.968694, "volume": 93575.0}, {"date": "2014-02-06", "close": 29.64760085, "volume": 29829.0}, {"date": "2014-02-07", "close": 30.8249424, "volume": 45816.0}, {"date": "2014-02-10", "close": 30.71791135, "volume": 38611.0}, {"date": "2014-02-11", "close": 30.71791135, "volume": 24348.0}, {"date": "2014-02-12", "close": 31.0390045, "volume": 30019.0}, {"date": "2014-02-13", "close": 30.93197345, "volume": 24840.0}, {"date": "2014-02-14", "close": 31.14603555, "volume": 24877.0}, {"date": "2014-02-17", "close": 31.2530666, "volume": 36411.0}, {"date": "2014-02-18", "close": 30.8249424, "volume": 44878.0}, {"date": "2014-02-19", "close": 31.14603555, "volume": 60108.0}, {"date": "2014-02-20", "close": 31.14603555, "volume": 93636.0}, {"date": "2014-02-21", "close": 31.2530666, "volume": 38091.0}, {"date": "2014-02-24", "close": 31.14603555, "volume": 61927.0}, {"date": "2014-02-25", "close": 30.28978715, "volume": 45222.0}, {"date": "2014-02-26", "close": 31.14603555, "volume": 36800.0}, {"date": "2014-02-27", "close": 31.14603555, "volume": 38662.0}, {"date": "2014-02-28", "close": 32.43040815, "volume": 68650.0}, {"date": "2014-03-03", "close": 33.8218118, "volume": 62434.0}, {"date": "2014-03-04", "close": 34.4639981, "volume": 78079.0}, {"date": "2014-03-05", "close": 34.14290495, "volume": 54840.0}, {"date": "2014-03-06", "close": 34.4639981, "volume": 69337.0}, {"date": "2014-03-07", "close": 36.06946385, "volume": 46152.0}, {"date": "2014-03-10", "close": 36.390557, "volume": 59870.0}, {"date": "2014-03-11", "close": 36.390557, "volume": 138738.0}, {"date": "2014-03-12", "close": 34.99915335, "volume": 52390.0}, {"date": "2014-03-13", "close": 36.06946385, "volume": 28758.0}, {"date": "2014-03-14", "close": 35.5343086, "volume": 27945.0}, {"date": "2014-03-17", "close": 34.8921223, "volume": 27460.0}, {"date": "2014-03-18", "close": 34.6780602, "volume": 55045.0}, {"date": "2014-03-19", "close": 34.35696705, "volume": 125681.0}, {"date": "2014-03-20", "close": 33.3936876, "volume": 96903.0}, {"date": "2014-03-21", "close": 33.1796255, "volume": 36763.0}, {"date": "2014-03-24", "close": 36.92571225, "volume": 304205.0}, {"date": "2014-03-25", "close": 36.92571225, "volume": 66176.0}, {"date": "2014-03-26", "close": 36.390557, "volume": 172353.0}, {"date": "2014-03-27", "close": 36.06946385, "volume": 57453.0}, {"date": "2014-03-28", "close": 37.99602275, "volume": 83814.0}, {"date": "2014-03-31", "close": 39.06633325, "volume": 106712.0}, {"date": "2014-04-01", "close": 38.9593022, "volume": 67959.0}, {"date": "2014-04-02", "close": 38.42414695, "volume": 68475.0}, {"date": "2014-04-03", "close": 38.531178, "volume": 36565.0}, {"date": "2014-04-04", "close": 37.99602275, "volume": 53043.0}, {"date": "2014-04-07", "close": 37.0327433, "volume": 38647.0}, {"date": "2014-04-08", "close": 35.7483707, "volume": 60430.0}, {"date": "2014-04-09", "close": 37.35383645, "volume": 49947.0}, {"date": "2014-04-10", "close": 37.2468054, "volume": 41308.0}, {"date": "2014-04-11", "close": 36.8186812, "volume": 29808.0}, {"date": "2014-04-14", "close": 36.06946385, "volume": 41868.0}, {"date": "2014-04-15", "close": 36.8186812, "volume": 30077.0}, {"date": "2014-04-16", "close": 36.71165015, "volume": 16784.0}, {"date": "2014-04-17", "close": 37.13977435, "volume": 33829.0}, {"date": "2014-04-22", "close": 36.6046191, "volume": 25158.0}, {"date": "2014-04-23", "close": 36.28352595, "volume": 55139.0}, {"date": "2014-04-24", "close": 36.8186812, "volume": 49820.0}, {"date": "2014-04-28", "close": 36.49758805, "volume": 37441.0}, {"date": "2014-04-29", "close": 35.21321545, "volume": 36505.0}, {"date": "2014-04-30", "close": 36.1764949, "volume": 42335.0}, {"date": "2014-05-01", "close": 35.5343086, "volume": 39379.0}, {"date": "2014-05-02", "close": 36.1764949, "volume": 61667.0}, {"date": "2014-05-05", "close": 36.92571225, "volume": 63553.0}, {"date": "2014-05-06", "close": 37.56789855, "volume": 52211.0}, {"date": "2014-05-07", "close": 40.35070585, "volume": 74587.0}, {"date": "2014-05-08", "close": 38.42414695, "volume": 46702.0}, {"date": "2014-05-09", "close": 37.35383645, "volume": 21851.0}, {"date": "2014-05-12", "close": 38.85227115, "volume": 25184.0}, {"date": "2014-05-13", "close": 38.21008485, "volume": 24422.0}, {"date": "2014-05-14", "close": 38.21008485, "volume": 104761.0}, {"date": "2014-05-15", "close": 39.49445745, "volume": 68593.0}, {"date": "2014-05-16", "close": 39.3874264, "volume": 83278.0}, {"date": "2014-05-19", "close": 38.3171159, "volume": 47105.0}, {"date": "2014-05-20", "close": 38.21008485, "volume": 84897.0}, {"date": "2014-05-21", "close": 36.6046191, "volume": 78515.0}, {"date": "2014-05-22", "close": 35.85540175, "volume": 201860.0}, {"date": "2014-05-23", "close": 36.1764949, "volume": 54909.0}, {"date": "2014-05-26", "close": 36.71165015, "volume": 84086.0}, {"date": "2014-05-27", "close": 37.2468054, "volume": 49078.0}, {"date": "2014-05-28", "close": 36.71165015, "volume": 52744.0}, {"date": "2014-05-29", "close": 35.1061844, "volume": 92733.0}, {"date": "2014-05-30", "close": 34.8921223, "volume": 84854.0}, {"date": "2014-06-02", "close": 34.78509125, "volume": 41669.0}, {"date": "2014-06-03", "close": 33.1796255, "volume": 260729.0}, {"date": "2014-06-04", "close": 33.6077497, "volume": 124938.0}, {"date": "2014-06-05", "close": 33.6077497, "volume": 55780.0}, {"date": "2014-06-06", "close": 33.1796255, "volume": 70180.0}, {"date": "2014-06-10", "close": 32.85853235, "volume": 155747.0}, {"date": "2014-06-11", "close": 33.71478075, "volume": 97134.0}, {"date": "2014-06-12", "close": 33.71478075, "volume": 72709.0}, {"date": "2014-06-13", "close": 33.71478075, "volume": 94553.0}, {"date": "2014-06-16", "close": 33.71478075, "volume": 43927.0}, {"date": "2014-06-17", "close": 34.6780602, "volume": 51950.0}, {"date": "2014-06-18", "close": 34.78509125, "volume": 43810.0}, {"date": "2014-06-19", "close": 34.99915335, "volume": 61755.0}, {"date": "2014-06-20", "close": 34.14290495, "volume": 100418.0}, {"date": "2014-06-23", "close": 35.5343086, "volume": 42496.0}, {"date": "2014-06-24", "close": 31.2530666, "volume": 607739.0}, {"date": "2014-06-25", "close": 32.00228395, "volume": 272478.0}, {"date": "2014-06-26", "close": 32.9655634, "volume": 208654.0}, {"date": "2014-06-27", "close": 31.8952529, "volume": 179892.0}, {"date": "2014-06-30", "close": 31.6811908, "volume": 121084.0}, {"date": "2014-07-01", "close": 31.6811908, "volume": 54361.0}, {"date": "2014-07-02", "close": 32.21634605, "volume": 113062.0}, {"date": "2014-07-03", "close": 32.64447025, "volume": 83682.0}, {"date": "2014-07-04", "close": 32.3233771, "volume": 61416.0}, {"date": "2014-07-07", "close": 32.109315, "volume": 66708.0}, {"date": "2014-07-08", "close": 32.109315, "volume": 93680.0}, {"date": "2014-07-09", "close": 31.36009765, "volume": 56983.0}, {"date": "2014-07-10", "close": 32.109315, "volume": 70471.0}, {"date": "2014-07-11", "close": 31.8952529, "volume": 56667.0}, {"date": "2014-07-14", "close": 33.3936876, "volume": 49605.0}, {"date": "2014-07-15", "close": 32.64447025, "volume": 80750.0}, {"date": "2014-07-16", "close": 32.85853235, "volume": 54001.0}, {"date": "2014-07-17", "close": 33.71478075, "volume": 85251.0}, {"date": "2014-07-18", "close": 32.9655634, "volume": 91397.0}, {"date": "2014-07-21", "close": 33.50071865, "volume": 35650.0}, {"date": "2014-07-22", "close": 33.3936876, "volume": 51495.0}, {"date": "2014-07-23", "close": 34.249936, "volume": 45522.0}, {"date": "2014-07-24", "close": 33.92884285, "volume": 41328.0}, {"date": "2014-07-25", "close": 34.14290495, "volume": 19006.0}, {"date": "2014-07-28", "close": 33.71478075, "volume": 24542.0}, {"date": "2014-07-29", "close": 33.6077497, "volume": 57729.0}, {"date": "2014-07-30", "close": 33.07259445, "volume": 45159.0}, {"date": "2014-07-31", "close": 32.3233771, "volume": 63897.0}, {"date": "2014-08-01", "close": 33.3936876, "volume": 789663.0}, {"date": "2014-08-04", "close": 33.6077497, "volume": 64450.0}, {"date": "2014-08-05", "close": 33.1796255, "volume": 128602.0}, {"date": "2014-08-06", "close": 32.9655634, "volume": 41288.0}, {"date": "2014-08-07", "close": 33.07259445, "volume": 60210.0}, {"date": "2014-08-08", "close": 31.57415975, "volume": 65768.0}, {"date": "2014-08-11", "close": 30.71791135, "volume": 91799.0}, {"date": "2014-08-12", "close": 31.14603555, "volume": 142123.0}, {"date": "2014-08-13", "close": 31.78822185, "volume": 88406.0}, {"date": "2014-08-14", "close": 31.6811908, "volume": 78496.0}, {"date": "2014-08-15", "close": 32.43040815, "volume": 42566.0}, {"date": "2014-08-18", "close": 32.43040815, "volume": 44166.0}, {"date": "2014-08-19", "close": 31.6811908, "volume": 84418.0}, {"date": "2014-08-20", "close": 32.109315, "volume": 100531.0}, {"date": "2014-08-21", "close": 32.43040815, "volume": 30709.0}, {"date": "2014-08-22", "close": 32.3233771, "volume": 44982.0}, {"date": "2014-08-25", "close": 30.93197345, "volume": 100350.0}, {"date": "2014-08-26", "close": 31.0390045, "volume": 75924.0}, {"date": "2014-08-27", "close": 31.14603555, "volume": 57929.0}, {"date": "2014-08-28", "close": 31.14603555, "volume": 28686.0}, {"date": "2014-08-29", "close": 31.8952529, "volume": 27729.0}, {"date": "2014-09-01", "close": 32.21634605, "volume": 211206.0}, {"date": "2014-09-02", "close": 32.00228395, "volume": 25567.0}, {"date": "2014-09-03", "close": 31.78822185, "volume": 28308.0}, {"date": "2014-09-04", "close": 31.14603555, "volume": 111826.0}, {"date": "2014-09-05", "close": 30.71791135, "volume": 63145.0}, {"date": "2014-09-08", "close": 30.3968182, "volume": 42535.0}, {"date": "2014-09-09", "close": 30.71791135, "volume": 18165.0}, {"date": "2014-09-10", "close": 30.71791135, "volume": 51017.0}, {"date": "2014-09-11", "close": 30.50384925, "volume": 43122.0}, {"date": "2014-09-12", "close": 30.1827561, "volume": 162357.0}, {"date": "2014-09-15", "close": 29.43353875, "volume": 18255.0}, {"date": "2014-09-16", "close": 29.21947665, "volume": 52664.0}, {"date": "2014-09-17", "close": 28.79135245, "volume": 37917.0}, {"date": "2014-09-18", "close": 28.79135245, "volume": 46643.0}, {"date": "2014-09-19", "close": 30.1827561, "volume": 34202.0}, {"date": "2014-09-22", "close": 30.71791135, "volume": 76656.0}, {"date": "2014-09-23", "close": 30.1827561, "volume": 156684.0}, {"date": "2014-09-24", "close": 31.2530666, "volume": 61599.0}, {"date": "2014-09-25", "close": 31.8952529, "volume": 119079.0}, {"date": "2014-09-26", "close": 31.14603555, "volume": 103830.0}, {"date": "2014-09-29", "close": 30.1827561, "volume": 80499.0}, {"date": "2014-09-30", "close": 30.07572505, "volume": 39027.0}, {"date": "2014-10-01", "close": 29.3265077, "volume": 83370.0}, {"date": "2014-10-02", "close": 29.1124456, "volume": 55224.0}, {"date": "2014-10-03", "close": 29.3265077, "volume": 31891.0}, {"date": "2014-10-06", "close": 28.57729035, "volume": 17554.0}, {"date": "2014-10-07", "close": 28.4702593, "volume": 43190.0}, {"date": "2014-10-08", "close": 27.72104195, "volume": 43554.0}, {"date": "2014-10-09", "close": 28.0421351, "volume": 50978.0}, {"date": "2014-10-10", "close": 27.6140109, "volume": 48489.0}, {"date": "2014-10-13", "close": 26.9718246, "volume": 30184.0}, {"date": "2014-10-14", "close": 28.0421351, "volume": 265228.0}, {"date": "2014-10-15", "close": 28.0421351, "volume": 87001.0}, {"date": "2014-10-16", "close": 28.0421351, "volume": 96571.0}, {"date": "2014-10-17", "close": 27.93510405, "volume": 196025.0}, {"date": "2014-10-20", "close": 28.6843214, "volume": 75178.0}, {"date": "2014-10-21", "close": 29.00541455, "volume": 123179.0}, {"date": "2014-10-22", "close": 29.43353875, "volume": 104536.0}, {"date": "2014-10-23", "close": 29.3265077, "volume": 68916.0}, {"date": "2014-10-24", "close": 30.1827561, "volume": 35844.0}, {"date": "2014-10-27", "close": 29.43353875, "volume": 26161.0}, {"date": "2014-10-28", "close": 28.6843214, "volume": 37423.0}, {"date": "2014-10-29", "close": 29.5405698, "volume": 47394.0}, {"date": "2014-10-30", "close": 29.64760085, "volume": 47001.0}, {"date": "2014-10-31", "close": 30.1827561, "volume": 33524.0}, {"date": "2014-11-03", "close": 30.93197345, "volume": 54934.0}, {"date": "2014-11-04", "close": 30.50384925, "volume": 55783.0}, {"date": "2014-11-05", "close": 29.21947665, "volume": 45926.0}, {"date": "2014-11-06", "close": 28.6843214, "volume": 54359.0}, {"date": "2014-11-07", "close": 29.3265077, "volume": 48190.0}, {"date": "2014-11-10", "close": 28.79135245, "volume": 24764.0}, {"date": "2014-11-11", "close": 28.36322825, "volume": 72369.0}, {"date": "2014-11-12", "close": 28.4702593, "volume": 45146.0}, {"date": "2014-11-13", "close": 29.00541455, "volume": 36506.0}, {"date": "2014-11-14", "close": 29.5405698, "volume": 29788.0}, {"date": "2014-11-17", "close": 29.21947665, "volume": 34479.0}, {"date": "2014-11-18", "close": 29.3265077, "volume": 26884.0}, {"date": "2014-11-19", "close": 29.3265077, "volume": 25880.0}, {"date": "2014-11-20", "close": 28.6843214, "volume": 46460.0}, {"date": "2014-11-21", "close": 28.36322825, "volume": 157692.0}, {"date": "2014-11-24", "close": 29.43353875, "volume": 150303.0}, {"date": "2014-11-25", "close": 29.21947665, "volume": 38071.0}, {"date": "2014-11-26", "close": 30.07572505, "volume": 27965.0}, {"date": "2014-11-27", "close": 29.86166295, "volume": 14984.0}, {"date": "2014-11-28", "close": 29.43353875, "volume": 26017.0}, {"date": "2014-12-01", "close": 28.79135245, "volume": 28608.0}, {"date": "2014-12-02", "close": 28.8983835, "volume": 42203.0}, {"date": "2014-12-03", "close": 29.968694, "volume": 22108.0}, {"date": "2014-12-04", "close": 29.968694, "volume": 31115.0}, {"date": "2014-12-05", "close": 29.7546319, "volume": 31637.0}, {"date": "2014-12-08", "close": 30.50384925, "volume": 49860.0}, {"date": "2014-12-09", "close": 30.8249424, "volume": 49171.0}, {"date": "2014-12-10", "close": 30.3968182, "volume": 33128.0}, {"date": "2014-12-11", "close": 28.4702593, "volume": 307611.0}, {"date": "2014-12-12", "close": 28.8983835, "volume": 28771.0}, {"date": "2014-12-15", "close": 28.4702593, "volume": 63506.0}, {"date": "2014-12-16", "close": 28.14916615, "volume": 86806.0}, {"date": "2014-12-17", "close": 27.828073, "volume": 47745.0}, {"date": "2014-12-18", "close": 28.0421351, "volume": 64501.0}, {"date": "2014-12-19", "close": 28.2561972, "volume": 53437.0}, {"date": "2014-12-22", "close": 22.15542735, "volume": 486143.0}, {"date": "2014-12-23", "close": 21.245663425, "volume": 250802.0}, {"date": "2014-12-24", "close": 21.6202721, "volume": 103189.0}, {"date": "2014-12-29", "close": 21.94136525, "volume": 94765.0}, {"date": "2014-12-30", "close": 21.8343342, "volume": 46122.0}, {"date": "2014-12-31", "close": 21.6202721, "volume": 32352.0}, {"date": "2015-01-02", "close": 21.40621, "volume": 24263.0}, {"date": "2015-01-05", "close": 21.8343342, "volume": 30469.0}, {"date": "2015-01-06", "close": 21.031601325, "volume": 48797.0}, {"date": "2015-01-07", "close": 20.65699265, "volume": 29101.0}, {"date": "2015-01-08", "close": 19.80074425, "volume": 63728.0}, {"date": "2015-01-09", "close": 19.9077753, "volume": 72534.0}, {"date": "2015-01-12", "close": 20.175352925, "volume": 48831.0}, {"date": "2015-01-13", "close": 20.496446075, "volume": 69561.0}, {"date": "2015-01-14", "close": 19.747228725, "volume": 90875.0}, {"date": "2015-01-15", "close": 18.890980325, "volume": 76730.0}, {"date": "2015-01-16", "close": 19.105042425, "volume": 137537.0}, {"date": "2015-01-19", "close": 19.6937132, "volume": 53610.0}, {"date": "2015-01-20", "close": 19.9077753, "volume": 81596.0}, {"date": "2015-01-21", "close": 19.961290825, "volume": 44877.0}, {"date": "2015-01-22", "close": 19.961290825, "volume": 51961.0}, {"date": "2015-01-23", "close": 19.854259775, "volume": 40796.0}, {"date": "2015-01-27", "close": 19.319104525, "volume": 84204.0}, {"date": "2015-01-28", "close": 19.854259775, "volume": 54242.0}, {"date": "2015-01-29", "close": 19.961290825, "volume": 29187.0}, {"date": "2015-01-30", "close": 20.01480635, "volume": 161385.0}, {"date": "2015-02-02", "close": 14.502707275, "volume": 705135.0}, {"date": "2015-02-03", "close": 14.716769375, "volume": 486301.0}, {"date": "2015-02-04", "close": 14.074583075, "volume": 176640.0}, {"date": "2015-02-05", "close": 14.23512965, "volume": 160680.0}, {"date": "2015-02-06", "close": 14.44919175, "volume": 82156.0}, {"date": "2015-02-09", "close": 14.609738325, "volume": 391218.0}, {"date": "2015-02-10", "close": 14.5562228, "volume": 392848.0}, {"date": "2015-02-11", "close": 14.716769375, "volume": 297721.0}, {"date": "2015-02-12", "close": 14.7702849, "volume": 102130.0}, {"date": "2015-02-13", "close": 14.984347, "volume": 63796.0}, {"date": "2015-02-16", "close": 14.984347, "volume": 63783.0}, {"date": "2015-02-17", "close": 14.87731595, "volume": 225894.0}, {"date": "2015-02-18", "close": 14.87731595, "volume": 255079.0}, {"date": "2015-02-19", "close": 14.87731595, "volume": 188823.0}, {"date": "2015-02-20", "close": 15.037862525, "volume": 146935.0}, {"date": "2015-02-23", "close": 14.7702849, "volume": 52890.0}, {"date": "2015-02-24", "close": 15.144893575, "volume": 82308.0}, {"date": "2015-02-25", "close": 15.680048825, "volume": 96789.0}, {"date": "2015-02-26", "close": 15.787079875, "volume": 73777.0}, {"date": "2015-02-27", "close": 16.0546575, "volume": 85611.0}, {"date": "2015-03-02", "close": 15.6265333, "volume": 60608.0}, {"date": "2015-03-03", "close": 15.94762645, "volume": 37823.0}, {"date": "2015-03-04", "close": 15.73356435, "volume": 51604.0}, {"date": "2015-03-05", "close": 15.6265333, "volume": 30107.0}, {"date": "2015-03-06", "close": 15.6265333, "volume": 41087.0}, {"date": "2015-03-09", "close": 15.1984091, "volume": 47458.0}, {"date": "2015-03-10", "close": 16.108173025, "volume": 74524.0}, {"date": "2015-03-11", "close": 16.001141975, "volume": 45275.0}, {"date": "2015-03-12", "close": 16.4827817, "volume": 47564.0}, {"date": "2015-03-13", "close": 16.9109059, "volume": 25350.0}, {"date": "2015-03-16", "close": 17.392545625, "volume": 36866.0}, {"date": "2015-03-17", "close": 18.248794025, "volume": 51206.0}, {"date": "2015-03-18", "close": 18.1952785, "volume": 58738.0}, {"date": "2015-03-19", "close": 18.30230955, "volume": 70142.0}, {"date": "2015-03-20", "close": 17.392545625, "volume": 79304.0}, {"date": "2015-03-23", "close": 16.80387485, "volume": 44644.0}, {"date": "2015-03-24", "close": 14.716769375, "volume": 204104.0}, {"date": "2015-03-25", "close": 14.984347, "volume": 131615.0}, {"date": "2015-03-26", "close": 14.3421607, "volume": 104873.0}, {"date": "2015-03-27", "close": 14.288645175, "volume": 61763.0}, {"date": "2015-03-30", "close": 14.074583075, "volume": 54526.0}, {"date": "2015-03-31", "close": 14.66325385, "volume": 42794.0}, {"date": "2015-04-01", "close": 14.1280986, "volume": 60479.0}, {"date": "2015-04-02", "close": 14.23512965, "volume": 95071.0}, {"date": "2015-04-07", "close": 14.1280986, "volume": 36413.0}, {"date": "2015-04-08", "close": 14.716769375, "volume": 30029.0}, {"date": "2015-04-09", "close": 14.3421607, "volume": 49790.0}, {"date": "2015-04-10", "close": 14.44919175, "volume": 14001.0}, {"date": "2015-04-13", "close": 14.181614125, "volume": 61912.0}, {"date": "2015-04-14", "close": 14.23512965, "volume": 23366.0}, {"date": "2015-04-15", "close": 13.6999744, "volume": 63032.0}, {"date": "2015-04-16", "close": 14.181614125, "volume": 31759.0}, {"date": "2015-04-17", "close": 14.23512965, "volume": 23623.0}, {"date": "2015-04-20", "close": 13.80700545, "volume": 48658.0}, {"date": "2015-04-21", "close": 14.3421607, "volume": 26530.0}, {"date": "2015-04-22", "close": 14.44919175, "volume": 63779.0}, {"date": "2015-04-23", "close": 14.23512965, "volume": 14390.0}, {"date": "2015-04-24", "close": 14.288645175, "volume": 135823.0}, {"date": "2015-04-27", "close": 14.44919175, "volume": 27319.0}, {"date": "2015-04-28", "close": 14.395676225, "volume": 53443.0}, {"date": "2015-04-29", "close": 14.609738325, "volume": 50552.0}, {"date": "2015-04-30", "close": 14.66325385, "volume": 37409.0}, {"date": "2015-05-01", "close": 14.716769375, "volume": 45530.0}, {"date": "2015-05-04", "close": 14.5562228, "volume": 62456.0}, {"date": "2015-05-05", "close": 14.502707275, "volume": 62622.0}, {"date": "2015-05-06", "close": 14.288645175, "volume": 108089.0}, {"date": "2015-05-07", "close": 13.9140365, "volume": 36453.0}, {"date": "2015-05-08", "close": 14.288645175, "volume": 48198.0}, {"date": "2015-05-11", "close": 14.181614125, "volume": 19440.0}, {"date": "2015-05-12", "close": 14.23512965, "volume": 31720.0}, {"date": "2015-05-13", "close": 14.502707275, "volume": 446321.0}, {"date": "2015-05-14", "close": 14.66325385, "volume": 49353.0}, {"date": "2015-05-15", "close": 14.823800425, "volume": 44430.0}, {"date": "2015-05-18", "close": 14.66325385, "volume": 19592.0}, {"date": "2015-05-19", "close": 14.502707275, "volume": 284285.0}, {"date": "2015-05-20", "close": 14.44919175, "volume": 18877.0}, {"date": "2015-05-21", "close": 14.66325385, "volume": 27487.0}, {"date": "2015-05-22", "close": 14.7702849, "volume": 35286.0}, {"date": "2015-05-25", "close": 14.716769375, "volume": 24203.0}, {"date": "2015-05-26", "close": 14.609738325, "volume": 48459.0}, {"date": "2015-05-27", "close": 14.44919175, "volume": 54303.0}, {"date": "2015-05-28", "close": 14.44919175, "volume": 35303.0}, {"date": "2015-05-29", "close": 13.860520975, "volume": 132003.0}, {"date": "2015-06-01", "close": 13.860520975, "volume": 47674.0}, {"date": "2015-06-02", "close": 13.753489925, "volume": 74354.0}, {"date": "2015-06-03", "close": 13.59294335, "volume": 110519.0}, {"date": "2015-06-04", "close": 13.325365725, "volume": 55148.0}, {"date": "2015-06-05", "close": 13.2718502, "volume": 60841.0}, {"date": "2015-06-09", "close": 13.16481915, "volume": 43947.0}, {"date": "2015-06-10", "close": 12.790210475, "volume": 41735.0}, {"date": "2015-06-11", "close": 12.897241525, "volume": 47304.0}, {"date": "2015-06-12", "close": 12.73669495, "volume": 22618.0}, {"date": "2015-06-15", "close": 12.576148375, "volume": 23084.0}, {"date": "2015-06-16", "close": 12.4156018, "volume": 25558.0}, {"date": "2015-06-17", "close": 12.30857075, "volume": 49535.0}, {"date": "2015-06-18", "close": 11.88044655, "volume": 75310.0}, {"date": "2015-06-19", "close": 12.30857075, "volume": 68294.0}, {"date": "2015-06-22", "close": 12.4156018, "volume": 52800.0}, {"date": "2015-06-23", "close": 13.111303625, "volume": 45358.0}, {"date": "2015-06-24", "close": 13.539427825, "volume": 34147.0}, {"date": "2015-06-25", "close": 13.432396775, "volume": 487412.0}, {"date": "2015-06-26", "close": 13.2718502, "volume": 68608.0}, {"date": "2015-06-29", "close": 13.37888125, "volume": 81483.0}, {"date": "2015-06-30", "close": 16.80387485, "volume": 351778.0}, {"date": "2015-07-01", "close": 16.37575065, "volume": 215986.0}, {"date": "2015-07-02", "close": 16.322235125, "volume": 212401.0}, {"date": "2015-07-03", "close": 16.37575065, "volume": 119199.0}, {"date": "2015-07-06", "close": 15.358955675, "volume": 95517.0}, {"date": "2015-07-07", "close": 15.573017775, "volume": 52174.0}, {"date": "2015-07-08", "close": 15.465986725, "volume": 23595.0}, {"date": "2015-07-09", "close": 15.144893575, "volume": 28513.0}, {"date": "2015-07-10", "close": 15.30544015, "volume": 33997.0}, {"date": "2015-07-13", "close": 15.894110925, "volume": 22785.0}, {"date": "2015-07-14", "close": 15.465986725, "volume": 66303.0}, {"date": "2015-07-15", "close": 16.37575065, "volume": 95594.0}, {"date": "2015-07-16", "close": 16.322235125, "volume": 33021.0}, {"date": "2015-07-17", "close": 16.322235125, "volume": 24022.0}, {"date": "2015-07-20", "close": 16.37575065, "volume": 30656.0}, {"date": "2015-07-21", "close": 16.58981275, "volume": 27126.0}, {"date": "2015-07-22", "close": 16.750359325, "volume": 59639.0}, {"date": "2015-07-23", "close": 16.9109059, "volume": 53876.0}, {"date": "2015-07-24", "close": 17.071452475, "volume": 125537.0}, {"date": "2015-07-27", "close": 16.750359325, "volume": 143173.0}, {"date": "2015-07-28", "close": 16.4827817, "volume": 32298.0}, {"date": "2015-07-29", "close": 16.4827817, "volume": 28018.0}, {"date": "2015-07-30", "close": 16.643328275, "volume": 20596.0}, {"date": "2015-07-31", "close": 16.215204075, "volume": 38799.0}, {"date": "2015-08-03", "close": 16.322235125, "volume": 13263.0}, {"date": "2015-08-04", "close": 16.322235125, "volume": 18332.0}, {"date": "2015-08-05", "close": 16.16168855, "volume": 15233.0}, {"date": "2015-08-06", "close": 17.606607725, "volume": 132269.0}, {"date": "2015-08-07", "close": 16.643328275, "volume": 30350.0}, {"date": "2015-08-10", "close": 16.322235125, "volume": 20557.0}, {"date": "2015-08-11", "close": 16.37575065, "volume": 25916.0}, {"date": "2015-08-12", "close": 16.16168855, "volume": 18795.0}, {"date": "2015-08-13", "close": 16.215204075, "volume": 18392.0}, {"date": "2015-08-14", "close": 16.2687196, "volume": 20387.0}, {"date": "2015-08-17", "close": 15.8405954, "volume": 25882.0}, {"date": "2015-08-18", "close": 15.894110925, "volume": 23920.0}, {"date": "2015-08-19", "close": 15.8405954, "volume": 42979.0}, {"date": "2015-08-20", "close": 15.251924625, "volume": 42233.0}, {"date": "2015-08-21", "close": 15.30544015, "volume": 41346.0}, {"date": "2015-08-24", "close": 14.823800425, "volume": 51137.0}, {"date": "2015-08-25", "close": 16.001141975, "volume": 51444.0}, {"date": "2015-08-26", "close": 16.4827817, "volume": 95397.0}, {"date": "2015-08-27", "close": 16.6968438, "volume": 32280.0}, {"date": "2015-08-28", "close": 16.750359325, "volume": 179115.0}, {"date": "2015-08-31", "close": 16.6968438, "volume": 46711.0}, {"date": "2015-09-01", "close": 16.536297225, "volume": 137441.0}, {"date": "2015-09-02", "close": 16.0546575, "volume": 92720.0}, {"date": "2015-09-03", "close": 15.465986725, "volume": 75272.0}, {"date": "2015-09-04", "close": 15.787079875, "volume": 34667.0}, {"date": "2015-09-07", "close": 15.51950225, "volume": 13114.0}, {"date": "2015-09-08", "close": 15.144893575, "volume": 22986.0}, {"date": "2015-09-09", "close": 15.09137805, "volume": 41977.0}, {"date": "2015-09-10", "close": 14.3421607, "volume": 33756.0}, {"date": "2015-09-11", "close": 14.44919175, "volume": 21877.0}, {"date": "2015-09-14", "close": 13.967552025, "volume": 36455.0}, {"date": "2015-09-15", "close": 14.502707275, "volume": 55320.0}, {"date": "2015-09-16", "close": 14.87731595, "volume": 96289.0}, {"date": "2015-09-17", "close": 14.02106755, "volume": 53209.0}, {"date": "2015-09-18", "close": 14.074583075, "volume": 342171.0}, {"date": "2015-09-21", "close": 14.3421607, "volume": 38242.0}, {"date": "2015-09-22", "close": 14.716769375, "volume": 28999.0}, {"date": "2015-09-23", "close": 14.502707275, "volume": 21761.0}, {"date": "2015-09-24", "close": 14.181614125, "volume": 12286.0}, {"date": "2015-09-25", "close": 13.4859123, "volume": 33718.0}, {"date": "2015-09-28", "close": 13.59294335, "volume": 25779.0}, {"date": "2015-09-29", "close": 13.9140365, "volume": 49859.0}, {"date": "2015-09-30", "close": 13.9140365, "volume": 81891.0}, {"date": "2015-10-01", "close": 13.646458875, "volume": 47060.0}, {"date": "2015-10-02", "close": 13.753489925, "volume": 32195.0}, {"date": "2015-10-05", "close": 14.23512965, "volume": 18682.0}, {"date": "2015-10-06", "close": 14.823800425, "volume": 25376.0}, {"date": "2015-10-07", "close": 14.87731595, "volume": 8311.0}, {"date": "2015-10-08", "close": 14.609738325, "volume": 13655.0}, {"date": "2015-10-09", "close": 14.288645175, "volume": 26988.0}, {"date": "2015-10-12", "close": 14.609738325, "volume": 7639.0}, {"date": "2015-10-13", "close": 14.66325385, "volume": 51983.0}, {"date": "2015-10-14", "close": 14.66325385, "volume": 20282.0}, {"date": "2015-10-15", "close": 14.930831475, "volume": 8585.0}, {"date": "2015-10-16", "close": 15.1984091, "volume": 16626.0}, {"date": "2015-10-19", "close": 15.09137805, "volume": 29560.0}, {"date": "2015-10-20", "close": 15.30544015, "volume": 38556.0}, {"date": "2015-10-21", "close": 15.465986725, "volume": 13732.0}, {"date": "2015-10-22", "close": 15.465986725, "volume": 13071.0}, {"date": "2015-10-23", "close": 15.94762645, "volume": 40861.0}, {"date": "2015-10-26", "close": 15.465986725, "volume": 4947.0}, {"date": "2015-10-27", "close": 16.0546575, "volume": 64411.0}, {"date": "2015-10-28", "close": 15.51950225, "volume": 8719.0}, {"date": "2015-10-29", "close": 15.73356435, "volume": 2180.0}, {"date": "2015-10-30", "close": 16.108173025, "volume": 15920.0}, {"date": "2015-11-02", "close": 15.8405954, "volume": 7357.0}, {"date": "2015-11-03", "close": 15.51950225, "volume": 47338.0}, {"date": "2015-11-04", "close": 15.144893575, "volume": 13601.0}, {"date": "2015-11-05", "close": 14.87731595, "volume": 12583.0}, {"date": "2015-11-06", "close": 15.037862525, "volume": 6313.0}, {"date": "2015-11-09", "close": 15.4124712, "volume": 13781.0}, {"date": "2015-11-10", "close": 15.73356435, "volume": 12194.0}, {"date": "2015-11-11", "close": 15.51950225, "volume": 22944.0}, {"date": "2015-11-12", "close": 15.1984091, "volume": 7797.0}, {"date": "2015-11-13", "close": 15.73356435, "volume": 13324.0}, {"date": "2015-11-16", "close": 15.1984091, "volume": 3248.0}, {"date": "2015-11-17", "close": 15.251924625, "volume": 38022.0}, {"date": "2015-11-18", "close": 15.30544015, "volume": 8680.0}, {"date": "2015-11-19", "close": 15.73356435, "volume": 4209.0}, {"date": "2015-11-20", "close": 16.37575065, "volume": 94141.0}, {"date": "2015-11-23", "close": 16.58981275, "volume": 121479.0}, {"date": "2015-11-24", "close": 16.80387485, "volume": 26447.0}, {"date": "2015-11-25", "close": 16.37575065, "volume": 27764.0}, {"date": "2015-11-26", "close": 15.51950225, "volume": 107695.0}, {"date": "2015-11-27", "close": 15.94762645, "volume": 7045.0}, {"date": "2015-11-30", "close": 15.894110925, "volume": 11473.0}, {"date": "2015-12-01", "close": 15.6265333, "volume": 6587.0}, {"date": "2015-12-02", "close": 15.894110925, "volume": 13141.0}, {"date": "2015-12-03", "close": 16.0546575, "volume": 40535.0}, {"date": "2015-12-04", "close": 15.6265333, "volume": 8746.0}, {"date": "2015-12-07", "close": 14.984347, "volume": 23580.0}, {"date": "2015-12-08", "close": 14.716769375, "volume": 8814.0}, {"date": "2015-12-09", "close": 14.716769375, "volume": 9699.0}, {"date": "2015-12-10", "close": 15.4124712, "volume": 6216.0}, {"date": "2015-12-11", "close": 15.8405954, "volume": 6416.0}, {"date": "2015-12-14", "close": 15.358955675, "volume": 6997.0}, {"date": "2015-12-15", "close": 15.358955675, "volume": 6222.0}, {"date": "2015-12-16", "close": 15.6265333, "volume": 4873.0}, {"date": "2015-12-17", "close": 15.73356435, "volume": 4629.0}, {"date": "2015-12-18", "close": 16.0546575, "volume": 6321.0}, {"date": "2015-12-21", "close": 16.37575065, "volume": 9975.0}, {"date": "2015-12-22", "close": 15.94762645, "volume": 14113.0}, {"date": "2015-12-23", "close": 16.215204075, "volume": 2950.0}, {"date": "2015-12-24", "close": 15.94762645, "volume": 35.0}, {"date": "2015-12-29", "close": 16.001141975, "volume": 7858.0}, {"date": "2015-12-30", "close": 15.680048825, "volume": 7601.0}, {"date": "2015-12-31", "close": 15.75497056, "volume": 1254.0}, {"date": "2016-01-04", "close": 15.573017775, "volume": 5480.0}, {"date": "2016-01-05", "close": 15.573017775, "volume": 9152.0}, {"date": "2016-01-06", "close": 15.09137805, "volume": 4126.0}, {"date": "2016-01-07", "close": 15.51950225, "volume": 47377.0}, {"date": "2016-01-08", "close": 15.037862525, "volume": 16742.0}, {"date": "2016-01-11", "close": 15.30544015, "volume": 3695.0}, {"date": "2016-01-12", "close": 15.4124712, "volume": 4792.0}, {"date": "2016-01-13", "close": 15.51950225, "volume": 8342.0}, {"date": "2016-01-14", "close": 15.358955675, "volume": 15641.0}, {"date": "2016-01-15", "close": 15.51950225, "volume": 16007.0}, {"date": "2016-01-18", "close": 15.51950225, "volume": 5868.0}, {"date": "2016-01-19", "close": 15.573017775, "volume": 3661.0}, {"date": "2016-01-20", "close": 15.573017775, "volume": 18270.0}, {"date": "2016-01-21", "close": 15.4124712, "volume": 10133.0}, {"date": "2016-01-22", "close": 15.4124712, "volume": 1254.0}, {"date": "2016-01-25", "close": 15.30544015, "volume": 6264.0}, {"date": "2016-01-27", "close": 15.358955675, "volume": 4416.0}, {"date": "2016-01-28", "close": 15.09137805, "volume": 3087.0}, {"date": "2016-01-29", "close": 14.7702849, "volume": 7291.0}, {"date": "2016-02-01", "close": 16.4827817, "volume": 77450.0}, {"date": "2016-02-02", "close": 16.37575065, "volume": 19592.0}, {"date": "2016-02-03", "close": 15.894110925, "volume": 14559.0}, {"date": "2016-02-04", "close": 15.680048825, "volume": 12039.0}, {"date": "2016-02-05", "close": 15.4124712, "volume": 13679.0}, {"date": "2016-02-08", "close": 15.251924625, "volume": 3684.0}, {"date": "2016-02-09", "close": 14.87731595, "volume": 7594.0}, {"date": "2016-02-10", "close": 14.66325385, "volume": 14518.0}, {"date": "2016-02-11", "close": 15.30544015, "volume": 3730.0}, {"date": "2016-02-12", "close": 14.66325385, "volume": 5291.0}, {"date": "2016-02-15", "close": 14.930831475, "volume": 11067.0}, {"date": "2016-02-16", "close": 14.716769375, "volume": 2679.0}, {"date": "2016-02-17", "close": 14.823800425, "volume": 5914.0}, {"date": "2016-02-18", "close": 14.984347, "volume": 1967.0}, {"date": "2016-02-19", "close": 15.144893575, "volume": 543.0}, {"date": "2016-02-22", "close": 14.984347, "volume": 5275.0}, {"date": "2016-02-23", "close": 15.144893575, "volume": 2248.0}, {"date": "2016-02-24", "close": 15.358955675, "volume": 3766.0}, {"date": "2016-02-25", "close": 14.930831475, "volume": 42326.0}, {"date": "2016-02-26", "close": 15.30544015, "volume": 40504.0}, {"date": "2016-02-29", "close": 15.09137805, "volume": 10065.0}, {"date": "2016-03-01", "close": 15.51950225, "volume": 1570.0}, {"date": "2016-03-02", "close": 15.6265333, "volume": 1392.0}, {"date": "2016-03-03", "close": 15.787079875, "volume": 975.0}, {"date": "2016-03-04", "close": 15.51950225, "volume": 7325.0}, {"date": "2016-03-07", "close": 15.51950225, "volume": 6279.0}, {"date": "2016-03-08", "close": 15.1984091, "volume": 1208.0}, {"date": "2016-03-09", "close": 15.73356435, "volume": 13651.0}, {"date": "2016-03-10", "close": 15.73356435, "volume": 4081.0}, {"date": "2016-03-11", "close": 15.915517135, "volume": 4289.0}, {"date": "2016-03-14", "close": 15.94762645, "volume": 3788.0}, {"date": "2016-03-16", "close": 15.51950225, "volume": 2542.0}, {"date": "2016-03-17", "close": 16.0546575, "volume": 3876.0}, {"date": "2016-03-18", "close": 15.573017775, "volume": 9372.0}, {"date": "2016-03-21", "close": 16.0546575, "volume": 27424.0}, {"date": "2016-03-22", "close": 16.0546575, "volume": 66866.0}, {"date": "2016-03-23", "close": 15.73356435, "volume": 5951.0}, {"date": "2016-03-24", "close": 15.94762645, "volume": 25828.0}, {"date": "2016-03-29", "close": 15.8405954, "volume": 2736.0}, {"date": "2016-03-30", "close": 16.0546575, "volume": 22741.0}, {"date": "2016-03-31", "close": 16.001141975, "volume": 34685.0}, {"date": "2016-04-01", "close": 16.0546575, "volume": 22567.0}, {"date": "2016-04-04", "close": 16.322235125, "volume": 33178.0}, {"date": "2016-04-05", "close": 16.322235125, "volume": 5020.0}, {"date": "2016-04-06", "close": 15.73356435, "volume": 68676.0}, {"date": "2016-04-07", "close": 16.2687196, "volume": 10495.0}, {"date": "2016-04-08", "close": 16.0546575, "volume": 21371.0}, {"date": "2016-04-11", "close": 16.4827817, "volume": 25622.0}, {"date": "2016-04-12", "close": 16.58981275, "volume": 12470.0}, {"date": "2016-04-13", "close": 16.6968438, "volume": 25386.0}, {"date": "2016-04-14", "close": 17.01793695, "volume": 4921.0}, {"date": "2016-04-15", "close": 17.124968, "volume": 6397.0}, {"date": "2016-04-18", "close": 16.857390375, "volume": 15921.0}, {"date": "2016-04-19", "close": 16.750359325, "volume": 41349.0}, {"date": "2016-04-20", "close": 16.6968438, "volume": 13361.0}, {"date": "2016-04-21", "close": 16.0546575, "volume": 83061.0}, {"date": "2016-04-22", "close": 16.37575065, "volume": 15432.0}, {"date": "2016-04-26", "close": 16.0546575, "volume": 10594.0}, {"date": "2016-04-27", "close": 16.37575065, "volume": 34142.0}, {"date": "2016-04-28", "close": 16.2687196, "volume": 3930.0}, {"date": "2016-04-29", "close": 15.51950225, "volume": 81872.0}, {"date": "2016-05-02", "close": 15.73356435, "volume": 15096.0}, {"date": "2016-05-03", "close": 16.0546575, "volume": 27636.0}, {"date": "2016-05-04", "close": 15.358955675, "volume": 57341.0}, {"date": "2016-05-05", "close": 14.609738325, "volume": 37934.0}, {"date": "2016-05-06", "close": 15.573017775, "volume": 13992.0}, {"date": "2016-05-09", "close": 15.51950225, "volume": 30834.0}, {"date": "2016-05-10", "close": 15.30544015, "volume": 13978.0}, {"date": "2016-05-11", "close": 15.251924625, "volume": 10273.0}, {"date": "2016-05-12", "close": 14.5562228, "volume": 58849.0}, {"date": "2016-05-13", "close": 14.823800425, "volume": 62369.0}, {"date": "2016-05-16", "close": 14.7702849, "volume": 34111.0}, {"date": "2016-05-17", "close": 14.823800425, "volume": 29468.0}, {"date": "2016-05-18", "close": 14.930831475, "volume": 42430.0}, {"date": "2016-05-19", "close": 14.7702849, "volume": 29826.0}, {"date": "2016-05-20", "close": 14.3421607, "volume": 31263.0}, {"date": "2016-05-23", "close": 14.66325385, "volume": 342522.0}, {"date": "2016-05-24", "close": 14.984347, "volume": 16499.0}, {"date": "2016-05-25", "close": 15.32684636, "volume": 61752.0}, {"date": "2016-05-26", "close": 15.73356435, "volume": 48393.0}, {"date": "2016-05-27", "close": 14.984347, "volume": 15426.0}, {"date": "2016-05-30", "close": 15.30544015, "volume": 33214.0}, {"date": "2016-05-31", "close": 15.51950225, "volume": 14487.0}, {"date": "2016-06-01", "close": 15.894110925, "volume": 15991.0}, {"date": "2016-06-02", "close": 15.251924625, "volume": 17902.0}, {"date": "2016-06-03", "close": 14.984347, "volume": 33578.0}, {"date": "2016-06-06", "close": 14.7702849, "volume": 14947.0}, {"date": "2016-06-07", "close": 14.930831475, "volume": 14647.0}, {"date": "2016-06-08", "close": 14.66325385, "volume": 19833.0}, {"date": "2016-06-09", "close": 14.87731595, "volume": 9444.0}, {"date": "2016-06-10", "close": 14.984347, "volume": 10100.0}, {"date": "2016-06-14", "close": 14.609738325, "volume": 14890.0}, {"date": "2016-06-15", "close": 14.7702849, "volume": 19401.0}, {"date": "2016-06-16", "close": 14.7702849, "volume": 14830.0}, {"date": "2016-06-17", "close": 13.9140365, "volume": 12686.0}, {"date": "2016-06-20", "close": 14.23512965, "volume": 9618.0}, {"date": "2016-06-21", "close": 14.02106755, "volume": 22221.0}, {"date": "2016-06-22", "close": 13.967552025, "volume": 9260.0}, {"date": "2016-06-23", "close": 13.9140365, "volume": 2944.0}, {"date": "2016-06-24", "close": 13.37888125, "volume": 14766.0}, {"date": "2016-06-27", "close": 13.6999744, "volume": 15729.0}, {"date": "2016-06-28", "close": 13.6999744, "volume": 70441.0}, {"date": "2016-06-29", "close": 13.37888125, "volume": 14786.0}, {"date": "2016-06-30", "close": 15.680048825, "volume": 213871.0}, {"date": "2016-07-01", "close": 16.322235125, "volume": 47395.0}, {"date": "2016-07-04", "close": 16.2687196, "volume": 18743.0}, {"date": "2016-07-05", "close": 16.37575065, "volume": 21563.0}, {"date": "2016-07-06", "close": 16.37575065, "volume": 47382.0}, {"date": "2016-07-07", "close": 17.071452475, "volume": 78132.0}, {"date": "2016-07-08", "close": 17.01793695, "volume": 13728.0}, {"date": "2016-07-11", "close": 16.536297225, "volume": 8770.0}, {"date": "2016-07-12", "close": 17.285514575, "volume": 20688.0}, {"date": "2016-07-13", "close": 18.355825075, "volume": 76591.0}, {"date": "2016-07-14", "close": 17.713638775, "volume": 42236.0}, {"date": "2016-07-15", "close": 17.44606115, "volume": 23487.0}, {"date": "2016-07-18", "close": 17.3390301, "volume": 55142.0}, {"date": "2016-07-19", "close": 17.3390301, "volume": 77284.0}, {"date": "2016-07-20", "close": 17.606607725, "volume": 10850.0}, {"date": "2016-07-21", "close": 17.66012325, "volume": 5984.0}, {"date": "2016-07-22", "close": 17.820669825, "volume": 18924.0}, {"date": "2016-07-25", "close": 18.141762975, "volume": 14276.0}, {"date": "2016-07-26", "close": 18.034731925, "volume": 1431.0}, {"date": "2016-07-27", "close": 18.034731925, "volume": 10790.0}, {"date": "2016-07-28", "close": 18.355825075, "volume": 15407.0}, {"date": "2016-07-29", "close": 18.462856125, "volume": 19459.0}, {"date": "2016-08-01", "close": 18.30230955, "volume": 9463.0}, {"date": "2016-08-02", "close": 18.08824745, "volume": 12536.0}, {"date": "2016-08-03", "close": 17.9812164, "volume": 25547.0}, {"date": "2016-08-04", "close": 18.6234027, "volume": 47504.0}, {"date": "2016-08-05", "close": 18.569887175, "volume": 20013.0}, {"date": "2016-08-08", "close": 19.4796511, "volume": 64071.0}, {"date": "2016-08-09", "close": 19.747228725, "volume": 36709.0}, {"date": "2016-08-10", "close": 19.961290825, "volume": 7659.0}, {"date": "2016-08-11", "close": 19.0515269, "volume": 9213.0}, {"date": "2016-08-12", "close": 19.80074425, "volume": 15268.0}, {"date": "2016-08-15", "close": 19.37262005, "volume": 15171.0}, {"date": "2016-08-16", "close": 19.854259775, "volume": 25495.0}, {"date": "2016-08-17", "close": 20.1218374, "volume": 13624.0}, {"date": "2016-08-18", "close": 20.282383975, "volume": 15197.0}, {"date": "2016-08-19", "close": 20.5499616, "volume": 8576.0}, {"date": "2016-08-22", "close": 20.7640237, "volume": 6818.0}, {"date": "2016-08-23", "close": 21.29917895, "volume": 32013.0}, {"date": "2016-08-24", "close": 20.710508175, "volume": 12054.0}, {"date": "2016-08-25", "close": 20.35730571, "volume": 15535.0}, {"date": "2016-08-26", "close": 21.1921479, "volume": 5148.0}, {"date": "2016-08-29", "close": 20.1218374, "volume": 12892.0}, {"date": "2016-08-30", "close": 20.44293055, "volume": 20276.0}, {"date": "2016-08-31", "close": 19.6937132, "volume": 14388.0}, {"date": "2016-09-01", "close": 20.3358995, "volume": 18816.0}, {"date": "2016-09-02", "close": 20.87105475, "volume": 11470.0}, {"date": "2016-09-05", "close": 20.389415025, "volume": 13237.0}, {"date": "2016-09-06", "close": 20.22886845, "volume": 12991.0}, {"date": "2016-09-07", "close": 20.22886845, "volume": 3945.0}, {"date": "2016-09-08", "close": 20.87105475, "volume": 7696.0}, {"date": "2016-09-09", "close": 20.65699265, "volume": 27123.0}, {"date": "2016-09-12", "close": 20.01480635, "volume": 9186.0}, {"date": "2016-09-13", "close": 20.5499616, "volume": 15799.0}, {"date": "2016-09-14", "close": 19.961290825, "volume": 18986.0}, {"date": "2016-09-15", "close": 20.3358995, "volume": 16230.0}, {"date": "2016-09-16", "close": 19.9077753, "volume": 12188.0}, {"date": "2016-09-19", "close": 20.1218374, "volume": 5999.0}, {"date": "2016-09-20", "close": 20.7640237, "volume": 25067.0}, {"date": "2016-09-21", "close": 20.9780858, "volume": 138453.0}, {"date": "2016-09-22", "close": 20.710508175, "volume": 16841.0}, {"date": "2016-09-23", "close": 20.7640237, "volume": 5134.0}, {"date": "2016-09-26", "close": 20.5499616, "volume": 11519.0}, {"date": "2016-09-27", "close": 20.496446075, "volume": 17075.0}, {"date": "2016-09-28", "close": 20.65699265, "volume": 30181.0}, {"date": "2016-09-29", "close": 20.5499616, "volume": 5761.0}, {"date": "2016-09-30", "close": 20.65699265, "volume": 4274.0}, {"date": "2016-10-03", "close": 20.496446075, "volume": 3419.0}, {"date": "2016-10-04", "close": 20.65699265, "volume": 28725.0}, {"date": "2016-10-05", "close": 20.44293055, "volume": 5729.0}, {"date": "2016-10-06", "close": 20.44293055, "volume": 6753.0}, {"date": "2016-10-07", "close": 20.44293055, "volume": 9576.0}, {"date": "2016-10-10", "close": 20.175352925, "volume": 10113.0}, {"date": "2016-10-11", "close": 20.496446075, "volume": 7003.0}, {"date": "2016-10-12", "close": 19.9077753, "volume": 1765.0}, {"date": "2016-10-13", "close": 20.175352925, "volume": 12891.0}, {"date": "2016-10-14", "close": 19.961290825, "volume": 6994.0}, {"date": "2016-10-17", "close": 19.4796511, "volume": 14682.0}, {"date": "2016-10-18", "close": 19.37262005, "volume": 19495.0}, {"date": "2016-10-19", "close": 19.58668215, "volume": 7045.0}, {"date": "2016-10-20", "close": 19.58668215, "volume": 58584.0}, {"date": "2016-10-21", "close": 20.1218374, "volume": 12305.0}, {"date": "2016-10-24", "close": 19.80074425, "volume": 10303.0}, {"date": "2016-10-25", "close": 19.961290825, "volume": 10923.0}, {"date": "2016-10-26", "close": 19.961290825, "volume": 12252.0}, {"date": "2016-10-27", "close": 19.9077753, "volume": 13201.0}, {"date": "2016-10-28", "close": 20.068321875, "volume": 9822.0}, {"date": "2016-10-31", "close": 20.22886845, "volume": 5043.0}, {"date": "2016-11-01", "close": 19.80074425, "volume": 4444.0}, {"date": "2016-11-02", "close": 19.854259775, "volume": 22379.0}, {"date": "2016-11-03", "close": 20.01480635, "volume": 28440.0}, {"date": "2016-11-04", "close": 20.1218374, "volume": 56187.0}, {"date": "2016-11-07", "close": 20.817539225, "volume": 49848.0}, {"date": "2016-11-08", "close": 20.603477125, "volume": 26474.0}, {"date": "2016-11-09", "close": 20.22886845, "volume": 16860.0}, {"date": "2016-11-10", "close": 20.22886845, "volume": 10730.0}, {"date": "2016-11-11", "close": 19.533166625, "volume": 21941.0}, {"date": "2016-11-14", "close": 19.37262005, "volume": 7289.0}, {"date": "2016-11-15", "close": 19.533166625, "volume": 8701.0}, {"date": "2016-11-16", "close": 18.94449585, "volume": 12909.0}, {"date": "2016-11-17", "close": 18.94449585, "volume": 8033.0}, {"date": "2016-11-18", "close": 18.30230955, "volume": 46820.0}, {"date": "2016-11-21", "close": 19.0515269, "volume": 29431.0}, {"date": "2016-11-22", "close": 18.783949275, "volume": 5722.0}, {"date": "2016-11-23", "close": 18.73043375, "volume": 15735.0}, {"date": "2016-11-24", "close": 18.73043375, "volume": 18718.0}, {"date": "2016-11-25", "close": 18.890980325, "volume": 13941.0}, {"date": "2016-11-28", "close": 17.87418535, "volume": 2444.0}, {"date": "2016-11-29", "close": 18.462856125, "volume": 11018.0}, {"date": "2016-11-30", "close": 19.105042425, "volume": 6373.0}, {"date": "2016-12-01", "close": 19.0515269, "volume": 15911.0}, {"date": "2016-12-02", "close": 18.6234027, "volume": 3887.0}, {"date": "2016-12-05", "close": 19.15855795, "volume": 2011.0}, {"date": "2016-12-06", "close": 19.58668215, "volume": 14804.0}, {"date": "2016-12-07", "close": 18.998011375, "volume": 6390.0}, {"date": "2016-12-08", "close": 19.80074425, "volume": 16533.0}, {"date": "2016-12-09", "close": 20.01480635, "volume": 14125.0}, {"date": "2016-12-12", "close": 20.01480635, "volume": 9325.0}, {"date": "2016-12-13", "close": 20.01480635, "volume": 6596.0}, {"date": "2016-12-14", "close": 20.01480635, "volume": 6091.0}, {"date": "2016-12-15", "close": 19.6937132, "volume": 15063.0}, {"date": "2016-12-16", "close": 20.44293055, "volume": 16387.0}, {"date": "2016-12-19", "close": 20.22886845, "volume": 5771.0}, {"date": "2016-12-20", "close": 19.6937132, "volume": 7801.0}, {"date": "2016-12-21", "close": 19.0515269, "volume": 7814.0}, {"date": "2016-12-22", "close": 19.37262005, "volume": 3857.0}, {"date": "2016-12-23", "close": 19.265589, "volume": 2109.0}, {"date": "2016-12-28", "close": 19.212073475, "volume": 3424.0}, {"date": "2016-12-29", "close": 20.1218374, "volume": 5160.0}, {"date": "2016-12-30", "close": 19.961290825, "volume": 437.0}, {"date": "2017-01-03", "close": 19.6937132, "volume": 3008.0}, {"date": "2017-01-04", "close": 19.854259775, "volume": 2155.0}, {"date": "2017-01-05", "close": 19.4796511, "volume": 4289.0}, {"date": "2017-01-06", "close": 19.265589, "volume": 2806.0}, {"date": "2017-01-09", "close": 19.265589, "volume": 10925.0}, {"date": "2017-01-10", "close": 19.212073475, "volume": 8318.0}, {"date": "2017-01-11", "close": 19.319104525, "volume": 3776.0}, {"date": "2017-01-12", "close": 19.105042425, "volume": 15148.0}, {"date": "2017-01-13", "close": 19.265589, "volume": 6007.0}, {"date": "2017-01-16", "close": 18.998011375, "volume": 3009.0}, {"date": "2017-01-17", "close": 19.58668215, "volume": 8691.0}, {"date": "2017-01-18", "close": 19.37262005, "volume": 1921.0}, {"date": "2017-01-19", "close": 19.212073475, "volume": 11604.0}, {"date": "2017-01-20", "close": 19.15855795, "volume": 8415.0}, {"date": "2017-01-23", "close": 19.0515269, "volume": 15856.0}, {"date": "2017-01-24", "close": 19.265589, "volume": 2696.0}, {"date": "2017-01-25", "close": 18.94449585, "volume": 5291.0}, {"date": "2017-01-27", "close": 18.94449585, "volume": 1220.0}, {"date": "2017-01-30", "close": 19.37262005, "volume": 3203.0}, {"date": "2017-01-31", "close": 19.37262005, "volume": 2876.0}, {"date": "2017-02-01", "close": 19.4796511, "volume": 479.0}, {"date": "2017-02-02", "close": 19.6937132, "volume": 3589.0}, {"date": "2017-02-03", "close": 19.15855795, "volume": 8272.0}, {"date": "2017-02-06", "close": 19.58668215, "volume": 23203.0}, {"date": "2017-02-07", "close": 19.6937132, "volume": 43076.0}, {"date": "2017-02-08", "close": 19.961290825, "volume": 29069.0}, {"date": "2017-02-09", "close": 20.282383975, "volume": 18937.0}, {"date": "2017-02-10", "close": 19.9077753, "volume": 10506.0}, {"date": "2017-02-13", "close": 20.01480635, "volume": 3985.0}, {"date": "2017-02-14", "close": 20.1218374, "volume": 12516.0}, {"date": "2017-02-15", "close": 20.1218374, "volume": 8898.0}, {"date": "2017-02-16", "close": 20.175352925, "volume": 10867.0}, {"date": "2017-02-17", "close": 20.175352925, "volume": 2818.0}, {"date": "2017-02-20", "close": 19.9077753, "volume": 6692.0}, {"date": "2017-02-21", "close": 20.22886845, "volume": 14359.0}, {"date": "2017-02-22", "close": 20.068321875, "volume": 14644.0}, {"date": "2017-02-23", "close": 19.961290825, "volume": 1208.0}, {"date": "2017-02-24", "close": 19.9077753, "volume": 1953.0}, {"date": "2017-02-27", "close": 19.4796511, "volume": 54950.0}, {"date": "2017-02-28", "close": 20.22886845, "volume": 3681.0}, {"date": "2017-03-01", "close": 19.37262005, "volume": 3332.0}, {"date": "2017-03-02", "close": 19.640197675, "volume": 796.0}, {"date": "2017-03-03", "close": 20.01480635, "volume": 2370.0}, {"date": "2017-03-06", "close": 19.58668215, "volume": 20448.0}, {"date": "2017-03-07", "close": 19.37262005, "volume": 20014.0}, {"date": "2017-03-08", "close": 19.4796511, "volume": 12817.0}, {"date": "2017-03-09", "close": 19.212073475, "volume": 1951.0}, {"date": "2017-03-10", "close": 18.94449585, "volume": 48100.0}, {"date": "2017-03-13", "close": 18.94449585, "volume": 73586.0}, {"date": "2017-03-14", "close": 18.890980325, "volume": 23319.0}, {"date": "2017-03-15", "close": 18.94449585, "volume": 20078.0}, {"date": "2017-03-16", "close": 19.0515269, "volume": 14471.0}, {"date": "2017-03-17", "close": 19.265589, "volume": 155368.0}, {"date": "2017-03-20", "close": 18.998011375, "volume": 30413.0}, {"date": "2017-03-21", "close": 19.0515269, "volume": 90956.0}, {"date": "2017-03-22", "close": 18.8374648, "volume": 31236.0}, {"date": "2017-03-23", "close": 19.212073475, "volume": 7063.0}, {"date": "2017-03-24", "close": 19.265589, "volume": 5339.0}, {"date": "2017-03-27", "close": 18.998011375, "volume": 15588.0}, {"date": "2017-03-28", "close": 19.15855795, "volume": 31002.0}, {"date": "2017-03-29", "close": 19.265589, "volume": 9989.0}, {"date": "2017-03-30", "close": 19.0515269, "volume": 15225.0}, {"date": "2017-03-31", "close": 19.15855795, "volume": 32070.0}, {"date": "2017-04-03", "close": 19.212073475, "volume": 4567.0}, {"date": "2017-04-04", "close": 19.105042425, "volume": 35400.0}, {"date": "2017-04-05", "close": 18.94449585, "volume": 24546.0}, {"date": "2017-04-06", "close": 19.15855795, "volume": 23970.0}, {"date": "2017-04-07", "close": 19.319104525, "volume": 5233.0}, {"date": "2017-04-10", "close": 18.73043375, "volume": 28801.0}, {"date": "2017-04-11", "close": 18.8374648, "volume": 3737.0}, {"date": "2017-04-12", "close": 19.0515269, "volume": 49749.0}, {"date": "2017-04-13", "close": 19.105042425, "volume": 18071.0}, {"date": "2017-04-18", "close": 19.265589, "volume": 24521.0}, {"date": "2017-04-19", "close": 19.0515269, "volume": 29364.0}, {"date": "2017-04-20", "close": 18.998011375, "volume": 7949.0}, {"date": "2017-04-21", "close": 19.37262005, "volume": 4565.0}, {"date": "2017-04-24", "close": 19.4796511, "volume": 5169.0}, {"date": "2017-04-26", "close": 19.80074425, "volume": 6730.0}, {"date": "2017-04-27", "close": 20.01480635, "volume": 11608.0}, {"date": "2017-04-28", "close": 19.9077753, "volume": 19824.0}, {"date": "2017-05-01", "close": 19.9077753, "volume": 13292.0}, {"date": "2017-05-02", "close": 19.9077753, "volume": 6798.0}, {"date": "2017-05-03", "close": 20.1218374, "volume": 10473.0}, {"date": "2017-05-04", "close": 21.08511685, "volume": 17167.0}, {"date": "2017-05-05", "close": 20.9780858, "volume": 18265.0}, {"date": "2017-05-08", "close": 20.603477125, "volume": 5887.0}, {"date": "2017-05-09", "close": 20.87105475, "volume": 3246.0}, {"date": "2017-05-10", "close": 21.031601325, "volume": 4870.0}, {"date": "2017-05-11", "close": 20.817539225, "volume": 19647.0}, {"date": "2017-05-12", "close": 20.01480635, "volume": 11770.0}, {"date": "2017-05-15", "close": 19.80074425, "volume": 28876.0}, {"date": "2017-05-16", "close": 19.37262005, "volume": 10784.0}, {"date": "2017-05-17", "close": 19.0515269, "volume": 14865.0}, {"date": "2017-05-18", "close": 19.0515269, "volume": 20073.0}, {"date": "2017-05-19", "close": 19.80074425, "volume": 23645.0}, {"date": "2017-05-22", "close": 19.533166625, "volume": 3037.0}, {"date": "2017-05-23", "close": 19.961290825, "volume": 18876.0}, {"date": "2017-05-24", "close": 19.80074425, "volume": 23693.0}, {"date": "2017-05-25", "close": 19.9077753, "volume": 6302.0}, {"date": "2017-05-26", "close": 19.58668215, "volume": 4594.0}, {"date": "2017-05-29", "close": 19.854259775, "volume": 13110.0}, {"date": "2017-05-30", "close": 19.854259775, "volume": 6778.0}, {"date": "2017-05-31", "close": 20.7640237, "volume": 9583.0}, {"date": "2017-06-01", "close": 20.01480635, "volume": 10437.0}, {"date": "2017-06-02", "close": 19.9077753, "volume": 10339.0}, {"date": "2017-06-06", "close": 20.01480635, "volume": 10590.0}, {"date": "2017-06-07", "close": 20.1218374, "volume": 4695.0}, {"date": "2017-06-08", "close": 20.282383975, "volume": 1160.0}, {"date": "2017-06-09", "close": 19.9077753, "volume": 95.0}, {"date": "2017-06-13", "close": 20.1218374, "volume": 2931.0}, {"date": "2017-06-14", "close": 20.1218374, "volume": 2759.0}, {"date": "2017-06-15", "close": 20.22886845, "volume": 10038.0}, {"date": "2017-06-16", "close": 19.961290825, "volume": 1863.0}, {"date": "2017-06-19", "close": 20.01480635, "volume": 5326.0}, {"date": "2017-06-20", "close": 20.01480635, "volume": 8868.0}, {"date": "2017-06-21", "close": 19.961290825, "volume": 130.0}, {"date": "2017-06-22", "close": 20.22886845, "volume": 6837.0}, {"date": "2017-06-23", "close": 20.389415025, "volume": 11722.0}, {"date": "2017-06-26", "close": 20.5499616, "volume": 3670.0}, {"date": "2017-06-27", "close": 21.08511685, "volume": 14081.0}, {"date": "2017-06-28", "close": 20.9780858, "volume": 7222.0}, {"date": "2017-06-29", "close": 20.710508175, "volume": 45957.0}, {"date": "2017-06-30", "close": 20.7640237, "volume": 20215.0}, {"date": "2017-07-03", "close": 20.603477125, "volume": 2303.0}, {"date": "2017-07-04", "close": 20.87105475, "volume": 8691.0}, {"date": "2017-07-05", "close": 21.1921479, "volume": 14812.0}, {"date": "2017-07-06", "close": 22.0483963, "volume": 7692.0}, {"date": "2017-07-07", "close": 21.72730315, "volume": 2005.0}, {"date": "2017-07-10", "close": 22.36948945, "volume": 1688.0}, {"date": "2017-07-11", "close": 23.22573785, "volume": 11289.0}, {"date": "2017-07-12", "close": 22.6905826, "volume": 31179.0}, {"date": "2017-07-13", "close": 23.1187068, "volume": 11652.0}, {"date": "2017-07-14", "close": 23.01167575, "volume": 7941.0}, {"date": "2017-07-17", "close": 22.6905826, "volume": 11055.0}, {"date": "2017-07-18", "close": 22.2624584, "volume": 17308.0}, {"date": "2017-07-19", "close": 22.2624584, "volume": 10455.0}, {"date": "2017-07-20", "close": 22.6905826, "volume": 1330.0}, {"date": "2017-07-21", "close": 22.6905826, "volume": 4270.0}, {"date": "2017-07-24", "close": 22.79761365, "volume": 1791.0}, {"date": "2017-07-25", "close": 22.9046447, "volume": 3719.0}, {"date": "2017-07-26", "close": 22.4765205, "volume": 3077.0}, {"date": "2017-07-27", "close": 23.22573785, "volume": 1356.0}, {"date": "2017-07-28", "close": 22.58355155, "volume": 956.0}, {"date": "2017-07-31", "close": 22.58355155, "volume": 968.0}, {"date": "2017-08-01", "close": 22.4765205, "volume": 2392.0}, {"date": "2017-08-02", "close": 22.4765205, "volume": 8683.0}, {"date": "2017-08-03", "close": 22.4765205, "volume": 21597.0}, {"date": "2017-08-04", "close": 22.0483963, "volume": 5585.0}, {"date": "2017-08-07", "close": 22.36948945, "volume": 20700.0}, {"date": "2017-08-08", "close": 22.36948945, "volume": 25424.0}, {"date": "2017-08-09", "close": 22.0483963, "volume": 22563.0}, {"date": "2017-08-10", "close": 22.6905826, "volume": 33.0}, {"date": "2017-08-11", "close": 22.36948945, "volume": 97.0}, {"date": "2017-08-14", "close": 22.0483963, "volume": 1017.0}, {"date": "2017-08-15", "close": 22.36948945, "volume": 30847.0}, {"date": "2017-08-16", "close": 23.01167575, "volume": 6492.0}, {"date": "2017-08-17", "close": 22.9046447, "volume": 3138.0}, {"date": "2017-08-18", "close": 22.9046447, "volume": 5419.0}, {"date": "2017-08-21", "close": 23.3327689, "volume": 4914.0}, {"date": "2017-08-22", "close": 23.43979995, "volume": 6190.0}, {"date": "2017-08-23", "close": 22.4765205, "volume": 10257.0}, {"date": "2017-08-24", "close": 22.9046447, "volume": 1072.0}, {"date": "2017-08-25", "close": 22.6905826, "volume": 1068.0}, {"date": "2017-08-28", "close": 22.4765205, "volume": 1431.0}, {"date": "2017-08-29", "close": 22.15542735, "volume": 1468.0}, {"date": "2017-08-30", "close": 22.15542735, "volume": 3076.0}, {"date": "2017-08-31", "close": 22.79761365, "volume": 6861.0}, {"date": "2017-09-01", "close": 22.79761365, "volume": 2497.0}, {"date": "2017-09-04", "close": 22.15542735, "volume": 1458.0}, {"date": "2017-09-05", "close": 21.8343342, "volume": 1992.0}, {"date": "2017-09-06", "close": 21.94136525, "volume": 4681.0}, {"date": "2017-09-07", "close": 22.0483963, "volume": 4919.0}, {"date": "2017-09-08", "close": 22.0483963, "volume": 159.0}, {"date": "2017-09-11", "close": 21.40621, "volume": 971.0}, {"date": "2017-09-12", "close": 21.1921479, "volume": 4497.0}, {"date": "2017-09-13", "close": 20.3358995, "volume": 10526.0}, {"date": "2017-09-14", "close": 21.1921479, "volume": 5468.0}, {"date": "2017-09-15", "close": 20.5499616, "volume": 5831.0}, {"date": "2017-09-18", "close": 20.87105475, "volume": 1671.0}, {"date": "2017-09-19", "close": 21.031601325, "volume": 15972.0}, {"date": "2017-09-20", "close": 20.710508175, "volume": 50923.0}, {"date": "2017-09-21", "close": 20.710508175, "volume": 4536.0}, {"date": "2017-09-22", "close": 20.710508175, "volume": 12698.0}, {"date": "2017-09-25", "close": 20.924570275, "volume": 5885.0}, {"date": "2017-09-26", "close": 22.4765205, "volume": 45615.0}, {"date": "2017-09-27", "close": 22.6905826, "volume": 11568.0}, {"date": "2017-09-28", "close": 22.9046447, "volume": 7353.0}, {"date": "2017-09-29", "close": 23.22573785, "volume": 8063.0}, {"date": "2017-10-02", "close": 23.546831, "volume": 6214.0}, {"date": "2017-10-03", "close": 23.01167575, "volume": 22659.0}, {"date": "2017-10-04", "close": 23.86792415, "volume": 9996.0}, {"date": "2017-10-05", "close": 23.22573785, "volume": 52768.0}, {"date": "2017-10-06", "close": 23.01167575, "volume": 8041.0}, {"date": "2017-10-09", "close": 23.01167575, "volume": 31060.0}, {"date": "2017-10-10", "close": 23.3327689, "volume": 9940.0}, {"date": "2017-10-11", "close": 23.65386205, "volume": 27350.0}, {"date": "2017-10-12", "close": 23.1187068, "volume": 3121.0}, {"date": "2017-10-13", "close": 23.43979995, "volume": 10459.0}, {"date": "2017-10-16", "close": 23.1187068, "volume": 16042.0}, {"date": "2017-10-17", "close": 23.7608931, "volume": 18026.0}, {"date": "2017-10-18", "close": 23.546831, "volume": 15720.0}, {"date": "2017-10-19", "close": 23.01167575, "volume": 24536.0}, {"date": "2017-10-20", "close": 22.6905826, "volume": 11151.0}, {"date": "2017-10-23", "close": 23.546831, "volume": 13344.0}, {"date": "2017-10-24", "close": 23.22573785, "volume": 53710.0}, {"date": "2017-10-25", "close": 23.01167575, "volume": 24456.0}, {"date": "2017-10-26", "close": 23.1187068, "volume": 20441.0}, {"date": "2017-10-27", "close": 23.01167575, "volume": 29716.0}, {"date": "2017-10-30", "close": 22.9046447, "volume": 17829.0}, {"date": "2017-10-31", "close": 22.79761365, "volume": 5457.0}, {"date": "2017-11-01", "close": 23.1187068, "volume": 10439.0}, {"date": "2017-11-02", "close": 23.01167575, "volume": 29799.0}, {"date": "2017-11-03", "close": 22.9046447, "volume": 13631.0}, {"date": "2017-11-06", "close": 22.9046447, "volume": 9557.0}, {"date": "2017-11-07", "close": 23.01167575, "volume": 6998.0}, {"date": "2017-11-08", "close": 23.1187068, "volume": 10116.0}, {"date": "2017-11-09", "close": 23.22573785, "volume": 11432.0}, {"date": "2017-11-10", "close": 23.01167575, "volume": 26533.0}, {"date": "2017-11-13", "close": 22.58355155, "volume": 9344.0}, {"date": "2017-11-14", "close": 22.6905826, "volume": 17771.0}, {"date": "2017-11-15", "close": 23.01167575, "volume": 19702.0}, {"date": "2017-11-16", "close": 23.3327689, "volume": 31819.0}, {"date": "2017-11-17", "close": 23.86792415, "volume": 28149.0}, {"date": "2017-11-20", "close": 24.93823465, "volume": 58015.0}, {"date": "2017-11-21", "close": 23.9749552, "volume": 25093.0}, {"date": "2017-11-22", "close": 24.08198625, "volume": 27318.0}, {"date": "2017-11-23", "close": 23.7608931, "volume": 22476.0}, {"date": "2017-11-24", "close": 24.08198625, "volume": 18097.0}, {"date": "2017-11-27", "close": 23.65386205, "volume": 7678.0}, {"date": "2017-11-28", "close": 23.86792415, "volume": 5915.0}, {"date": "2017-11-29", "close": 23.546831, "volume": 7806.0}, {"date": "2017-11-30", "close": 23.43979995, "volume": 10197.0}, {"date": "2017-12-01", "close": 24.08198625, "volume": 6794.0}, {"date": "2017-12-04", "close": 23.1187068, "volume": 5810.0}, {"date": "2017-12-05", "close": 23.1187068, "volume": 15729.0}, {"date": "2017-12-06", "close": 23.01167575, "volume": 4262.0}, {"date": "2017-12-07", "close": 22.4765205, "volume": 12396.0}, {"date": "2017-12-08", "close": 22.4765205, "volume": 3857.0}, {"date": "2017-12-11", "close": 23.01167575, "volume": 3908.0}, {"date": "2017-12-12", "close": 23.22573785, "volume": 7671.0}, {"date": "2017-12-13", "close": 23.1187068, "volume": 7789.0}, {"date": "2017-12-14", "close": 22.79761365, "volume": 666.0}, {"date": "2017-12-15", "close": 23.22573785, "volume": 13679.0}, {"date": "2017-12-18", "close": 23.22573785, "volume": 3096.0}, {"date": "2017-12-19", "close": 23.9749552, "volume": 8966.0}, {"date": "2017-12-20", "close": 23.9749552, "volume": 3037.0}, {"date": "2017-12-21", "close": 23.1187068, "volume": 2962.0}, {"date": "2017-12-22", "close": 23.65386205, "volume": 4035.0}, {"date": "2017-12-27", "close": 23.3327689, "volume": 4597.0}, {"date": "2017-12-28", "close": 23.546831, "volume": 4085.0}, {"date": "2017-12-29", "close": 23.65386205, "volume": 8857.0}, {"date": "2018-01-02", "close": 22.6905826, "volume": 4127.0}, {"date": "2018-01-03", "close": 23.01167575, "volume": 1042.0}, {"date": "2018-01-04", "close": 23.43979995, "volume": 3451.0}, {"date": "2018-01-05", "close": 23.86792415, "volume": 9221.0}, {"date": "2018-01-08", "close": 23.1187068, "volume": 2765.0}, {"date": "2018-01-09", "close": 23.65386205, "volume": 2755.0}, {"date": "2018-01-10", "close": 23.3327689, "volume": 11075.0}, {"date": "2018-01-11", "close": 23.7608931, "volume": 4489.0}, {"date": "2018-01-12", "close": 23.01167575, "volume": 1412.0}, {"date": "2018-01-15", "close": 23.65386205, "volume": 10240.0}, {"date": "2018-01-16", "close": 23.3327689, "volume": 1616.0}, {"date": "2018-01-17", "close": 23.1187068, "volume": 8741.0}, {"date": "2018-01-18", "close": 23.22573785, "volume": 7640.0}, {"date": "2018-01-19", "close": 23.546831, "volume": 4836.0}, {"date": "2018-01-22", "close": 23.1187068, "volume": 1476.0}, {"date": "2018-01-23", "close": 23.65386205, "volume": 3557.0}, {"date": "2018-01-24", "close": 23.7608931, "volume": 11244.0}, {"date": "2018-01-25", "close": 22.79761365, "volume": 10500.0}, {"date": "2018-01-29", "close": 24.29604835, "volume": 14323.0}, {"date": "2018-01-30", "close": 23.86792415, "volume": 8695.0}, {"date": "2018-01-31", "close": 23.65386205, "volume": 11950.0}, {"date": "2018-02-01", "close": 23.3327689, "volume": 4053.0}, {"date": "2018-02-02", "close": 24.08198625, "volume": 2452.0}, {"date": "2018-02-05", "close": 23.22573785, "volume": 8002.0}, {"date": "2018-02-06", "close": 22.58355155, "volume": 14912.0}, {"date": "2018-02-07", "close": 23.1187068, "volume": 6247.0}, {"date": "2018-02-08", "close": 22.4765205, "volume": 11698.0}, {"date": "2018-02-09", "close": 22.6905826, "volume": 9444.0}, {"date": "2018-02-12", "close": 22.58355155, "volume": 13348.0}, {"date": "2018-02-13", "close": 23.3327689, "volume": 9419.0}, {"date": "2018-02-14", "close": 23.22573785, "volume": 33246.0}, {"date": "2018-02-15", "close": 23.01167575, "volume": 68587.0}, {"date": "2018-02-16", "close": 23.3327689, "volume": 2855.0}, {"date": "2018-02-19", "close": 23.1187068, "volume": 7104.0}, {"date": "2018-02-20", "close": 22.79761365, "volume": 8281.0}, {"date": "2018-02-21", "close": 23.22573785, "volume": 11838.0}, {"date": "2018-02-22", "close": 22.36948945, "volume": 11010.0}, {"date": "2018-02-23", "close": 22.0483963, "volume": 4928.0}, {"date": "2018-02-26", "close": 21.8343342, "volume": 625.0}, {"date": "2018-02-27", "close": 22.79761365, "volume": 2883.0}, {"date": "2018-03-01", "close": 20.7640237, "volume": 21093.0}, {"date": "2018-03-02", "close": 21.8343342, "volume": 13472.0}, {"date": "2018-03-05", "close": 21.94136525, "volume": 9106.0}, {"date": "2018-03-06", "close": 22.36948945, "volume": 7040.0}, {"date": "2018-03-07", "close": 22.58355155, "volume": 4507.0}, {"date": "2018-03-08", "close": 23.01167575, "volume": 12800.0}, {"date": "2018-03-09", "close": 22.79761365, "volume": 7305.0}, {"date": "2018-03-12", "close": 23.01167575, "volume": 10067.0}, {"date": "2018-03-13", "close": 23.3327689, "volume": 3293.0}, {"date": "2018-03-14", "close": 22.79761365, "volume": 2875.0}, {"date": "2018-03-15", "close": 22.9046447, "volume": 3066.0}, {"date": "2018-03-16", "close": 23.546831, "volume": 32321.0}, {"date": "2018-03-19", "close": 24.6171415, "volume": 18856.0}, {"date": "2018-03-21", "close": 24.6171415, "volume": 175364.0}, {"date": "2018-03-22", "close": 24.8312036, "volume": 31296.0}, {"date": "2018-03-23", "close": 26.65073145, "volume": 15683.0}, {"date": "2018-03-26", "close": 24.29604835, "volume": 29967.0}, {"date": "2018-03-27", "close": 24.29604835, "volume": 32219.0}, {"date": "2018-03-28", "close": 24.4030794, "volume": 37010.0}, {"date": "2018-03-29", "close": 24.08198625, "volume": 15626.0}, {"date": "2018-04-03", "close": 24.51011045, "volume": 6745.0}, {"date": "2018-04-04", "close": 24.51011045, "volume": 8602.0}, {"date": "2018-04-05", "close": 25.0452657, "volume": 8630.0}, {"date": "2018-04-06", "close": 26.1155762, "volume": 11472.0}, {"date": "2018-04-09", "close": 26.1155762, "volume": 5965.0}, {"date": "2018-04-10", "close": 26.1155762, "volume": 7334.0}, {"date": "2018-04-11", "close": 26.43666935, "volume": 8309.0}, {"date": "2018-04-12", "close": 26.1155762, "volume": 3447.0}, {"date": "2018-04-13", "close": 26.22260725, "volume": 11832.0}, {"date": "2018-04-16", "close": 26.1155762, "volume": 3196.0}, {"date": "2018-04-17", "close": 24.29604835, "volume": 15271.0}, {"date": "2018-04-18", "close": 25.36635885, "volume": 5111.0}, {"date": "2018-04-19", "close": 25.0452657, "volume": 116079.0}, {"date": "2018-04-20", "close": 25.79448305, "volume": 68830.0}, {"date": "2018-04-23", "close": 25.2593278, "volume": 17513.0}, {"date": "2018-04-24", "close": 25.36635885, "volume": 20095.0}, {"date": "2018-04-26", "close": 25.36635885, "volume": 26248.0}, {"date": "2018-04-27", "close": 25.687452, "volume": 7909.0}, {"date": "2018-04-30", "close": 26.22260725, "volume": 5922.0}, {"date": "2018-05-01", "close": 26.00854515, "volume": 14369.0}, {"date": "2018-05-02", "close": 26.22260725, "volume": 28378.0}, {"date": "2018-05-03", "close": 26.3296383, "volume": 4924.0}, {"date": "2018-05-04", "close": 26.5437004, "volume": 10071.0}, {"date": "2018-05-07", "close": 26.86479355, "volume": 8663.0}, {"date": "2018-05-08", "close": 26.43666935, "volume": 11054.0}, {"date": "2018-05-09", "close": 26.22260725, "volume": 8252.0}, {"date": "2018-05-10", "close": 25.9015141, "volume": 6765.0}, {"date": "2018-05-11", "close": 26.00854515, "volume": 3225.0}, {"date": "2018-05-14", "close": 25.58042095, "volume": 53552.0}, {"date": "2018-05-15", "close": 26.22260725, "volume": 3170.0}, {"date": "2018-05-16", "close": 25.79448305, "volume": 37326.0}, {"date": "2018-05-17", "close": 26.1155762, "volume": 8567.0}, {"date": "2018-05-18", "close": 25.79448305, "volume": 11728.0}, {"date": "2018-05-21", "close": 24.8312036, "volume": 10420.0}, {"date": "2018-05-22", "close": 24.8312036, "volume": 11152.0}, {"date": "2018-05-23", "close": 24.1890173, "volume": 5637.0}, {"date": "2018-05-24", "close": 24.8312036, "volume": 7040.0}, {"date": "2018-05-25", "close": 24.08198625, "volume": 13711.0}, {"date": "2018-05-28", "close": 23.7608931, "volume": 11510.0}, {"date": "2018-05-29", "close": 23.9749552, "volume": 8714.0}, {"date": "2018-05-30", "close": 23.9749552, "volume": 9834.0}, {"date": "2018-05-31", "close": 24.08198625, "volume": 5688.0}, {"date": "2018-06-01", "close": 23.9749552, "volume": 6734.0}, {"date": "2018-06-04", "close": 24.08198625, "volume": 5190.0}, {"date": "2018-06-05", "close": 23.3327689, "volume": 11913.0}, {"date": "2018-06-06", "close": 22.9046447, "volume": 21290.0}, {"date": "2018-06-07", "close": 23.1187068, "volume": 34078.0}, {"date": "2018-06-08", "close": 24.1890173, "volume": 19358.0}, {"date": "2018-06-12", "close": 24.6171415, "volume": 8839.0}, {"date": "2018-06-13", "close": 24.08198625, "volume": 31642.0}, {"date": "2018-06-14", "close": 24.4030794, "volume": 11589.0}, {"date": "2018-06-15", "close": 24.72417255, "volume": 34130.0}, {"date": "2018-06-18", "close": 24.6171415, "volume": 5133.0}, {"date": "2018-06-19", "close": 24.51011045, "volume": 8947.0}, {"date": "2018-06-20", "close": 24.6171415, "volume": 12334.0}, {"date": "2018-06-21", "close": 24.6171415, "volume": 12778.0}, {"date": "2018-06-22", "close": 24.8312036, "volume": 15016.0}, {"date": "2018-06-25", "close": 28.36322825, "volume": 117027.0}, {"date": "2018-06-26", "close": 27.93510405, "volume": 42147.0}, {"date": "2018-06-27", "close": 29.00541455, "volume": 70600.0}, {"date": "2018-06-28", "close": 29.3265077, "volume": 23838.0}, {"date": "2018-06-29", "close": 28.6843214, "volume": 17572.0}, {"date": "2018-07-02", "close": 29.21947665, "volume": 6963.0}, {"date": "2018-07-03", "close": 29.00541455, "volume": 7006.0}, {"date": "2018-07-04", "close": 28.6843214, "volume": 5628.0}, {"date": "2018-07-05", "close": 28.6843214, "volume": 13752.0}, {"date": "2018-07-06", "close": 29.00541455, "volume": 3829.0}, {"date": "2018-07-09", "close": 28.4702593, "volume": 5833.0}, {"date": "2018-07-10", "close": 28.79135245, "volume": 15083.0}, {"date": "2018-07-11", "close": 28.6843214, "volume": 34602.0}, {"date": "2018-07-12", "close": 29.7546319, "volume": 18778.0}, {"date": "2018-07-13", "close": 29.968694, "volume": 22297.0}, {"date": "2018-07-16", "close": 31.2530666, "volume": 14163.0}, {"date": "2018-07-17", "close": 30.1827561, "volume": 32489.0}, {"date": "2018-07-18", "close": 30.3968182, "volume": 17696.0}, {"date": "2018-07-19", "close": 31.0390045, "volume": 11156.0}, {"date": "2018-07-20", "close": 31.57415975, "volume": 20551.0}, {"date": "2018-07-23", "close": 32.3233771, "volume": 46020.0}, {"date": "2018-07-24", "close": 32.43040815, "volume": 19748.0}, {"date": "2018-07-25", "close": 32.109315, "volume": 19544.0}, {"date": "2018-07-26", "close": 31.8952529, "volume": 26781.0}, {"date": "2018-07-27", "close": 31.4671287, "volume": 19038.0}, {"date": "2018-07-30", "close": 31.2530666, "volume": 23385.0}, {"date": "2018-07-31", "close": 30.3968182, "volume": 26165.0}, {"date": "2018-08-01", "close": 30.3968182, "volume": 14951.0}, {"date": "2018-08-02", "close": 30.50384925, "volume": 23656.0}, {"date": "2018-08-03", "close": 30.6108803, "volume": 17755.0}, {"date": "2018-08-06", "close": 30.6108803, "volume": 14872.0}, {"date": "2018-08-07", "close": 30.6108803, "volume": 9179.0}, {"date": "2018-08-08", "close": 30.8249424, "volume": 9409.0}, {"date": "2018-08-09", "close": 29.86166295, "volume": 24708.0}, {"date": "2018-08-10", "close": 29.968694, "volume": 25371.0}, {"date": "2018-08-13", "close": 30.28978715, "volume": 6028.0}, {"date": "2018-08-14", "close": 29.86166295, "volume": 14908.0}, {"date": "2018-08-15", "close": 30.1827561, "volume": 6224.0}, {"date": "2018-08-16", "close": 30.1827561, "volume": 4022.0}, {"date": "2018-08-17", "close": 30.28978715, "volume": 9447.0}, {"date": "2018-08-20", "close": 30.6108803, "volume": 6986.0}, {"date": "2018-08-21", "close": 30.50384925, "volume": 6553.0}, {"date": "2018-08-22", "close": 30.50384925, "volume": 4165.0}, {"date": "2018-08-23", "close": 31.0390045, "volume": 5955.0}, {"date": "2018-08-24", "close": 31.2530666, "volume": 1629.0}, {"date": "2018-08-27", "close": 31.8952529, "volume": 8868.0}, {"date": "2018-08-28", "close": 32.109315, "volume": 10744.0}, {"date": "2018-08-29", "close": 32.109315, "volume": 10882.0}, {"date": "2018-08-30", "close": 32.109315, "volume": 9751.0}, {"date": "2018-08-31", "close": 32.21634605, "volume": 4973.0}, {"date": "2018-09-03", "close": 32.109315, "volume": 10477.0}, {"date": "2018-09-04", "close": 31.14603555, "volume": 10621.0}, {"date": "2018-09-05", "close": 30.50384925, "volume": 6296.0}, {"date": "2018-09-06", "close": 30.3968182, "volume": 8592.0}, {"date": "2018-09-07", "close": 30.6108803, "volume": 6482.0}, {"date": "2018-09-10", "close": 30.07572505, "volume": 17162.0}, {"date": "2018-09-11", "close": 30.28978715, "volume": 11655.0}, {"date": "2018-09-12", "close": 29.968694, "volume": 6898.0}, {"date": "2018-09-13", "close": 31.0390045, "volume": 942.0}, {"date": "2018-09-14", "close": 30.71791135, "volume": 2263.0}, {"date": "2018-09-17", "close": 30.6108803, "volume": 5945.0}, {"date": "2018-09-18", "close": 30.8249424, "volume": 54426.0}, {"date": "2018-09-19", "close": 30.93197345, "volume": 14109.0}, {"date": "2018-09-20", "close": 31.6811908, "volume": 9546.0}, {"date": "2018-09-21", "close": 31.6811908, "volume": 21876.0}, {"date": "2018-09-24", "close": 31.78822185, "volume": 18101.0}, {"date": "2018-09-25", "close": 31.78822185, "volume": 19021.0}, {"date": "2018-09-26", "close": 31.8952529, "volume": 13788.0}, {"date": "2018-09-27", "close": 32.109315, "volume": 3500.0}, {"date": "2018-09-28", "close": 32.109315, "volume": 12152.0}, {"date": "2018-10-01", "close": 32.43040815, "volume": 11207.0}, {"date": "2018-10-02", "close": 32.21634605, "volume": 5538.0}, {"date": "2018-10-03", "close": 32.3233771, "volume": 3998.0}, {"date": "2018-10-04", "close": 32.109315, "volume": 9255.0}, {"date": "2018-10-05", "close": 32.109315, "volume": 16951.0}, {"date": "2018-10-08", "close": 31.0390045, "volume": 16734.0}, {"date": "2018-10-09", "close": 31.0390045, "volume": 48391.0}, {"date": "2018-10-10", "close": 30.3968182, "volume": 9657.0}, {"date": "2018-10-11", "close": 28.4702593, "volume": 39005.0}, {"date": "2018-10-12", "close": 28.36322825, "volume": 23397.0}, {"date": "2018-10-15", "close": 28.79135245, "volume": 19294.0}, {"date": "2018-10-16", "close": 28.4702593, "volume": 14059.0}, {"date": "2018-10-17", "close": 28.79135245, "volume": 11402.0}, {"date": "2018-10-18", "close": 28.0421351, "volume": 12474.0}, {"date": "2018-10-19", "close": 27.72104195, "volume": 38656.0}, {"date": "2018-10-22", "close": 27.6140109, "volume": 73195.0}, {"date": "2018-10-23", "close": 25.687452, "volume": 22685.0}, {"date": "2018-10-24", "close": 26.00854515, "volume": 16815.0}, {"date": "2018-10-25", "close": 26.00854515, "volume": 19216.0}, {"date": "2018-10-26", "close": 25.79448305, "volume": 16619.0}, {"date": "2018-10-29", "close": 25.687452, "volume": 8165.0}, {"date": "2018-10-30", "close": 25.687452, "volume": 28280.0}, {"date": "2018-10-31", "close": 27.3999488, "volume": 11407.0}, {"date": "2018-11-01", "close": 28.0421351, "volume": 19163.0}, {"date": "2018-11-02", "close": 27.828073, "volume": 10892.0}, {"date": "2018-11-05", "close": 27.828073, "volume": 57885.0}, {"date": "2018-11-06", "close": 28.57729035, "volume": 9588.0}, {"date": "2018-11-07", "close": 28.0421351, "volume": 471829.0}, {"date": "2018-11-08", "close": 28.2561972, "volume": 29638.0}, {"date": "2018-11-09", "close": 28.57729035, "volume": 14986.0}, {"date": "2018-11-12", "close": 29.1124456, "volume": 15241.0}, {"date": "2018-11-13", "close": 29.00541455, "volume": 13161.0}, {"date": "2018-11-14", "close": 28.57729035, "volume": 9639.0}, {"date": "2018-11-15", "close": 27.93510405, "volume": 21739.0}, {"date": "2018-11-16", "close": 26.22260725, "volume": 15129.0}, {"date": "2018-11-19", "close": 25.79448305, "volume": 15624.0}, {"date": "2018-11-20", "close": 25.58042095, "volume": 16099.0}, {"date": "2018-11-21", "close": 25.15229675, "volume": 8135.0}, {"date": "2018-11-22", "close": 24.8312036, "volume": 10824.0}, {"date": "2018-11-23", "close": 28.0421351, "volume": 36728.0}, {"date": "2018-11-26", "close": 27.828073, "volume": 7119.0}, {"date": "2018-11-27", "close": 27.6140109, "volume": 6373.0}, {"date": "2018-11-28", "close": 28.2561972, "volume": 4829.0}, {"date": "2018-11-29", "close": 27.29291775, "volume": 4731.0}, {"date": "2018-11-30", "close": 26.9718246, "volume": 7819.0}, {"date": "2018-12-03", "close": 28.36322825, "volume": 7706.0}, {"date": "2018-12-04", "close": 27.72104195, "volume": 8016.0}, {"date": "2018-12-05", "close": 27.29291775, "volume": 615.0}, {"date": "2018-12-06", "close": 27.1858867, "volume": 20965.0}, {"date": "2018-12-07", "close": 27.29291775, "volume": 3070.0}, {"date": "2018-12-10", "close": 26.9718246, "volume": 2907.0}, {"date": "2018-12-11", "close": 27.50697985, "volume": 10683.0}, {"date": "2018-12-12", "close": 26.7577625, "volume": 183935.0}, {"date": "2018-12-13", "close": 27.6140109, "volume": 6461.0}, {"date": "2018-12-14", "close": 27.93510405, "volume": 14240.0}, {"date": "2018-12-17", "close": 28.0421351, "volume": 1571.0}, {"date": "2018-12-18", "close": 27.07885565, "volume": 5651.0}, {"date": "2018-12-19", "close": 27.72104195, "volume": 4321.0}, {"date": "2018-12-20", "close": 27.07885565, "volume": 12751.0}, {"date": "2018-12-21", "close": 27.50697985, "volume": 4051.0}, {"date": "2018-12-24", "close": 27.29291775, "volume": 2990.0}, {"date": "2018-12-27", "close": 28.14916615, "volume": 5423.0}, {"date": "2018-12-28", "close": 28.0421351, "volume": 960.0}, {"date": "2018-12-31", "close": 27.72104195, "volume": 991.0}, {"date": "2019-01-02", "close": 28.0421351, "volume": 1473.0}, {"date": "2019-01-03", "close": 24.08198625, "volume": 50010.0}, {"date": "2019-01-04", "close": 23.546831, "volume": 21771.0}, {"date": "2019-01-07", "close": 23.9749552, "volume": 17501.0}, {"date": "2019-01-08", "close": 23.65386205, "volume": 86926.0}, {"date": "2019-01-09", "close": 23.1187068, "volume": 40596.0}, {"date": "2019-01-10", "close": 23.01167575, "volume": 50089.0}, {"date": "2019-01-11", "close": 23.01167575, "volume": 3397.0}, {"date": "2019-01-14", "close": 23.1187068, "volume": 5182.0}, {"date": "2019-01-15", "close": 23.86792415, "volume": 43402.0}, {"date": "2019-01-16", "close": 24.1890173, "volume": 4796.0}, {"date": "2019-01-17", "close": 24.93823465, "volume": 10992.0}, {"date": "2019-01-18", "close": 24.6171415, "volume": 7162.0}, {"date": "2019-01-21", "close": 24.51011045, "volume": 15062.0}, {"date": "2019-01-22", "close": 24.51011045, "volume": 8246.0}, {"date": "2019-01-23", "close": 23.9749552, "volume": 4018.0}, {"date": "2019-01-24", "close": 24.1890173, "volume": 6191.0}, {"date": "2019-01-25", "close": 24.4030794, "volume": 2098.0}, {"date": "2019-01-29", "close": 24.1890173, "volume": 8506.0}, {"date": "2019-01-30", "close": 24.29604835, "volume": 4252.0}, {"date": "2019-01-31", "close": 24.4030794, "volume": 9704.0}, {"date": "2019-02-01", "close": 25.0452657, "volume": 9127.0}, {"date": "2019-02-04", "close": 24.8312036, "volume": 5763.0}, {"date": "2019-02-05", "close": 24.93823465, "volume": 27000.0}, {"date": "2019-02-06", "close": 25.15229675, "volume": 7356.0}, {"date": "2019-02-07", "close": 24.8312036, "volume": 5784.0}, {"date": "2019-02-08", "close": 24.8312036, "volume": 7175.0}, {"date": "2019-02-11", "close": 24.72417255, "volume": 9021.0}, {"date": "2019-02-12", "close": 24.4030794, "volume": 10689.0}, {"date": "2019-02-13", "close": 23.86792415, "volume": 15530.0}, {"date": "2019-02-14", "close": 24.1890173, "volume": 8611.0}, {"date": "2019-02-15", "close": 23.9749552, "volume": 7810.0}, {"date": "2019-02-18", "close": 25.0452657, "volume": 6999.0}, {"date": "2019-02-19", "close": 24.51011045, "volume": 17101.0}, {"date": "2019-02-20", "close": 24.6171415, "volume": 7857.0}, {"date": "2019-02-21", "close": 24.6171415, "volume": 1546.0}, {"date": "2019-02-22", "close": 24.6171415, "volume": 10881.0}, {"date": "2019-02-25", "close": 25.4733899, "volume": 7545.0}, {"date": "2019-02-26", "close": 26.22260725, "volume": 2596.0}, {"date": "2019-02-27", "close": 25.79448305, "volume": 6864.0}, {"date": "2019-02-28", "close": 26.65073145, "volume": 7559.0}, {"date": "2019-03-01", "close": 25.687452, "volume": 9552.0}, {"date": "2019-03-04", "close": 25.4733899, "volume": 11697.0}, {"date": "2019-03-05", "close": 25.687452, "volume": 5831.0}, {"date": "2019-03-06", "close": 24.29604835, "volume": 4757.0}, {"date": "2019-03-07", "close": 25.2593278, "volume": 3761.0}, {"date": "2019-03-08", "close": 25.36635885, "volume": 9319.0}, {"date": "2019-03-11", "close": 25.2593278, "volume": 1295.0}, {"date": "2019-03-12", "close": 25.2593278, "volume": 2275.0}, {"date": "2019-03-13", "close": 24.72417255, "volume": 8984.0}, {"date": "2019-03-14", "close": 24.51011045, "volume": 5587.0}, {"date": "2019-03-15", "close": 25.0452657, "volume": 12126.0}, {"date": "2019-03-18", "close": 25.58042095, "volume": 2246.0}, {"date": "2019-03-19", "close": 25.2593278, "volume": 161644.0}, {"date": "2019-03-20", "close": 24.93823465, "volume": 12629.0}, {"date": "2019-03-21", "close": 25.15229675, "volume": 2703.0}, {"date": "2019-03-22", "close": 25.4733899, "volume": 3191.0}, {"date": "2019-03-25", "close": 25.0452657, "volume": 3365.0}, {"date": "2019-03-26", "close": 22.79761365, "volume": 88108.0}, {"date": "2019-03-27", "close": 23.546831, "volume": 222735.0}, {"date": "2019-03-28", "close": 23.7608931, "volume": 105469.0}, {"date": "2019-03-29", "close": 22.6905826, "volume": 62807.0}, {"date": "2019-04-01", "close": 24.08198625, "volume": 44670.0}, {"date": "2019-04-02", "close": 24.6171415, "volume": 27320.0}, {"date": "2019-04-03", "close": 24.8312036, "volume": 16693.0}, {"date": "2019-04-04", "close": 25.15229675, "volume": 61556.0}, {"date": "2019-04-05", "close": 24.08198625, "volume": 129187.0}, {"date": "2019-04-08", "close": 23.3327689, "volume": 24985.0}, {"date": "2019-04-09", "close": 23.1187068, "volume": 16039.0}, {"date": "2019-04-10", "close": 23.22573785, "volume": 3670.0}, {"date": "2019-04-11", "close": 23.01167575, "volume": 9321.0}, {"date": "2019-04-12", "close": 22.9046447, "volume": 4616.0}, {"date": "2019-04-15", "close": 22.79761365, "volume": 38294.0}, {"date": "2019-04-16", "close": 23.22573785, "volume": 3630.0}, {"date": "2019-04-17", "close": 23.65386205, "volume": 7403.0}, {"date": "2019-04-18", "close": 23.65386205, "volume": 1671.0}, {"date": "2019-04-23", "close": 23.9749552, "volume": 7482.0}, {"date": "2019-04-24", "close": 23.65386205, "volume": 22305.0}, {"date": "2019-04-26", "close": 23.22573785, "volume": 2388.0}, {"date": "2019-04-29", "close": 23.7608931, "volume": 6124.0}, {"date": "2019-04-30", "close": 23.22573785, "volume": 928.0}, {"date": "2019-05-01", "close": 23.01167575, "volume": 6729.0}, {"date": "2019-05-02", "close": 23.01167575, "volume": 4242.0}, {"date": "2019-05-03", "close": 23.01167575, "volume": 7606.0}, {"date": "2019-05-06", "close": 22.79761365, "volume": 8351.0}, {"date": "2019-05-07", "close": 22.36948945, "volume": 5221.0}, {"date": "2019-05-08", "close": 22.15542735, "volume": 14412.0}, {"date": "2019-05-09", "close": 22.0483963, "volume": 4493.0}, {"date": "2019-05-10", "close": 22.0483963, "volume": 3778.0}, {"date": "2019-05-13", "close": 22.36948945, "volume": 6446.0}, {"date": "2019-05-14", "close": 21.94136525, "volume": 2152.0}, {"date": "2019-05-15", "close": 21.94136525, "volume": 14266.0}, {"date": "2019-05-16", "close": 22.15542735, "volume": 6864.0}, {"date": "2019-05-17", "close": 22.15542735, "volume": 9400.0}, {"date": "2019-05-20", "close": 22.2624584, "volume": 4255.0}, {"date": "2019-05-21", "close": 22.2624584, "volume": 4876.0}, {"date": "2019-05-22", "close": 22.6905826, "volume": 10694.0}, {"date": "2019-05-23", "close": 23.01167575, "volume": 6721.0}, {"date": "2019-05-24", "close": 22.6905826, "volume": 5807.0}, {"date": "2019-05-27", "close": 23.01167575, "volume": 2902.0}, {"date": "2019-05-28", "close": 22.4765205, "volume": 7923.0}, {"date": "2019-05-29", "close": 23.1187068, "volume": 4313.0}, {"date": "2019-05-30", "close": 23.1187068, "volume": 4660.0}, {"date": "2019-05-31", "close": 22.79761365, "volume": 3836.0}, {"date": "2019-06-03", "close": 23.01167575, "volume": 1300.0}, {"date": "2019-06-04", "close": 22.79761365, "volume": 3129.0}, {"date": "2019-06-05", "close": 23.1187068, "volume": 3423.0}, {"date": "2019-06-06", "close": 22.36948945, "volume": 2357.0}, {"date": "2019-06-07", "close": 22.4765205, "volume": 15519.0}, {"date": "2019-06-11", "close": 22.0483963, "volume": 3521.0}, {"date": "2019-06-12", "close": 22.0483963, "volume": 5640.0}, {"date": "2019-06-13", "close": 21.8343342, "volume": 1120.0}, {"date": "2019-06-14", "close": 21.138632375, "volume": 11483.0}, {"date": "2019-06-17", "close": 22.0483963, "volume": 14470.0}, {"date": "2019-06-18", "close": 22.0483963, "volume": 11763.0}, {"date": "2019-06-19", "close": 22.36948945, "volume": 48395.0}, {"date": "2019-06-20", "close": 22.58355155, "volume": 40275.0}, {"date": "2019-06-21", "close": 22.6905826, "volume": 3792.0}, {"date": "2019-06-24", "close": 22.0483963, "volume": 3980.0}, {"date": "2019-06-25", "close": 22.36948945, "volume": 3799.0}, {"date": "2019-06-26", "close": 22.2624584, "volume": 1375.0}, {"date": "2019-06-27", "close": 21.8343342, "volume": 4626.0}, {"date": "2019-06-28", "close": 22.0483963, "volume": 13011.0}, {"date": "2019-07-01", "close": 21.94136525, "volume": 1013.0}, {"date": "2019-07-02", "close": 21.40621, "volume": 3597.0}, {"date": "2019-07-03", "close": 22.0483963, "volume": 11177.0}, {"date": "2019-07-04", "close": 22.15542735, "volume": 7436.0}, {"date": "2019-07-05", "close": 22.4765205, "volume": 7492.0}, {"date": "2019-07-08", "close": 22.58355155, "volume": 14622.0}, {"date": "2019-07-09", "close": 21.94136525, "volume": 889.0}, {"date": "2019-07-10", "close": 21.94136525, "volume": 25074.0}, {"date": "2019-07-11", "close": 22.0483963, "volume": 19016.0}, {"date": "2019-07-12", "close": 22.0483963, "volume": 9561.0}, {"date": "2019-07-15", "close": 22.0483963, "volume": 5265.0}, {"date": "2019-07-16", "close": 21.94136525, "volume": 12175.0}, {"date": "2019-07-17", "close": 22.2624584, "volume": 10338.0}, {"date": "2019-07-18", "close": 22.36948945, "volume": 9093.0}, {"date": "2019-07-19", "close": 22.0483963, "volume": 13499.0}, {"date": "2019-07-22", "close": 21.72730315, "volume": 8109.0}, {"date": "2019-07-23", "close": 22.0483963, "volume": 1589.0}, {"date": "2019-07-24", "close": 21.72730315, "volume": 1073.0}, {"date": "2019-07-25", "close": 21.8343342, "volume": 2034.0}, {"date": "2019-07-26", "close": 21.6202721, "volume": 7232.0}, {"date": "2019-07-29", "close": 21.51324105, "volume": 23860.0}, {"date": "2019-07-30", "close": 21.72730315, "volume": 3733.0}, {"date": "2019-07-31", "close": 22.15542735, "volume": 30756.0}, {"date": "2019-08-01", "close": 21.72730315, "volume": 2085.0}, {"date": "2019-08-02", "close": 21.72730315, "volume": 3400.0}, {"date": "2019-08-05", "close": 21.51324105, "volume": 2649.0}, {"date": "2019-08-06", "close": 21.40621, "volume": 10545.0}, {"date": "2019-08-07", "close": 21.72730315, "volume": 16893.0}, {"date": "2019-08-08", "close": 24.8312036, "volume": 32367.0}, {"date": "2019-08-09", "close": 25.687452, "volume": 10666.0}, {"date": "2019-08-12", "close": 25.79448305, "volume": 15359.0}, {"date": "2019-08-13", "close": 25.9015141, "volume": 4701.0}, {"date": "2019-08-14", "close": 25.79448305, "volume": 2857.0}, {"date": "2019-08-15", "close": 25.36635885, "volume": 8517.0}, {"date": "2019-08-16", "close": 25.0452657, "volume": 5288.0}, {"date": "2019-08-19", "close": 24.93823465, "volume": 3792.0}, {"date": "2019-08-20", "close": 25.0452657, "volume": 7522.0}, {"date": "2019-08-21", "close": 25.2593278, "volume": 5433.0}, {"date": "2019-08-22", "close": 26.3296383, "volume": 10045.0}, {"date": "2019-08-23", "close": 25.687452, "volume": 10158.0}, {"date": "2019-08-26", "close": 25.687452, "volume": 12822.0}, {"date": "2019-08-27", "close": 25.687452, "volume": 534.0}, {"date": "2019-08-28", "close": 25.687452, "volume": 2760.0}, {"date": "2019-08-29", "close": 26.5437004, "volume": 9162.0}, {"date": "2019-08-30", "close": 26.00854515, "volume": 3082.0}, {"date": "2019-09-02", "close": 26.22260725, "volume": 1178.0}, {"date": "2019-09-03", "close": 25.687452, "volume": 4131.0}, {"date": "2019-09-04", "close": 26.3296383, "volume": 1418.0}, {"date": "2019-09-05", "close": 25.58042095, "volume": 7727.0}, {"date": "2019-09-06", "close": 26.1155762, "volume": 1246.0}, {"date": "2019-09-09", "close": 26.1155762, "volume": 8172.0}, {"date": "2019-09-10", "close": 25.687452, "volume": 3779.0}, {"date": "2019-09-11", "close": 25.58042095, "volume": 3601.0}, {"date": "2019-09-12", "close": 25.79448305, "volume": 5235.0}, {"date": "2019-09-13", "close": 25.687452, "volume": 8846.0}, {"date": "2019-09-16", "close": 26.65073145, "volume": 4344.0}, {"date": "2019-09-17", "close": 28.14916615, "volume": 10342.0}, {"date": "2019-09-18", "close": 30.28978715, "volume": 26553.0}, {"date": "2019-09-19", "close": 29.86166295, "volume": 560734.0}, {"date": "2019-09-20", "close": 30.71791135, "volume": 52132.0}, {"date": "2019-09-23", "close": 30.71791135, "volume": 40808.0}, {"date": "2019-09-24", "close": 30.50384925, "volume": 18346.0}, {"date": "2019-09-25", "close": 30.71791135, "volume": 11180.0}, {"date": "2019-09-26", "close": 30.50384925, "volume": 26034.0}, {"date": "2019-09-27", "close": 29.86166295, "volume": 11947.0}, {"date": "2019-09-30", "close": 29.86166295, "volume": 11190.0}, {"date": "2019-10-04", "close": 31.99087234, "volume": 171273.0}, {"date": "2019-10-07", "close": 32.1015674, "volume": 15412.0}, {"date": "2019-10-08", "close": 31.99087234, "volume": 20305.0}, {"date": "2019-10-09", "close": 31.76948222, "volume": 7029.0}, {"date": "2019-10-10", "close": 31.65878716, "volume": 11291.0}, {"date": "2019-10-11", "close": 31.32670198, "volume": 16449.0}, {"date": "2019-10-14", "close": 31.88017728, "volume": 23613.0}, {"date": "2019-10-15", "close": 31.43739704, "volume": 17213.0}, {"date": "2019-10-16", "close": 31.88017728, "volume": 31058.0}, {"date": "2019-10-17", "close": 32.1015674, "volume": 17356.0}, {"date": "2019-10-18", "close": 32.32295752, "volume": 18772.0}, {"date": "2019-10-21", "close": 32.98712788, "volume": 18379.0}, {"date": "2019-10-22", "close": 33.208518, "volume": 12222.0}, {"date": "2019-10-24", "close": 32.98712788, "volume": 29275.0}, {"date": "2019-10-25", "close": 32.76573776, "volume": 6228.0}, {"date": "2019-10-28", "close": 32.43365258, "volume": 10611.0}, {"date": "2019-10-29", "close": 32.43365258, "volume": 16009.0}, {"date": "2019-10-30", "close": 32.54434764, "volume": 48400.0}, {"date": "2019-10-31", "close": 31.99087234, "volume": 16969.0}, {"date": "2019-11-01", "close": 32.21226246, "volume": 10906.0}, {"date": "2019-11-04", "close": 31.99087234, "volume": 2471.0}, {"date": "2019-11-05", "close": 31.88017728, "volume": 3129.0}, {"date": "2019-11-06", "close": 31.88017728, "volume": 8594.0}, {"date": "2019-11-07", "close": 31.99087234, "volume": 9236.0}, {"date": "2019-11-08", "close": 31.21600692, "volume": 6336.0}, {"date": "2019-11-11", "close": 30.4411415, "volume": 12886.0}, {"date": "2019-11-12", "close": 31.10531186, "volume": 9570.0}, {"date": "2019-11-13", "close": 31.5480921, "volume": 6971.0}, {"date": "2019-11-14", "close": 31.43739704, "volume": 16361.0}, {"date": "2019-11-15", "close": 31.43739704, "volume": 4982.0}, {"date": "2019-11-18", "close": 31.21600692, "volume": 4239.0}, {"date": "2019-11-19", "close": 30.77322668, "volume": 2302.0}, {"date": "2019-11-20", "close": 30.66253162, "volume": 16344.0}, {"date": "2019-11-21", "close": 30.66253162, "volume": 8455.0}, {"date": "2019-11-22", "close": 30.4411415, "volume": 19622.0}, {"date": "2019-11-25", "close": 30.55183656, "volume": 10747.0}, {"date": "2019-11-26", "close": 31.43739704, "volume": 3597.0}, {"date": "2019-11-27", "close": 31.43739704, "volume": 6064.0}, {"date": "2019-11-28", "close": 31.99087234, "volume": 2553.0}, {"date": "2019-11-29", "close": 31.65878716, "volume": 6691.0}, {"date": "2019-12-02", "close": 31.99087234, "volume": 13798.0}, {"date": "2019-12-03", "close": 31.88017728, "volume": 3902.0}, {"date": "2019-12-04", "close": 31.65878716, "volume": 33582.0}, {"date": "2019-12-05", "close": 32.1015674, "volume": 4669.0}, {"date": "2019-12-06", "close": 32.43365258, "volume": 8164.0}, {"date": "2019-12-09", "close": 32.54434764, "volume": 10492.0}, {"date": "2019-12-10", "close": 32.43365258, "volume": 13280.0}, {"date": "2019-12-11", "close": 32.1015674, "volume": 10919.0}, {"date": "2019-12-12", "close": 32.87643282, "volume": 170997.0}, {"date": "2019-12-13", "close": 33.42990812, "volume": 5380.0}, {"date": "2019-12-16", "close": 34.3154686, "volume": 19047.0}, {"date": "2019-12-17", "close": 34.53685872, "volume": 12917.0}, {"date": "2019-12-18", "close": 35.09033402, "volume": 18358.0}, {"date": "2019-12-19", "close": 35.09033402, "volume": 12472.0}, {"date": "2019-12-20", "close": 36.08658956, "volume": 8579.0}, {"date": "2019-12-23", "close": 35.31172414, "volume": 22420.0}, {"date": "2019-12-24", "close": 34.97963896, "volume": 4720.0}, {"date": "2019-12-27", "close": 35.53311426, "volume": 5817.0}, {"date": "2019-12-30", "close": 35.4224192, "volume": 8360.0}, {"date": "2019-12-31", "close": 35.20102908, "volume": 983.0}, {"date": "2020-01-02", "close": 34.8689439, "volume": 6269.0}, {"date": "2020-01-03", "close": 35.4224192, "volume": 18300.0}, {"date": "2020-01-06", "close": 34.97963896, "volume": 28762.0}, {"date": "2020-01-07", "close": 35.53311426, "volume": 23307.0}, {"date": "2020-01-08", "close": 35.75450438, "volume": 6280.0}, {"date": "2020-01-09", "close": 35.86519944, "volume": 13675.0}, {"date": "2020-01-10", "close": 35.64380932, "volume": 5206.0}, {"date": "2020-01-13", "close": 34.75824884, "volume": 11680.0}, {"date": "2020-01-14", "close": 35.20102908, "volume": 6778.0}, {"date": "2020-01-15", "close": 34.75824884, "volume": 3135.0}, {"date": "2020-01-16", "close": 34.53685872, "volume": 6461.0}, {"date": "2020-01-17", "close": 34.8689439, "volume": 13302.0}, {"date": "2020-01-20", "close": 33.7619933, "volume": 20590.0}, {"date": "2020-01-21", "close": 33.98338342, "volume": 15364.0}, {"date": "2020-01-22", "close": 33.98338342, "volume": 4974.0}, {"date": "2020-01-23", "close": 34.09407848, "volume": 7517.0}, {"date": "2020-01-24", "close": 34.64755378, "volume": 4078.0}, {"date": "2020-01-28", "close": 33.208518, "volume": 19485.0}, {"date": "2020-01-29", "close": 33.09782294, "volume": 10336.0}, {"date": "2020-01-30", "close": 31.5480921, "volume": 35762.0}, {"date": "2020-01-31", "close": 32.1015674, "volume": 17832.0}, {"date": "2020-02-03", "close": 31.43739704, "volume": 20492.0}, {"date": "2020-02-04", "close": 32.6550427, "volume": 21588.0}, {"date": "2020-02-05", "close": 32.98712788, "volume": 15744.0}, {"date": "2020-02-06", "close": 33.31921306, "volume": 16392.0}, {"date": "2020-02-07", "close": 39.18605124, "volume": 97034.0}, {"date": "2020-02-10", "close": 37.74701546, "volume": 341810.0}, {"date": "2020-02-11", "close": 37.74701546, "volume": 18819.0}, {"date": "2020-02-12", "close": 38.52188088, "volume": 25646.0}, {"date": "2020-02-13", "close": 38.1897957, "volume": 8369.0}, {"date": "2020-02-14", "close": 38.1897957, "volume": 6739.0}, {"date": "2020-02-17", "close": 37.74701546, "volume": 10920.0}, {"date": "2020-02-18", "close": 37.96840558, "volume": 4857.0}, {"date": "2020-02-19", "close": 37.41493028, "volume": 9194.0}, {"date": "2020-02-20", "close": 37.85771052, "volume": 3073.0}, {"date": "2020-02-21", "close": 37.6363204, "volume": 12272.0}, {"date": "2020-02-24", "close": 37.0828451, "volume": 5742.0}, {"date": "2020-02-25", "close": 36.08658956, "volume": 13343.0}, {"date": "2020-02-26", "close": 33.7619933, "volume": 21188.0}, {"date": "2020-02-27", "close": 32.98712788, "volume": 21097.0}, {"date": "2020-02-28", "close": 31.99087234, "volume": 64726.0}, {"date": "2020-03-02", "close": 31.32670198, "volume": 45197.0}, {"date": "2020-03-03", "close": 33.09782294, "volume": 43310.0}, {"date": "2020-03-04", "close": 30.66253162, "volume": 17015.0}, {"date": "2020-03-05", "close": 29.77697114, "volume": 38515.0}, {"date": "2020-03-06", "close": 28.2272403, "volume": 46409.0}, {"date": "2020-03-09", "close": 26.23472922, "volume": 22006.0}, {"date": "2020-03-10", "close": 26.5668144, "volume": 36993.0}, {"date": "2020-03-11", "close": 26.34542428, "volume": 23635.0}, {"date": "2020-03-12", "close": 24.79569344, "volume": 32647.0}, {"date": "2020-03-13", "close": 23.7994379, "volume": 59571.0}, {"date": "2020-03-16", "close": 20.36789104, "volume": 114594.0}, {"date": "2020-03-17", "close": 18.8181602, "volume": 45060.0}, {"date": "2020-03-18", "close": 16.77030159, "volume": 70671.0}, {"date": "2020-03-19", "close": 12.12110907, "volume": 92240.0}, {"date": "2020-03-20", "close": 10.79276835, "volume": 181716.0}, {"date": "2020-03-23", "close": 7.47191655, "volume": 93727.0}, {"date": "2020-03-24", "close": 7.7486542, "volume": 100375.0}, {"date": "2020-03-25", "close": 8.3021295, "volume": 82304.0}, {"date": "2020-03-26", "close": 9.35373257, "volume": 169409.0}, {"date": "2020-03-27", "close": 10.57137823, "volume": 102298.0}, {"date": "2020-03-30", "close": 10.84811588, "volume": 52494.0}, {"date": "2020-04-03", "close": 11.5672, "volume": 260769.0}, {"date": "2020-04-06", "close": 10.4257, "volume": 163550.0}, {"date": "2020-04-07", "close": 10.0452, "volume": 141108.0}, {"date": "2020-04-08", "close": 9.4364, "volume": 175452.0}, {"date": "2020-04-09", "close": 9.3603, "volume": 323467.0}, {"date": "2020-04-14", "close": 10.654, "volume": 523565.0}, {"date": "2020-04-15", "close": 11.7194, "volume": 406156.0}, {"date": "2020-04-16", "close": 10.8062, "volume": 349741.0}, {"date": "2020-04-17", "close": 11.3389, "volume": 272802.0}, {"date": "2020-04-20", "close": 11.7194, "volume": 311385.0}, {"date": "2020-04-21", "close": 11.5672, "volume": 152021.0}, {"date": "2020-04-22", "close": 11.1106, "volume": 279934.0}, {"date": "2020-04-23", "close": 10.4257, "volume": 166372.0}, {"date": "2020-04-24", "close": 10.3496, "volume": 263180.0}, {"date": "2020-04-27", "close": 11.2628, "volume": 349302.0}, {"date": "2020-04-28", "close": 10.654, "volume": 224681.0}, {"date": "2020-04-29", "close": 10.7301, "volume": 262875.0}, {"date": "2020-04-30", "close": 11.1867, "volume": 309858.0}, {"date": "2020-05-01", "close": 11.1867, "volume": 122226.0}, {"date": "2020-05-04", "close": 10.8062, "volume": 66555.0}, {"date": "2020-05-05", "close": 11.9477, "volume": 561913.0}, {"date": "2020-05-06", "close": 13.1653, "volume": 529278.0}, {"date": "2020-05-07", "close": 13.4697, "volume": 423652.0}, {"date": "2020-05-08", "close": 13.3175, "volume": 421085.0}, {"date": "2020-05-11", "close": 15.3722, "volume": 759378.0}, {"date": "2020-05-12", "close": 14.5351, "volume": 690361.0}, {"date": "2020-05-13", "close": 14.2307, "volume": 476260.0}, {"date": "2020-05-14", "close": 13.698, "volume": 316204.0}, {"date": "2020-05-15", "close": 13.5458, "volume": 235040.0}, {"date": "2020-05-18", "close": 13.7741, "volume": 225886.0}, {"date": "2020-05-19", "close": 13.8502, "volume": 221779.0}, {"date": "2020-05-20", "close": 14.0024, "volume": 240702.0}, {"date": "2020-05-21", "close": 13.7741, "volume": 186920.0}, {"date": "2020-05-22", "close": 13.698, "volume": 228412.0}, {"date": "2020-05-25", "close": 14.9917, "volume": 452577.0}, {"date": "2020-05-26", "close": 14.6873, "volume": 508467.0}, {"date": "2020-05-27", "close": 14.9917, "volume": 359301.0}, {"date": "2020-05-28", "close": 14.9917, "volume": 416911.0}, {"date": "2020-05-29", "close": 14.8395, "volume": 360482.0}, {"date": "2020-06-01", "close": 14.7634, "volume": 179988.0}, {"date": "2020-06-02", "close": 15.22, "volume": 244771.0}, {"date": "2020-06-03", "close": 15.22, "volume": 284979.0}, {"date": "2020-06-04", "close": 16.2854, "volume": 535802.0}, {"date": "2020-06-05", "close": 17.1986, "volume": 379356.0}, {"date": "2020-06-09", "close": 19.3294, "volume": 691072.0}, {"date": "2020-06-10", "close": 18.4923, "volume": 474900.0}, {"date": "2020-06-11", "close": 16.5898, "volume": 585507.0}, {"date": "2020-06-12", "close": 15.8288, "volume": 780924.0}, {"date": "2020-06-15", "close": 15.5244, "volume": 519159.0}, {"date": "2020-06-16", "close": 16.6659, "volume": 368041.0}, {"date": "2020-06-17", "close": 17.1986, "volume": 445748.0}, {"date": "2020-06-18", "close": 16.8181, "volume": 248768.0}, {"date": "2020-06-19", "close": 17.9596, "volume": 759265.0}, {"date": "2020-06-22", "close": 17.6552, "volume": 452279.0}, {"date": "2020-06-23", "close": 17.6552, "volume": 304183.0}, {"date": "2020-06-24", "close": 17.4269, "volume": 167809.0}, {"date": "2020-06-25", "close": 15.981, "volume": 402087.0}, {"date": "2020-06-26", "close": 16.2854, "volume": 199765.0}, {"date": "2020-06-29", "close": 15.6005, "volume": 309061.0}, {"date": "2020-06-30", "close": 15.8288, "volume": 258397.0}, {"date": "2020-07-01", "close": 16.3615, "volume": 157804.0}, {"date": "2020-07-02", "close": 17.8835, "volume": 870517.0}, {"date": "2020-07-03", "close": 17.3508, "volume": 458533.0}, {"date": "2020-07-06", "close": 17.6552, "volume": 202914.0}, {"date": "2020-07-07", "close": 17.1986, "volume": 248395.0}, {"date": "2020-07-08", "close": 16.9703, "volume": 233692.0}, {"date": "2020-07-09", "close": 17.0464, "volume": 191119.0}, {"date": "2020-07-10", "close": 16.4376, "volume": 136300.0}, {"date": "2020-07-13", "close": 16.3615, "volume": 193559.0}, {"date": "2020-07-14", "close": 16.2093, "volume": 107658.0}, {"date": "2020-07-15", "close": 16.2854, "volume": 84009.0}, {"date": "2020-07-16", "close": 16.2093, "volume": 94878.0}, {"date": "2020-07-17", "close": 15.9049, "volume": 108448.0}, {"date": "2020-07-20", "close": 15.8288, "volume": 171325.0}, {"date": "2020-07-21", "close": 16.5898, "volume": 138714.0}, {"date": "2020-07-22", "close": 16.3615, "volume": 70740.0}, {"date": "2020-07-23", "close": 16.742, "volume": 141716.0}, {"date": "2020-07-24", "close": 16.6659, "volume": 55401.0}, {"date": "2020-07-27", "close": 16.2093, "volume": 86938.0}, {"date": "2020-07-28", "close": 16.2854, "volume": 72412.0}, {"date": "2020-07-29", "close": 16.1332, "volume": 72811.0}, {"date": "2020-07-30", "close": 16.3615, "volume": 67198.0}, {"date": "2020-07-31", "close": 15.9049, "volume": 114281.0}, {"date": "2020-08-03", "close": 15.6005, "volume": 221292.0}, {"date": "2020-08-04", "close": 15.6766, "volume": 100121.0}, {"date": "2020-08-05", "close": 15.3722, "volume": 118391.0}, {"date": "2020-08-06", "close": 15.6005, "volume": 98979.0}, {"date": "2020-08-07", "close": 15.981, "volume": 123847.0}, {"date": "2020-08-10", "close": 16.3615, "volume": 182796.0}, {"date": "2020-08-11", "close": 16.5137, "volume": 130748.0}, {"date": "2020-08-12", "close": 15.7527, "volume": 195439.0}, {"date": "2020-08-13", "close": 15.5244, "volume": 139015.0}, {"date": "2020-08-14", "close": 15.7527, "volume": 217540.0}, {"date": "2020-08-17", "close": 16.2093, "volume": 217349.0}, {"date": "2020-08-18", "close": 16.2093, "volume": 112252.0}, {"date": "2020-08-19", "close": 16.5137, "volume": 106172.0}, {"date": "2020-08-20", "close": 16.6659, "volume": 166331.0}, {"date": "2020-08-21", "close": 16.8181, "volume": 303769.0}, {"date": "2020-08-24", "close": 17.6552, "volume": 259692.0}, {"date": "2020-08-25", "close": 17.1986, "volume": 162399.0}, {"date": "2020-08-26", "close": 17.2747, "volume": 78304.0}, {"date": "2020-08-27", "close": 17.1225, "volume": 41539.0}, {"date": "2020-08-28", "close": 17.2747, "volume": 76852.0}, {"date": "2020-08-31", "close": 17.503, "volume": 132737.0}, {"date": "2020-09-01", "close": 17.1225, "volume": 71015.0}, {"date": "2020-09-02", "close": 17.0464, "volume": 266649.0}, {"date": "2020-09-03", "close": 17.503, "volume": 108327.0}, {"date": "2020-09-04", "close": 17.1986, "volume": 64712.0}, {"date": "2020-09-07", "close": 17.1225, "volume": 310281.0}, {"date": "2020-09-08", "close": 17.2747, "volume": 32257.0}, {"date": "2020-09-09", "close": 17.0464, "volume": 63852.0}, {"date": "2020-09-10", "close": 16.8942, "volume": 52437.0}, {"date": "2020-09-11", "close": 16.4376, "volume": 68576.0}, {"date": "2020-09-14", "close": 16.2854, "volume": 110519.0}, {"date": "2020-09-15", "close": 16.4376, "volume": 77852.0}, {"date": "2020-09-16", "close": 17.1225, "volume": 76838.0}, {"date": "2020-09-17", "close": 16.8942, "volume": 58326.0}, {"date": "2020-09-18", "close": 17.8074, "volume": 188664.0}, {"date": "2020-09-21", "close": 18.264, "volume": 185267.0}, {"date": "2020-09-22", "close": 17.8835, "volume": 309737.0}, {"date": "2020-09-23", "close": 16.3615, "volume": 684344.0}, {"date": "2020-09-24", "close": 17.0464, "volume": 356472.0}, {"date": "2020-09-25", "close": 17.0464, "volume": 249713.0}, {"date": "2020-09-28", "close": 17.4269, "volume": 79379.0}, {"date": "2020-09-29", "close": 17.4269, "volume": 165439.0}, {"date": "2020-09-30", "close": 17.503, "volume": 162250.0}, {"date": "2020-10-01", "close": 17.503, "volume": 65486.0}, {"date": "2020-10-02", "close": 17.1225, "volume": 150609.0}, {"date": "2020-10-05", "close": 17.8835, "volume": 131553.0}, {"date": "2020-10-06", "close": 17.8074, "volume": 177239.0}, {"date": "2020-10-07", "close": 17.6552, "volume": 257016.0}, {"date": "2020-10-08", "close": 17.6552, "volume": 36481.0}, {"date": "2020-10-09", "close": 18.5684, "volume": 145819.0}, {"date": "2020-10-12", "close": 18.1118, "volume": 70289.0}, {"date": "2020-10-13", "close": 18.1118, "volume": 50470.0}, {"date": "2020-10-14", "close": 18.1879, "volume": 43428.0}, {"date": "2020-10-15", "close": 18.4162, "volume": 50044.0}, {"date": "2020-10-16", "close": 18.4162, "volume": 55971.0}, {"date": "2020-10-19", "close": 18.4923, "volume": 78175.0}, {"date": "2020-10-20", "close": 18.4162, "volume": 77650.0}, {"date": "2020-10-21", "close": 18.264, "volume": 49812.0}, {"date": "2020-10-22", "close": 18.264, "volume": 106242.0}, {"date": "2020-10-23", "close": 18.3401, "volume": 60648.0}, {"date": "2020-10-26", "close": 17.503, "volume": 88332.0}, {"date": "2020-10-27", "close": 17.7313, "volume": 113308.0}, {"date": "2020-10-28", "close": 17.503, "volume": 45863.0}, {"date": "2020-10-29", "close": 17.1986, "volume": 103698.0}, {"date": "2020-10-30", "close": 16.6659, "volume": 132434.0}, {"date": "2020-11-02", "close": 16.4376, "volume": 91157.0}, {"date": "2020-11-03", "close": 16.9703, "volume": 54788.0}, {"date": "2020-11-04", "close": 17.0464, "volume": 62362.0}, {"date": "2020-11-05", "close": 16.8942, "volume": 66049.0}, {"date": "2020-11-06", "close": 16.8942, "volume": 169192.0}, {"date": "2020-11-09", "close": 17.2747, "volume": 47897.0}, {"date": "2020-11-10", "close": 18.5684, "volume": 321704.0}, {"date": "2020-11-11", "close": 18.1118, "volume": 70458.0}, {"date": "2020-11-12", "close": 18.4162, "volume": 94740.0}, {"date": "2020-11-13", "close": 18.1118, "volume": 67046.0}, {"date": "2020-11-16", "close": 18.3401, "volume": 12838.0}, {"date": "2020-11-17", "close": 18.6445, "volume": 144565.0}, {"date": "2020-11-18", "close": 18.4162, "volume": 98606.0}, {"date": "2020-11-19", "close": 18.7206, "volume": 112850.0}, {"date": "2020-11-20", "close": 19.3294, "volume": 79040.0}, {"date": "2020-11-23", "close": 20.0904, "volume": 84557.0}, {"date": "2020-11-24", "close": 20.0143, "volume": 99076.0}, {"date": "2020-11-25", "close": 19.1772, "volume": 238568.0}, {"date": "2020-11-26", "close": 19.1772, "volume": 116431.0}, {"date": "2020-11-27", "close": 18.6445, "volume": 169946.0}, {"date": "2020-11-30", "close": 17.6552, "volume": 337001.0}, {"date": "2020-12-01", "close": 18.0357, "volume": 105070.0}, {"date": "2020-12-02", "close": 18.0357, "volume": 102003.0}, {"date": "2020-12-03", "close": 18.1879, "volume": 76600.0}, {"date": "2020-12-04", "close": 18.264, "volume": 52159.0}, {"date": "2020-12-07", "close": 19.1772, "volume": 119084.0}, {"date": "2020-12-08", "close": 19.1772, "volume": 79064.0}, {"date": "2020-12-09", "close": 19.025, "volume": 58019.0}, {"date": "2020-12-10", "close": 18.6445, "volume": 74197.0}, {"date": "2020-12-11", "close": 18.7206, "volume": 48526.0}, {"date": "2020-12-14", "close": 18.5684, "volume": 88572.0}, {"date": "2020-12-15", "close": 18.0357, "volume": 64768.0}, {"date": "2020-12-16", "close": 18.4162, "volume": 57180.0}, {"date": "2020-12-17", "close": 18.0357, "volume": 69217.0}, {"date": "2020-12-18", "close": 18.0357, "volume": 127373.0}, {"date": "2020-12-21", "close": 17.3508, "volume": 137183.0}, {"date": "2020-12-22", "close": 17.8074, "volume": 102889.0}, {"date": "2020-12-23", "close": 18.264, "volume": 62483.0}, {"date": "2020-12-24", "close": 18.6445, "volume": 47872.0}, {"date": "2020-12-29", "close": 18.7206, "volume": 43142.0}, {"date": "2020-12-30", "close": 18.6445, "volume": 49723.0}, {"date": "2020-12-31", "close": 18.1118, "volume": 46994.0}, {"date": "2021-01-04", "close": 17.9596, "volume": 42730.0}, {"date": "2021-01-05", "close": 18.0357, "volume": 58782.0}, {"date": "2021-01-06", "close": 17.9596, "volume": 29667.0}, {"date": "2021-01-07", "close": 17.8835, "volume": 40909.0}, {"date": "2021-01-08", "close": 18.0357, "volume": 21852.0}, {"date": "2021-01-11", "close": 17.8835, "volume": 38334.0}, {"date": "2021-01-12", "close": 17.9596, "volume": 31928.0}, {"date": "2021-01-13", "close": 18.5684, "volume": 66393.0}, {"date": "2021-01-14", "close": 18.0357, "volume": 31075.0}, {"date": "2021-01-15", "close": 18.4923, "volume": 37689.0}, {"date": "2021-01-18", "close": 18.3401, "volume": 22960.0}, {"date": "2021-01-19", "close": 18.8728, "volume": 48725.0}, {"date": "2021-01-20", "close": 19.3294, "volume": 70436.0}, {"date": "2021-01-21", "close": 19.1011, "volume": 36831.0}, {"date": "2021-01-22", "close": 19.025, "volume": 23897.0}, {"date": "2021-01-25", "close": 18.5684, "volume": 24691.0}, {"date": "2021-01-27", "close": 18.7206, "volume": 32004.0}, {"date": "2021-01-28", "close": 18.4162, "volume": 34141.0}, {"date": "2021-01-29", "close": 18.3401, "volume": 46208.0}, {"date": "2021-02-01", "close": 18.4162, "volume": 53033.0}, {"date": "2021-02-02", "close": 19.025, "volume": 43578.0}, {"date": "2021-02-03", "close": 19.3294, "volume": 56795.0}, {"date": "2021-02-04", "close": 18.7967, "volume": 25653.0}, {"date": "2021-02-05", "close": 19.025, "volume": 29979.0}, {"date": "2021-02-08", "close": 19.025, "volume": 13823.0}, {"date": "2021-02-09", "close": 18.7967, "volume": 21815.0}, {"date": "2021-02-10", "close": 18.7967, "volume": 21329.0}, {"date": "2021-02-11", "close": 18.8728, "volume": 18008.0}, {"date": "2021-02-12", "close": 17.9596, "volume": 143816.0}, {"date": "2021-02-15", "close": 18.3401, "volume": 84023.0}, {"date": "2021-02-16", "close": 18.6445, "volume": 69234.0}, {"date": "2021-02-17", "close": 18.5684, "volume": 42888.0}, {"date": "2021-02-18", "close": 18.4162, "volume": 24894.0}, {"date": "2021-02-19", "close": 18.264, "volume": 62149.0}, {"date": "2021-02-22", "close": 17.9596, "volume": 47750.0}, {"date": "2021-02-23", "close": 18.1879, "volume": 28530.0}, {"date": "2021-02-24", "close": 18.1118, "volume": 16447.0}, {"date": "2021-02-25", "close": 18.0357, "volume": 19982.0}, {"date": "2021-02-26", "close": 18.264, "volume": 27867.0}, {"date": "2021-03-01", "close": 17.9596, "volume": 45632.0}, {"date": "2021-03-02", "close": 17.7313, "volume": 87430.0}, {"date": "2021-03-03", "close": 17.8835, "volume": 44094.0}, {"date": "2021-03-04", "close": 17.6552, "volume": 29768.0}, {"date": "2021-03-05", "close": 17.4269, "volume": 52465.0}, {"date": "2021-03-08", "close": 16.9703, "volume": 27871.0}, {"date": "2021-03-09", "close": 17.6552, "volume": 81255.0}, {"date": "2021-03-10", "close": 18.0357, "volume": 20294.0}, {"date": "2021-03-11", "close": 18.3401, "volume": 46304.0}, {"date": "2021-03-12", "close": 18.3401, "volume": 77532.0}, {"date": "2021-03-15", "close": 17.9596, "volume": 119184.0}, {"date": "2021-03-16", "close": 17.5791, "volume": 130669.0}, {"date": "2021-03-17", "close": 17.7313, "volume": 93264.0}, {"date": "2021-03-18", "close": 17.4269, "volume": 133878.0}, {"date": "2021-03-19", "close": 17.503, "volume": 395214.0}, {"date": "2021-03-22", "close": 17.2747, "volume": 74581.0}, {"date": "2021-03-23", "close": 18.8728, "volume": 240879.0}, {"date": "2021-03-24", "close": 18.8728, "volume": 124565.0}, {"date": "2021-03-25", "close": 18.8728, "volume": 338554.0}, {"date": "2021-03-26", "close": 19.1011, "volume": 116275.0}, {"date": "2021-03-29", "close": 18.6445, "volume": 112421.0}, {"date": "2021-03-30", "close": 18.7967, "volume": 24338.0}, {"date": "2021-03-31", "close": 18.8728, "volume": 50154.0}, {"date": "2021-04-01", "close": 18.8728, "volume": 23524.0}, {"date": "2021-04-06", "close": 19.3294, "volume": 93677.0}, {"date": "2021-04-07", "close": 19.3294, "volume": 63799.0}, {"date": "2021-04-08", "close": 19.6338, "volume": 74143.0}, {"date": "2021-04-09", "close": 19.786, "volume": 92738.0}, {"date": "2021-04-12", "close": 19.9382, "volume": 22721.0}, {"date": "2021-04-13", "close": 19.9382, "volume": 54421.0}, {"date": "2021-04-14", "close": 19.9382, "volume": 27399.0}, {"date": "2021-04-15", "close": 19.6338, "volume": 38716.0}, {"date": "2021-04-16", "close": 19.8621, "volume": 23724.0}, {"date": "2021-04-19", "close": 19.6338, "volume": 28806.0}, {"date": "2021-04-20", "close": 19.2533, "volume": 39039.0}, {"date": "2021-04-21", "close": 19.1011, "volume": 39681.0}, {"date": "2021-04-22", "close": 19.6338, "volume": 36497.0}, {"date": "2021-04-23", "close": 19.786, "volume": 16768.0}, {"date": "2021-04-26", "close": 19.5577, "volume": 13442.0}, {"date": "2021-04-27", "close": 19.5577, "volume": 120676.0}, {"date": "2021-04-28", "close": 20.1665, "volume": 159779.0}, {"date": "2021-04-29", "close": 20.3187, "volume": 34876.0}, {"date": "2021-04-30", "close": 20.6231, "volume": 36139.0}, {"date": "2021-05-03", "close": 20.4709, "volume": 18466.0}, {"date": "2021-05-04", "close": 20.7753, "volume": 46662.0}, {"date": "2021-05-05", "close": 20.6992, "volume": 27120.0}, {"date": "2021-05-06", "close": 21.6124, "volume": 54067.0}, {"date": "2021-05-07", "close": 22.3734, "volume": 50328.0}, {"date": "2021-05-10", "close": 22.1451, "volume": 37993.0}, {"date": "2021-05-11", "close": 21.8407, "volume": 71033.0}, {"date": "2021-05-12", "close": 21.6124, "volume": 33829.0}, {"date": "2021-05-13", "close": 21.308, "volume": 53168.0}, {"date": "2021-05-14", "close": 21.6124, "volume": 23849.0}, {"date": "2021-05-17", "close": 22.6017, "volume": 122508.0}, {"date": "2021-05-18", "close": 22.6778, "volume": 29645.0}, {"date": "2021-05-19", "close": 22.6017, "volume": 31465.0}, {"date": "2021-05-20", "close": 22.2212, "volume": 35264.0}, {"date": "2021-05-21", "close": 21.6885, "volume": 34966.0}, {"date": "2021-05-24", "close": 21.4602, "volume": 36488.0}, {"date": "2021-05-25", "close": 21.9929, "volume": 63029.0}, {"date": "2021-05-26", "close": 22.4495, "volume": 38167.0}, {"date": "2021-05-27", "close": 22.6017, "volume": 36376.0}, {"date": "2021-05-28", "close": 22.7539, "volume": 21029.0}, {"date": "2021-05-31", "close": 22.6017, "volume": 32150.0}, {"date": "2021-06-01", "close": 23.5149, "volume": 54180.0}, {"date": "2021-06-02", "close": 23.3627, "volume": 49835.0}, {"date": "2021-06-03", "close": 23.6671, "volume": 34869.0}, {"date": "2021-06-04", "close": 23.0583, "volume": 29717.0}, {"date": "2021-06-07", "close": 22.83, "volume": 16823.0}, {"date": "2021-06-08", "close": 22.83, "volume": 21097.0}, {"date": "2021-06-09", "close": 23.1344, "volume": 20578.0}, {"date": "2021-06-10", "close": 22.9822, "volume": 32194.0}, {"date": "2021-06-11", "close": 22.9061, "volume": 37256.0}, {"date": "2021-06-15", "close": 22.069, "volume": 42110.0}, {"date": "2021-06-16", "close": 22.5256, "volume": 34148.0}, {"date": "2021-06-17", "close": 22.83, "volume": 30141.0}, {"date": "2021-06-18", "close": 23.1344, "volume": 27223.0}, {"date": "2021-06-21", "close": 22.83, "volume": 36519.0}, {"date": "2021-06-22", "close": 22.83, "volume": 17669.0}, {"date": "2021-06-23", "close": 22.83, "volume": 36863.0}, {"date": "2021-06-24", "close": 22.3734, "volume": 21038.0}, {"date": "2021-06-25", "close": 22.9822, "volume": 30447.0}, {"date": "2021-06-28", "close": 22.5256, "volume": 21303.0}, {"date": "2021-06-29", "close": 21.6124, "volume": 118617.0}, {"date": "2021-06-30", "close": 22.2973, "volume": 36369.0}, {"date": "2021-07-01", "close": 22.4495, "volume": 27520.0}, {"date": "2021-07-02", "close": 22.6017, "volume": 18235.0}, {"date": "2021-07-05", "close": 22.2973, "volume": 44826.0}, {"date": "2021-07-06", "close": 22.069, "volume": 38254.0}, {"date": "2021-07-07", "close": 22.069, "volume": 35517.0}, {"date": "2021-07-08", "close": 21.6124, "volume": 34366.0}, {"date": "2021-07-09", "close": 21.5363, "volume": 26715.0}, {"date": "2021-07-12", "close": 20.6231, "volume": 74452.0}, {"date": "2021-07-13", "close": 20.7753, "volume": 56035.0}, {"date": "2021-07-14", "close": 21.0036, "volume": 23054.0}, {"date": "2021-07-15", "close": 20.7753, "volume": 37793.0}, {"date": "2021-07-16", "close": 20.547, "volume": 50438.0}, {"date": "2021-07-19", "close": 20.6231, "volume": 114187.0}, {"date": "2021-07-20", "close": 20.547, "volume": 41704.0}, {"date": "2021-07-21", "close": 20.547, "volume": 22472.0}, {"date": "2021-07-22", "close": 20.3187, "volume": 36027.0}, {"date": "2021-07-23", "close": 20.1665, "volume": 34945.0}, {"date": "2021-07-26", "close": 20.1665, "volume": 41996.0}, {"date": "2021-07-27", "close": 20.1665, "volume": 33384.0}, {"date": "2021-07-28", "close": 20.0904, "volume": 50549.0}, {"date": "2021-07-29", "close": 20.0143, "volume": 12314.0}, {"date": "2021-07-30", "close": 19.9382, "volume": 36416.0}, {"date": "2021-08-02", "close": 19.5577, "volume": 34355.0}, {"date": "2021-08-03", "close": 19.9382, "volume": 74370.0}, {"date": "2021-08-04", "close": 20.547, "volume": 22410.0}, {"date": "2021-08-05", "close": 19.9382, "volume": 26588.0}, {"date": "2021-08-06", "close": 19.8621, "volume": 21409.0}, {"date": "2021-08-09", "close": 19.786, "volume": 13984.0}, {"date": "2021-08-10", "close": 19.6338, "volume": 21819.0}, {"date": "2021-08-11", "close": 19.8621, "volume": 17729.0}, {"date": "2021-08-12", "close": 19.9382, "volume": 16105.0}, {"date": "2021-08-13", "close": 20.2426, "volume": 12179.0}, {"date": "2021-08-16", "close": 19.8621, "volume": 22087.0}, {"date": "2021-08-17", "close": 19.1011, "volume": 49220.0}, {"date": "2021-08-18", "close": 18.4923, "volume": 42064.0}, {"date": "2021-08-19", "close": 18.5684, "volume": 36995.0}, {"date": "2021-08-20", "close": 18.4923, "volume": 35228.0}, {"date": "2021-08-23", "close": 18.8728, "volume": 29114.0}, {"date": "2021-08-24", "close": 18.8728, "volume": 29878.0}, {"date": "2021-08-25", "close": 19.786, "volume": 19941.0}, {"date": "2021-08-26", "close": 19.786, "volume": 15304.0}, {"date": "2021-08-27", "close": 19.5577, "volume": 24773.0}, {"date": "2021-08-30", "close": 19.4055, "volume": 20863.0}, {"date": "2021-08-31", "close": 20.0143, "volume": 23889.0}, {"date": "2021-09-01", "close": 20.2426, "volume": 18163.0}, {"date": "2021-09-02", "close": 19.786, "volume": 42370.0}, {"date": "2021-09-03", "close": 20.2426, "volume": 28269.0}, {"date": "2021-09-06", "close": 20.3948, "volume": 37460.0}, {"date": "2021-09-07", "close": 21.8407, "volume": 57305.0}, {"date": "2021-09-08", "close": 21.6124, "volume": 29216.0}, {"date": "2021-09-09", "close": 21.0036, "volume": 45045.0}, {"date": "2021-09-10", "close": 21.1558, "volume": 29047.0}, {"date": "2021-09-13", "close": 21.7646, "volume": 32516.0}, {"date": "2021-09-14", "close": 21.8407, "volume": 24746.0}, {"date": "2021-09-15", "close": 21.6885, "volume": 47517.0}, {"date": "2021-09-16", "close": 21.6885, "volume": 26507.0}, {"date": "2021-09-17", "close": 21.8407, "volume": 31954.0}, {"date": "2021-09-20", "close": 21.7646, "volume": 25977.0}, {"date": "2021-09-21", "close": 21.4602, "volume": 128620.0}, {"date": "2021-09-22", "close": 22.069, "volume": 84233.0}, {"date": "2021-09-23", "close": 22.6017, "volume": 51640.0}, {"date": "2021-09-24", "close": 22.2973, "volume": 44724.0}, {"date": "2021-09-27", "close": 22.6778, "volume": 29457.0}, {"date": "2021-09-28", "close": 23.2105, "volume": 30356.0}, {"date": "2021-09-29", "close": 22.9822, "volume": 24763.0}, {"date": "2021-09-30", "close": 23.2866, "volume": 32283.0}, {"date": "2021-10-01", "close": 22.9822, "volume": 80395.0}, {"date": "2021-10-04", "close": 23.2866, "volume": 75601.0}, {"date": "2021-10-05", "close": 22.6778, "volume": 53845.0}, {"date": "2021-10-06", "close": 23.2105, "volume": 37298.0}, {"date": "2021-10-07", "close": 22.83, "volume": 13208.0}, {"date": "2021-10-08", "close": 22.6778, "volume": 25603.0}, {"date": "2021-10-11", "close": 22.069, "volume": 25287.0}, {"date": "2021-10-12", "close": 22.2973, "volume": 24325.0}, {"date": "2021-10-13", "close": 22.5256, "volume": 30393.0}, {"date": "2021-10-14", "close": 22.6017, "volume": 731874.0}, {"date": "2021-10-15", "close": 23.1344, "volume": 12783.0}, {"date": "2021-10-18", "close": 23.1344, "volume": 21273.0}, {"date": "2021-10-19", "close": 23.4388, "volume": 30646.0}, {"date": "2021-10-20", "close": 23.3627, "volume": 19440.0}, {"date": "2021-10-21", "close": 23.3627, "volume": 15810.0}, {"date": "2021-10-22", "close": 23.6671, "volume": 21761.0}, {"date": "2021-10-25", "close": 24.1998, "volume": 21862.0}, {"date": "2021-10-26", "close": 23.4388, "volume": 27567.0}, {"date": "2021-10-27", "close": 23.0583, "volume": 32087.0}, {"date": "2021-10-28", "close": 23.1344, "volume": 14819.0}, {"date": "2021-10-29", "close": 22.9822, "volume": 16784.0}, {"date": "2021-11-01", "close": 22.83, "volume": 31782.0}, {"date": "2021-11-02", "close": 23.0583, "volume": 25743.0}, {"date": "2021-11-03", "close": 23.591, "volume": 20722.0}, {"date": "2021-11-04", "close": 23.2866, "volume": 46950.0}, {"date": "2021-11-05", "close": 23.3627, "volume": 16238.0}, {"date": "2021-11-08", "close": 22.9822, "volume": 61546.0}, {"date": "2021-11-09", "close": 23.1344, "volume": 16296.0}, {"date": "2021-11-10", "close": 22.9822, "volume": 28332.0}, {"date": "2021-11-11", "close": 23.3627, "volume": 22675.0}, {"date": "2021-11-12", "close": 23.0583, "volume": 9094.0}, {"date": "2021-11-15", "close": 23.4388, "volume": 15735.0}, {"date": "2021-11-16", "close": 22.9822, "volume": 22100.0}, {"date": "2021-11-17", "close": 23.3627, "volume": 13764.0}, {"date": "2021-11-18", "close": 23.3627, "volume": 11509.0}, {"date": "2021-11-19", "close": 23.4388, "volume": 14717.0}, {"date": "2021-11-22", "close": 22.83, "volume": 22487.0}, {"date": "2021-11-23", "close": 22.5256, "volume": 32582.0}, {"date": "2021-11-24", "close": 22.5256, "volume": 30269.0}, {"date": "2021-11-25", "close": 21.8407, "volume": 44560.0}, {"date": "2021-11-26", "close": 21.8407, "volume": 69580.0}, {"date": "2021-11-29", "close": 21.1558, "volume": 66546.0}, {"date": "2021-11-30", "close": 21.5363, "volume": 36738.0}, {"date": "2021-12-01", "close": 21.4602, "volume": 33140.0}, {"date": "2021-12-02", "close": 21.308, "volume": 23728.0}, {"date": "2021-12-03", "close": 21.7646, "volume": 17832.0}, {"date": "2021-12-06", "close": 21.4602, "volume": 36345.0}, {"date": "2021-12-07", "close": 21.0797, "volume": 158593.0}, {"date": "2021-12-08", "close": 21.9168, "volume": 99490.0}, {"date": "2021-12-09", "close": 21.4602, "volume": 31462.0}, {"date": "2021-12-10", "close": 21.6885, "volume": 12802.0}, {"date": "2021-12-13", "close": 22.1451, "volume": 49249.0}, {"date": "2021-12-14", "close": 21.7646, "volume": 22272.0}, {"date": "2021-12-15", "close": 21.6885, "volume": 12437.0}, {"date": "2021-12-16", "close": 21.6124, "volume": 15994.0}, {"date": "2021-12-17", "close": 21.6124, "volume": 15300.0}, {"date": "2021-12-20", "close": 21.4602, "volume": 13819.0}, {"date": "2021-12-21", "close": 21.308, "volume": 13371.0}, {"date": "2021-12-22", "close": 21.4602, "volume": 7726.0}, {"date": "2021-12-23", "close": 21.3841, "volume": 15316.0}, {"date": "2021-12-24", "close": 21.4602, "volume": 2280.0}, {"date": "2021-12-29", "close": 21.6124, "volume": 17863.0}, {"date": "2021-12-30", "close": 21.8407, "volume": 5057.0}, {"date": "2021-12-31", "close": 21.7646, "volume": 993.0}, {"date": "2022-01-04", "close": 21.6885, "volume": 12565.0}, {"date": "2022-01-05", "close": 21.6124, "volume": 17058.0}, {"date": "2022-01-06", "close": 21.5363, "volume": 27414.0}, {"date": "2022-01-07", "close": 21.0036, "volume": 14013.0}, {"date": "2022-01-10", "close": 20.6992, "volume": 21478.0}, {"date": "2022-01-11", "close": 20.547, "volume": 18683.0}, {"date": "2022-01-12", "close": 20.3187, "volume": 11984.0}, {"date": "2022-01-13", "close": 20.1665, "volume": 13877.0}, {"date": "2022-01-14", "close": 20.2426, "volume": 26364.0}, {"date": "2022-01-17", "close": 20.0143, "volume": 10061.0}, {"date": "2022-01-18", "close": 20.7753, "volume": 8077.0}, {"date": "2022-01-19", "close": 20.0904, "volume": 15190.0}, {"date": "2022-01-20", "close": 20.2426, "volume": 13886.0}, {"date": "2022-01-21", "close": 19.4055, "volume": 16400.0}, {"date": "2022-01-24", "close": 19.2533, "volume": 27816.0}, {"date": "2022-01-25", "close": 18.7206, "volume": 39098.0}, {"date": "2022-01-27", "close": 19.1011, "volume": 41123.0}, {"date": "2022-01-28", "close": 19.3294, "volume": 15026.0}, {"date": "2022-01-31", "close": 19.786, "volume": 8764.0}, {"date": "2022-02-01", "close": 19.786, "volume": 14557.0}, {"date": "2022-02-02", "close": 20.0143, "volume": 37070.0}, {"date": "2022-02-03", "close": 19.786, "volume": 8824.0}, {"date": "2022-02-04", "close": 19.4055, "volume": 15216.0}, {"date": "2022-02-07", "close": 19.4816, "volume": 8144.0}, {"date": "2022-02-08", "close": 19.4816, "volume": 29917.0}, {"date": "2022-02-09", "close": 19.7099, "volume": 29232.0}, {"date": "2022-02-10", "close": 19.786, "volume": 21845.0}, {"date": "2022-02-11", "close": 20.0904, "volume": 26990.0}, {"date": "2022-02-14", "close": 19.9382, "volume": 79506.0}, {"date": "2022-02-15", "close": 19.6338, "volume": 15865.0}, {"date": "2022-02-16", "close": 19.6338, "volume": 22068.0}, {"date": "2022-02-17", "close": 19.6338, "volume": 20923.0}, {"date": "2022-02-18", "close": 19.4055, "volume": 18300.0}, {"date": "2022-02-21", "close": 19.4816, "volume": 13515.0}, {"date": "2022-02-22", "close": 19.2533, "volume": 19238.0}, {"date": "2022-02-23", "close": 19.025, "volume": 52956.0}, {"date": "2022-02-24", "close": 18.1879, "volume": 25417.0}, {"date": "2022-02-25", "close": 18.264, "volume": 22186.0}, {"date": "2022-02-28", "close": 18.5684, "volume": 11329.0}, {"date": "2022-03-01", "close": 19.1011, "volume": 5289.0}, {"date": "2022-03-02", "close": 18.7206, "volume": 5190.0}, {"date": "2022-03-03", "close": 18.7206, "volume": 16056.0}, {"date": "2022-03-04", "close": 19.025, "volume": 17729.0}, {"date": "2022-03-07", "close": 18.6445, "volume": 21807.0}, {"date": "2022-03-08", "close": 18.4923, "volume": 9124.0}, {"date": "2022-03-09", "close": 18.5684, "volume": 8479.0}, {"date": "2022-03-10", "close": 18.5684, "volume": 30992.0}, {"date": "2022-03-11", "close": 18.7967, "volume": 17876.0}, {"date": "2022-03-14", "close": 18.264, "volume": 15650.0}, {"date": "2022-03-15", "close": 17.9596, "volume": 30073.0}, {"date": "2022-03-16", "close": 18.5684, "volume": 7728.0}, {"date": "2022-03-17", "close": 18.4162, "volume": 33490.0}, {"date": "2022-03-18", "close": 18.8728, "volume": 7318.0}, {"date": "2022-03-21", "close": 19.025, "volume": 13805.0}, {"date": "2022-03-22", "close": 18.7206, "volume": 13563.0}, {"date": "2022-03-23", "close": 19.4055, "volume": 43073.0}, {"date": "2022-03-24", "close": 19.2533, "volume": 28547.0}, {"date": "2022-03-25", "close": 19.025, "volume": 6527.0}, {"date": "2022-03-28", "close": 19.1011, "volume": 16804.0}, {"date": "2022-03-29", "close": 18.8728, "volume": 10774.0}, {"date": "2022-03-30", "close": 19.025, "volume": 8671.0}, {"date": "2022-03-31", "close": 19.1772, "volume": 5345.0}, {"date": "2022-04-01", "close": 19.4816, "volume": 8458.0}, {"date": "2022-04-04", "close": 19.4055, "volume": 15549.0}, {"date": "2022-04-05", "close": 19.4816, "volume": 6111.0}, {"date": "2022-04-06", "close": 19.3294, "volume": 3292.0}, {"date": "2022-04-07", "close": 19.4816, "volume": 9322.0}, {"date": "2022-04-08", "close": 19.4055, "volume": 4677.0}, {"date": "2022-04-11", "close": 19.3294, "volume": 23018.0}, {"date": "2022-04-12", "close": 19.2533, "volume": 39646.0}, {"date": "2022-04-13", "close": 18.9489, "volume": 3228.0}, {"date": "2022-04-14", "close": 18.7206, "volume": 21214.0}, {"date": "2022-04-19", "close": 18.5684, "volume": 8565.0}, {"date": "2022-04-20", "close": 18.8728, "volume": 26812.0}, {"date": "2022-04-21", "close": 18.7206, "volume": 5294.0}, {"date": "2022-04-22", "close": 18.8728, "volume": 13036.0}, {"date": "2022-04-26", "close": 18.6445, "volume": 5282.0}, {"date": "2022-04-27", "close": 18.8728, "volume": 9806.0}, {"date": "2022-04-28", "close": 19.025, "volume": 12549.0}, {"date": "2022-04-29", "close": 19.1772, "volume": 5130.0}, {"date": "2022-05-02", "close": 18.7206, "volume": 4501.0}, {"date": "2022-05-03", "close": 18.3401, "volume": 17441.0}, {"date": "2022-05-04", "close": 18.1118, "volume": 42512.0}, {"date": "2022-05-05", "close": 18.4923, "volume": 49534.0}, {"date": "2022-05-06", "close": 18.0357, "volume": 39823.0}, {"date": "2022-05-09", "close": 17.6552, "volume": 38418.0}, {"date": "2022-05-10", "close": 17.503, "volume": 36287.0}, {"date": "2022-05-11", "close": 16.9703, "volume": 108573.0}, {"date": "2022-05-12", "close": 16.2854, "volume": 17156.0}, {"date": "2022-05-13", "close": 16.1332, "volume": 45360.0}, {"date": "2022-05-16", "close": 16.5898, "volume": 25858.0}, {"date": "2022-05-17", "close": 16.2854, "volume": 43903.0}, {"date": "2022-05-18", "close": 16.2093, "volume": 11541.0}, {"date": "2022-05-19", "close": 16.0571, "volume": 36915.0}, {"date": "2022-05-20", "close": 16.0571, "volume": 40164.0}, {"date": "2022-05-23", "close": 15.981, "volume": 12707.0}, {"date": "2022-05-24", "close": 15.6766, "volume": 12514.0}, {"date": "2022-05-25", "close": 16.0571, "volume": 27497.0}, {"date": "2022-05-26", "close": 15.9049, "volume": 20927.0}, {"date": "2022-05-27", "close": 16.1332, "volume": 6917.0}, {"date": "2022-05-30", "close": 16.2854, "volume": 9561.0}, {"date": "2022-05-31", "close": 16.742, "volume": 13971.0}, {"date": "2022-06-01", "close": 16.742, "volume": 13917.0}, {"date": "2022-06-02", "close": 16.5137, "volume": 5296.0}, {"date": "2022-06-03", "close": 16.5898, "volume": 21044.0}, {"date": "2022-06-06", "close": 16.742, "volume": 12983.0}, {"date": "2022-06-07", "close": 16.5898, "volume": 11331.0}, {"date": "2022-06-08", "close": 16.2854, "volume": 22442.0}, {"date": "2022-06-09", "close": 16.5898, "volume": 29358.0}, {"date": "2022-06-10", "close": 15.981, "volume": 61608.0}, {"date": "2022-06-14", "close": 14.3068, "volume": 43806.0}, {"date": "2022-06-15", "close": 14.8395, "volume": 28033.0}, {"date": "2022-06-16", "close": 15.22, "volume": 9889.0}, {"date": "2022-06-17", "close": 15.22, "volume": 52838.0}, {"date": "2022-06-20", "close": 15.4483, "volume": 13063.0}, {"date": "2022-06-21", "close": 15.7527, "volume": 13074.0}, {"date": "2022-06-22", "close": 15.7527, "volume": 12128.0}, {"date": "2022-06-23", "close": 15.6766, "volume": 8284.0}, {"date": "2022-06-24", "close": 15.7527, "volume": 7579.0}, {"date": "2022-06-27", "close": 16.4376, "volume": 20988.0}, {"date": "2022-06-28", "close": 15.981, "volume": 7509.0}, {"date": "2022-06-29", "close": 15.7527, "volume": 26662.0}, {"date": "2022-06-30", "close": 15.1439, "volume": 34747.0}, {"date": "2022-07-01", "close": 14.5351, "volume": 6227.0}, {"date": "2022-07-04", "close": 15.1439, "volume": 3250.0}, {"date": "2022-07-05", "close": 15.0678, "volume": 6045.0}, {"date": "2022-07-06", "close": 15.22, "volume": 6759.0}, {"date": "2022-07-07", "close": 15.0678, "volume": 6031.0}, {"date": "2022-07-08", "close": 15.0678, "volume": 31583.0}, {"date": "2022-07-11", "close": 15.22, "volume": 6023.0}, {"date": "2022-07-12", "close": 15.2961, "volume": 2300.0}, {"date": "2022-07-13", "close": 15.3722, "volume": 23198.0}, {"date": "2022-07-14", "close": 15.5244, "volume": 1839.0}, {"date": "2022-07-15", "close": 15.2961, "volume": 13436.0}, {"date": "2022-07-18", "close": 15.2961, "volume": 13255.0}, {"date": "2022-07-19", "close": 14.7634, "volume": 5983.0}, {"date": "2022-07-20", "close": 14.9156, "volume": 7383.0}, {"date": "2022-07-21", "close": 15.22, "volume": 3219.0}, {"date": "2022-07-22", "close": 14.7634, "volume": 113349.0}, {"date": "2022-07-25", "close": 15.3722, "volume": 1973.0}, {"date": "2022-07-26", "close": 15.3722, "volume": 14917.0}, {"date": "2022-07-27", "close": 15.22, "volume": 7690.0}, {"date": "2022-07-28", "close": 14.9917, "volume": 193656.0}, {"date": "2022-07-29", "close": 15.0678, "volume": 26488.0}, {"date": "2022-08-01", "close": 14.9156, "volume": 9439.0}, {"date": "2022-08-02", "close": 15.22, "volume": 27416.0}, {"date": "2022-08-03", "close": 15.22, "volume": 1700.0}, {"date": "2022-08-04", "close": 15.22, "volume": 17361.0}, {"date": "2022-08-05", "close": 15.2961, "volume": 9425.0}, {"date": "2022-08-08", "close": 15.22, "volume": 11183.0}, {"date": "2022-08-09", "close": 15.1439, "volume": 1407.0}, {"date": "2022-08-10", "close": 15.0678, "volume": 15118.0}, {"date": "2022-08-11", "close": 15.0678, "volume": 3656.0}, {"date": "2022-08-12", "close": 15.1439, "volume": 6549.0}, {"date": "2022-08-15", "close": 15.2961, "volume": 28878.0}, {"date": "2022-08-16", "close": 15.1439, "volume": 24759.0}, {"date": "2022-08-17", "close": 15.2961, "volume": 19498.0}, {"date": "2022-08-18", "close": 15.1439, "volume": 7396.0}, {"date": "2022-08-19", "close": 15.22, "volume": 7483.0}, {"date": "2022-08-22", "close": 14.9917, "volume": 7265.0}, {"date": "2022-08-23", "close": 14.9156, "volume": 7674.0}, {"date": "2022-08-24", "close": 14.9156, "volume": 3286.0}, {"date": "2022-08-25", "close": 15.0678, "volume": 15477.0}, {"date": "2022-08-26", "close": 14.6873, "volume": 22607.0}, {"date": "2022-08-29", "close": 14.6873, "volume": 5176.0}, {"date": "2022-08-30", "close": 14.6873, "volume": 15971.0}, {"date": "2022-08-31", "close": 14.6112, "volume": 2993.0}, {"date": "2022-09-01", "close": 14.6112, "volume": 3403.0}, {"date": "2022-09-02", "close": 14.6112, "volume": 1746.0}, {"date": "2022-09-05", "close": 14.0024, "volume": 71100.0}, {"date": "2022-09-06", "close": 14.0024, "volume": 4258.0}, {"date": "2022-09-07", "close": 14.3829, "volume": 17920.0}, {"date": "2022-09-08", "close": 14.459, "volume": 12572.0}, {"date": "2022-09-09", "close": 14.1546, "volume": 7462.0}, {"date": "2022-09-12", "close": 14.0024, "volume": 6968.0}, {"date": "2022-09-13", "close": 13.9263, "volume": 18875.0}, {"date": "2022-09-14", "close": 13.3936, "volume": 45199.0}, {"date": "2022-09-15", "close": 13.4697, "volume": 39287.0}, {"date": "2022-09-16", "close": 13.8502, "volume": 87030.0}, {"date": "2022-09-19", "close": 13.6219, "volume": 10855.0}, {"date": "2022-09-20", "close": 13.9263, "volume": 23427.0}, {"date": "2022-09-21", "close": 13.7741, "volume": 56762.0}, {"date": "2022-09-23", "close": 14.0024, "volume": 17383.0}, {"date": "2022-09-26", "close": 14.0785, "volume": 13550.0}, {"date": "2022-09-27", "close": 14.3068, "volume": 26151.0}, {"date": "2022-09-28", "close": 13.8502, "volume": 20679.0}, {"date": "2022-09-29", "close": 13.9263, "volume": 18308.0}, {"date": "2022-09-30", "close": 13.7741, "volume": 6902.0}, {"date": "2022-10-03", "close": 13.6219, "volume": 8786.0}, {"date": "2022-10-04", "close": 13.698, "volume": 43147.0}, {"date": "2022-10-05", "close": 13.9263, "volume": 21886.0}, {"date": "2022-10-06", "close": 14.0024, "volume": 5640.0}, {"date": "2022-10-07", "close": 14.0024, "volume": 2817.0}, {"date": "2022-10-10", "close": 14.0024, "volume": 29539.0}, {"date": "2022-10-11", "close": 13.7741, "volume": 3260.0}, {"date": "2022-10-12", "close": 13.8502, "volume": 18554.0}, {"date": "2022-10-13", "close": 14.0024, "volume": 19517.0}, {"date": "2022-10-14", "close": 14.1546, "volume": 42724.0}, {"date": "2022-10-17", "close": 14.3068, "volume": 21879.0}, {"date": "2022-10-18", "close": 14.3068, "volume": 13207.0}, {"date": "2022-10-19", "close": 14.459, "volume": 7311.0}, {"date": "2022-10-20", "close": 14.3829, "volume": 8462.0}, {"date": "2022-10-21", "close": 14.2307, "volume": 12071.0}, {"date": "2022-10-24", "close": 14.5351, "volume": 214.0}, {"date": "2022-10-25", "close": 14.459, "volume": 7635.0}, {"date": "2022-10-26", "close": 14.5351, "volume": 3600.0}, {"date": "2022-10-27", "close": 14.2307, "volume": 16753.0}, {"date": "2022-10-28", "close": 14.0785, "volume": 2970.0}, {"date": "2022-10-31", "close": 14.7634, "volume": 4731.0}, {"date": "2022-11-01", "close": 14.7634, "volume": 6350.0}, {"date": "2022-11-02", "close": 14.8395, "volume": 13214.0}, {"date": "2022-11-03", "close": 14.6112, "volume": 12975.0}, {"date": "2022-11-04", "close": 14.6873, "volume": 2032.0}, {"date": "2022-11-07", "close": 14.7634, "volume": 5275.0}, {"date": "2022-11-08", "close": 14.5351, "volume": 83548.0}, {"date": "2022-11-09", "close": 14.3068, "volume": 45351.0}, {"date": "2022-11-10", "close": 14.3068, "volume": 44893.0}, {"date": "2022-11-11", "close": 14.459, "volume": 27144.0}, {"date": "2022-11-14", "close": 14.6112, "volume": 3945.0}, {"date": "2022-11-15", "close": 14.6112, "volume": 2553.0}, {"date": "2022-11-16", "close": 15.22, "volume": 49099.0}, {"date": "2022-11-17", "close": 14.9917, "volume": 12393.0}, {"date": "2022-11-18", "close": 15.22, "volume": 8991.0}, {"date": "2022-11-21", "close": 15.22, "volume": 8480.0}, {"date": "2022-11-22", "close": 15.22, "volume": 10056.0}, {"date": "2022-11-23", "close": 15.22, "volume": 6810.0}, {"date": "2022-11-24", "close": 15.3722, "volume": 4601.0}, {"date": "2022-11-25", "close": 15.22, "volume": 8705.0}, {"date": "2022-11-28", "close": 14.9917, "volume": 6216.0}, {"date": "2022-11-29", "close": 14.7634, "volume": 3197.0}, {"date": "2022-11-30", "close": 15.2961, "volume": 10137.0}, {"date": "2022-12-01", "close": 15.4483, "volume": 8050.0}, {"date": "2022-12-02", "close": 15.4483, "volume": 10243.0}, {"date": "2022-12-05", "close": 14.9156, "volume": 15077.0}, {"date": "2022-12-06", "close": 15.0678, "volume": 4161.0}, {"date": "2022-12-07", "close": 15.22, "volume": 15868.0}, {"date": "2022-12-08", "close": 14.9156, "volume": 20926.0}, {"date": "2022-12-09", "close": 15.22, "volume": 7279.0}, {"date": "2022-12-12", "close": 15.4483, "volume": 1235.0}, {"date": "2022-12-13", "close": 15.3722, "volume": 7225.0}, {"date": "2022-12-14", "close": 15.22, "volume": 5741.0}, {"date": "2022-12-15", "close": 15.2961, "volume": 11299.0}, {"date": "2022-12-16", "close": 15.3722, "volume": 14834.0}, {"date": "2022-12-19", "close": 15.6766, "volume": 14969.0}, {"date": "2022-12-20", "close": 15.5244, "volume": 83358.0}, {"date": "2022-12-21", "close": 14.9917, "volume": 12071.0}, {"date": "2022-12-22", "close": 14.6112, "volume": 6670.0}, {"date": "2022-12-23", "close": 14.6873, "volume": 1461.0}, {"date": "2022-12-28", "close": 14.7634, "volume": 2131.0}, {"date": "2022-12-29", "close": 14.9917, "volume": 2279.0}, {"date": "2022-12-30", "close": 14.6873, "volume": 662.0}, {"date": "2023-01-03", "close": 14.459, "volume": 2987.0}, {"date": "2023-01-04", "close": 14.2307, "volume": 13282.0}, {"date": "2023-01-05", "close": 14.3068, "volume": 5219.0}, {"date": "2023-01-06", "close": 14.1546, "volume": 880.0}, {"date": "2023-01-09", "close": 14.459, "volume": 5006.0}, {"date": "2023-01-10", "close": 14.5351, "volume": 3303.0}, {"date": "2023-01-11", "close": 14.3829, "volume": 105862.0}, {"date": "2023-01-12", "close": 14.459, "volume": 53437.0}, {"date": "2023-01-13", "close": 14.5351, "volume": 740.0}, {"date": "2023-01-16", "close": 14.6112, "volume": 87547.0}, {"date": "2023-01-17", "close": 14.9156, "volume": 10636.0}, {"date": "2023-01-18", "close": 14.8395, "volume": 5554.0}, {"date": "2023-01-19", "close": 15.1439, "volume": 7454.0}, {"date": "2023-01-20", "close": 15.22, "volume": 6402.0}, {"date": "2023-01-23", "close": 14.9917, "volume": 3978.0}, {"date": "2023-01-24", "close": 14.9917, "volume": 2505.0}, {"date": "2023-01-25", "close": 14.9917, "volume": 1837.0}, {"date": "2023-01-27", "close": 14.9156, "volume": 2623.0}, {"date": "2023-01-30", "close": 14.7634, "volume": 7606.0}, {"date": "2023-01-31", "close": 14.8395, "volume": 2339.0}, {"date": "2023-02-01", "close": 14.7634, "volume": 8225.0}, {"date": "2023-02-02", "close": 15.0678, "volume": 12114.0}, {"date": "2023-02-03", "close": 14.6873, "volume": 33948.0}, {"date": "2023-02-06", "close": 14.6873, "volume": 3367.0}, {"date": "2023-02-07", "close": 14.6112, "volume": 23330.0}, {"date": "2023-02-08", "close": 14.5351, "volume": 20684.0}, {"date": "2023-02-09", "close": 14.6873, "volume": 9987.0}, {"date": "2023-02-10", "close": 14.6112, "volume": 7591.0}, {"date": "2023-02-13", "close": 14.7634, "volume": 4123.0}, {"date": "2023-02-14", "close": 15.5244, "volume": 26318.0}, {"date": "2023-02-15", "close": 15.2961, "volume": 7520.0}, {"date": "2023-02-16", "close": 15.2961, "volume": 7409.0}, {"date": "2023-02-17", "close": 15.9049, "volume": 25498.0}, {"date": "2023-02-20", "close": 15.2961, "volume": 5916.0}, {"date": "2023-02-21", "close": 15.3722, "volume": 2360.0}, {"date": "2023-02-22", "close": 15.1439, "volume": 8625.0}, {"date": "2023-02-23", "close": 15.5244, "volume": 8656.0}, {"date": "2023-02-24", "close": 15.3722, "volume": 9086.0}, {"date": "2023-02-27", "close": 15.4483, "volume": 4836.0}, {"date": "2023-02-28", "close": 15.5244, "volume": 13099.0}, {"date": "2023-03-01", "close": 15.7527, "volume": 4144.0}, {"date": "2023-03-02", "close": 15.5244, "volume": 558.0}, {"date": "2023-03-03", "close": 15.22, "volume": 3437.0}, {"date": "2023-03-06", "close": 15.22, "volume": 10305.0}, {"date": "2023-03-07", "close": 14.9917, "volume": 11580.0}, {"date": "2023-03-08", "close": 14.9917, "volume": 6980.0}, {"date": "2023-03-09", "close": 14.9917, "volume": 10719.0}, {"date": "2023-03-10", "close": 15.0678, "volume": 7867.0}, {"date": "2023-03-13", "close": 14.9156, "volume": 9767.0}, {"date": "2023-03-14", "close": 14.6873, "volume": 10086.0}, {"date": "2023-03-15", "close": 14.9156, "volume": 5273.0}, {"date": "2023-03-16", "close": 14.459, "volume": 43056.0}, {"date": "2023-03-17", "close": 14.1546, "volume": 17790.0}, {"date": "2023-03-20", "close": 13.9263, "volume": 7798.0}, {"date": "2023-03-21", "close": 14.3068, "volume": 11718.0}, {"date": "2023-03-22", "close": 14.459, "volume": 11861.0}, {"date": "2023-03-23", "close": 14.5351, "volume": 9743.0}, {"date": "2023-03-24", "close": 14.6112, "volume": 6617.0}, {"date": "2023-03-27", "close": 14.6873, "volume": 13705.0}, {"date": "2023-03-28", "close": 14.9156, "volume": 25475.0}, {"date": "2023-03-29", "close": 14.8395, "volume": 18572.0}, {"date": "2023-03-30", "close": 15.0678, "volume": 23512.0}, {"date": "2023-03-31", "close": 15.2961, "volume": 3971.0}, {"date": "2023-04-03", "close": 15.2961, "volume": 4924.0}, {"date": "2023-04-04", "close": 15.2961, "volume": 11870.0}, {"date": "2023-04-05", "close": 15.5244, "volume": 15535.0}, {"date": "2023-04-06", "close": 15.1439, "volume": 10031.0}, {"date": "2023-04-11", "close": 15.3722, "volume": 11923.0}, {"date": "2023-04-12", "close": 15.2961, "volume": 26126.0}, {"date": "2023-04-13", "close": 15.4483, "volume": 31779.0}, {"date": "2023-04-14", "close": 15.6005, "volume": 6817.0}, {"date": "2023-04-17", "close": 15.6005, "volume": 9178.0}, {"date": "2023-04-18", "close": 15.6005, "volume": 18391.0}, {"date": "2023-04-19", "close": 15.5244, "volume": 13098.0}, {"date": "2023-04-20", "close": 15.6005, "volume": 25545.0}, {"date": "2023-04-21", "close": 15.6005, "volume": 10060.0}, {"date": "2023-04-24", "close": 15.5244, "volume": 3514.0}, {"date": "2023-04-26", "close": 15.6766, "volume": 4152.0}, {"date": "2023-04-27", "close": 15.7527, "volume": 3769.0}, {"date": "2023-04-28", "close": 15.8288, "volume": 3712.0}, {"date": "2023-05-01", "close": 15.8288, "volume": 3613.0}, {"date": "2023-05-02", "close": 15.6005, "volume": 37308.0}, {"date": "2023-05-03", "close": 15.8288, "volume": 4317.0}, {"date": "2023-05-04", "close": 15.22, "volume": 69684.0}, {"date": "2023-05-05", "close": 15.5244, "volume": 10792.0}, {"date": "2023-05-08", "close": 15.5244, "volume": 8394.0}, {"date": "2023-05-09", "close": 15.4483, "volume": 6901.0}, {"date": "2023-05-10", "close": 15.3722, "volume": 6227.0}, {"date": "2023-05-11", "close": 15.7527, "volume": 7710.0}, {"date": "2023-05-12", "close": 15.5244, "volume": 2888.0}, {"date": "2023-05-15", "close": 15.8288, "volume": 20673.0}, {"date": "2023-05-16", "close": 15.7527, "volume": 5850.0}, {"date": "2023-05-17", "close": 15.7527, "volume": 2798.0}, {"date": "2023-05-18", "close": 15.9049, "volume": 27861.0}, {"date": "2023-05-19", "close": 16.1332, "volume": 15870.0}, {"date": "2023-05-22", "close": 16.2093, "volume": 8765.0}, {"date": "2023-05-23", "close": 16.2093, "volume": 4264.0}, {"date": "2023-05-24", "close": 15.8288, "volume": 4818.0}, {"date": "2023-05-25", "close": 15.6005, "volume": 8364.0}, {"date": "2023-05-26", "close": 16.1332, "volume": 5297.0}, {"date": "2023-05-29", "close": 15.7527, "volume": 2482.0}, {"date": "2023-05-30", "close": 15.22, "volume": 1684.0}, {"date": "2023-05-31", "close": 15.5244, "volume": 9887.0}, {"date": "2023-06-01", "close": 15.5244, "volume": 3640.0}, {"date": "2023-06-02", "close": 15.6005, "volume": 13033.0}, {"date": "2023-06-05", "close": 15.4483, "volume": 14036.0}, {"date": "2023-06-06", "close": 15.22, "volume": 19625.0}, {"date": "2023-06-07", "close": 14.8395, "volume": 11807.0}, {"date": "2023-06-08", "close": 15.0678, "volume": 42990.0}, {"date": "2023-06-09", "close": 14.7634, "volume": 170449.0}, {"date": "2023-06-13", "close": 14.9917, "volume": 19297.0}, {"date": "2023-06-14", "close": 14.5351, "volume": 67459.0}, {"date": "2023-06-15", "close": 14.3829, "volume": 5026.0}, {"date": "2023-06-16", "close": 14.3068, "volume": 27660.0}, {"date": "2023-06-19", "close": 14.1546, "volume": 10997.0}, {"date": "2023-06-20", "close": 14.0785, "volume": 13729.0}, {"date": "2023-06-21", "close": 14.0024, "volume": 50782.0}, {"date": "2023-06-22", "close": 14.3829, "volume": 32339.0}, {"date": "2023-06-23", "close": 13.9263, "volume": 12184.0}, {"date": "2023-06-26", "close": 14.0024, "volume": 25588.0}, {"date": "2023-06-27", "close": 13.9263, "volume": 70075.0}, {"date": "2023-06-28", "close": 14.1546, "volume": 6886.0}, {"date": "2023-06-29", "close": 14.0024, "volume": 7842.0}, {"date": "2023-06-30", "close": 14.0785, "volume": 16980.0}, {"date": "2023-07-03", "close": 14.1546, "volume": 9861.0}, {"date": "2023-07-04", "close": 14.3068, "volume": 14890.0}, {"date": "2023-07-05", "close": 14.6873, "volume": 27095.0}, {"date": "2023-07-06", "close": 14.6112, "volume": 14898.0}, {"date": "2023-07-07", "close": 14.6873, "volume": 8957.0}, {"date": "2023-07-10", "close": 14.6112, "volume": 8301.0}, {"date": "2023-07-11", "close": 14.7634, "volume": 3359.0}, {"date": "2023-07-12", "close": 13.3936, "volume": 114777.0}, {"date": "2023-07-13", "close": 13.698, "volume": 28741.0}, {"date": "2023-07-14", "close": 13.3936, "volume": 16288.0}, {"date": "2023-07-17", "close": 13.4697, "volume": 22603.0}, {"date": "2023-07-18", "close": 13.4697, "volume": 26179.0}, {"date": "2023-07-19", "close": 13.698, "volume": 12513.0}, {"date": "2023-07-20", "close": 13.6219, "volume": 24095.0}, {"date": "2023-07-21", "close": 13.8502, "volume": 21583.0}, {"date": "2023-07-24", "close": 13.3175, "volume": 103195.0}, {"date": "2023-07-25", "close": 13.1653, "volume": 19169.0}, {"date": "2023-07-26", "close": 13.1653, "volume": 12828.0}, {"date": "2023-07-27", "close": 13.0131, "volume": 27330.0}, {"date": "2023-07-28", "close": 12.8609, "volume": 28388.0}, {"date": "2023-07-31", "close": 12.937, "volume": 25322.0}, {"date": "2023-08-01", "close": 12.937, "volume": 28059.0}, {"date": "2023-08-02", "close": 12.937, "volume": 25329.0}, {"date": "2023-08-03", "close": 12.937, "volume": 4546.0}, {"date": "2023-08-04", "close": 12.8609, "volume": 6311.0}, {"date": "2023-08-07", "close": 12.8609, "volume": 17049.0}, {"date": "2023-08-08", "close": 12.7087, "volume": 2889.0}, {"date": "2023-08-09", "close": 12.7087, "volume": 11951.0}, {"date": "2023-08-10", "close": 12.4804, "volume": 17044.0}, {"date": "2023-08-11", "close": 12.4043, "volume": 18025.0}, {"date": "2023-08-14", "close": 12.6326, "volume": 12215.0}, {"date": "2023-08-15", "close": 12.3282, "volume": 53131.0}, {"date": "2023-08-16", "close": 12.4043, "volume": 8736.0}, {"date": "2023-08-17", "close": 12.3282, "volume": 6997.0}, {"date": "2023-08-18", "close": 12.0999, "volume": 11692.0}, {"date": "2023-08-21", "close": 11.8716, "volume": 43866.0}, {"date": "2023-08-22", "close": 11.7955, "volume": 10896.0}, {"date": "2023-08-23", "close": 11.9477, "volume": 18129.0}, {"date": "2023-08-24", "close": 11.9477, "volume": 7516.0}, {"date": "2023-08-25", "close": 11.7955, "volume": 13480.0}, {"date": "2023-08-28", "close": 11.5672, "volume": 8961.0}, {"date": "2023-08-29", "close": 11.415, "volume": 6508.0}, {"date": "2023-08-30", "close": 11.6433, "volume": 10808.0}, {"date": "2023-08-31", "close": 11.9477, "volume": 15931.0}, {"date": "2023-09-01", "close": 11.5672, "volume": 9177.0}, {"date": "2023-09-04", "close": 11.7955, "volume": 15964.0}, {"date": "2023-09-05", "close": 11.5672, "volume": 33612.0}, {"date": "2023-09-06", "close": 11.3389, "volume": 26274.0}, {"date": "2023-09-07", "close": 11.415, "volume": 17351.0}, {"date": "2023-09-08", "close": 11.0345, "volume": 14607.0}, {"date": "2023-09-11", "close": 10.8823, "volume": 21682.0}, {"date": "2023-09-12", "close": 11.0345, "volume": 26810.0}, {"date": "2023-09-13", "close": 10.8823, "volume": 23728.0}, {"date": "2023-09-14", "close": 10.8062, "volume": 13573.0}, {"date": "2023-09-15", "close": 11.2628, "volume": 47588.0}, {"date": "2023-09-18", "close": 11.3389, "volume": 58679.0}, {"date": "2023-09-19", "close": 11.7194, "volume": 54907.0}, {"date": "2023-09-20", "close": 11.1867, "volume": 77089.0}, {"date": "2023-09-21", "close": 11.4911, "volume": 38382.0}, {"date": "2023-09-22", "close": 11.9477, "volume": 23575.0}, {"date": "2023-09-25", "close": 12.4043, "volume": 33357.0}, {"date": "2023-09-26", "close": 11.9477, "volume": 46959.0}, {"date": "2023-09-27", "close": 12.0238, "volume": 19734.0}, {"date": "2023-09-28", "close": 12.176, "volume": 20619.0}, {"date": "2023-09-29", "close": 12.2521, "volume": 11270.0}, {"date": "2023-10-02", "close": 11.9477, "volume": 11096.0}, {"date": "2023-10-03", "close": 11.7955, "volume": 4953.0}, {"date": "2023-10-04", "close": 11.3389, "volume": 34930.0}, {"date": "2023-10-05", "close": 11.6433, "volume": 17546.0}, {"date": "2023-10-06", "close": 11.5672, "volume": 20665.0}, {"date": "2023-10-09", "close": 11.8716, "volume": 15780.0}, {"date": "2023-10-10", "close": 11.7955, "volume": 13919.0}, {"date": "2023-10-11", "close": 12.0238, "volume": 16538.0}, {"date": "2023-10-12", "close": 11.7955, "volume": 7544.0}, {"date": "2023-10-13", "close": 11.6433, "volume": 15656.0}, {"date": "2023-10-16", "close": 11.5672, "volume": 23069.0}, {"date": "2023-10-17", "close": 11.6433, "volume": 81809.0}, {"date": "2023-10-18", "close": 12.0999, "volume": 4133.0}, {"date": "2023-10-19", "close": 11.7194, "volume": 8229.0}, {"date": "2023-10-20", "close": 12.0999, "volume": 14466.0}, {"date": "2023-10-23", "close": 11.8716, "volume": 4112.0}, {"date": "2023-10-24", "close": 12.176, "volume": 51655.0}, {"date": "2023-10-25", "close": 12.0238, "volume": 14932.0}, {"date": "2023-10-26", "close": 12.0238, "volume": 16919.0}, {"date": "2023-10-27", "close": 11.7194, "volume": 7163.0}, {"date": "2023-10-30", "close": 11.7194, "volume": 23109.0}, {"date": "2023-10-31", "close": 11.5672, "volume": 3216.0}, {"date": "2023-11-01", "close": 11.8716, "volume": 4842.0}, {"date": "2023-11-02", "close": 11.7955, "volume": 15065.0}, {"date": "2023-11-03", "close": 12.3282, "volume": 13197.0}, {"date": "2023-11-06", "close": 12.6326, "volume": 14348.0}, {"date": "2023-11-07", "close": 12.4804, "volume": 6861.0}, {"date": "2023-11-08", "close": 12.6326, "volume": 7993.0}, {"date": "2023-11-09", "close": 12.2521, "volume": 13085.0}, {"date": "2023-11-10", "close": 12.0238, "volume": 4298.0}, {"date": "2023-11-13", "close": 11.9477, "volume": 3976.0}, {"date": "2023-11-14", "close": 11.7194, "volume": 5878.0}, {"date": "2023-11-15", "close": 11.7194, "volume": 5740.0}, {"date": "2023-11-16", "close": 11.5672, "volume": 18332.0}, {"date": "2023-11-17", "close": 11.3389, "volume": 9501.0}, {"date": "2023-11-20", "close": 11.3389, "volume": 3259.0}, {"date": "2023-11-21", "close": 11.1867, "volume": 9951.0}, {"date": "2023-11-22", "close": 11.1106, "volume": 13310.0}, {"date": "2023-11-23", "close": 11.1867, "volume": 8418.0}, {"date": "2023-11-24", "close": 11.1106, "volume": 3300.0}, {"date": "2023-11-27", "close": 11.1867, "volume": 3579.0}, {"date": "2023-11-28", "close": 11.1867, "volume": 9378.0}, {"date": "2023-11-29", "close": 11.0345, "volume": 8363.0}, {"date": "2023-11-30", "close": 10.9584, "volume": 13615.0}, {"date": "2023-12-01", "close": 10.8062, "volume": 2933.0}, {"date": "2023-12-04", "close": 10.8823, "volume": 4572.0}, {"date": "2023-12-05", "close": 10.8062, "volume": 45363.0}, {"date": "2023-12-06", "close": 10.7301, "volume": 3741.0}, {"date": "2023-12-07", "close": 11.0345, "volume": 13847.0}, {"date": "2023-12-08", "close": 10.8062, "volume": 4768.0}, {"date": "2023-12-11", "close": 10.7301, "volume": 2486.0}, {"date": "2023-12-12", "close": 10.8823, "volume": 4515.0}, {"date": "2023-12-13", "close": 11.1867, "volume": 8284.0}, {"date": "2023-12-14", "close": 11.0345, "volume": 7763.0}, {"date": "2023-12-15", "close": 11.5672, "volume": 18805.0}, {"date": "2023-12-18", "close": 11.415, "volume": 5308.0}, {"date": "2023-12-19", "close": 11.4911, "volume": 22555.0}, {"date": "2023-12-20", "close": 10.5779, "volume": 106126.0}, {"date": "2023-12-21", "close": 10.1974, "volume": 167572.0}, {"date": "2023-12-22", "close": 10.1974, "volume": 32268.0}, {"date": "2023-12-27", "close": 10.3496, "volume": 25442.0}, {"date": "2023-12-28", "close": 10.5779, "volume": 72643.0}, {"date": "2023-12-29", "close": 10.7301, "volume": 13941.0}, {"date": "2024-01-02", "close": 10.8062, "volume": 21423.0}, {"date": "2024-01-03", "close": 10.654, "volume": 26917.0}, {"date": "2024-01-04", "close": 10.9584, "volume": 7630.0}, {"date": "2024-01-05", "close": 10.9584, "volume": 5958.0}, {"date": "2024-01-08", "close": 10.5779, "volume": 3715.0}, {"date": "2024-01-09", "close": 10.5779, "volume": 4673.0}, {"date": "2024-01-10", "close": 10.3496, "volume": 7875.0}, {"date": "2024-01-11", "close": 10.654, "volume": 4271.0}, {"date": "2024-01-12", "close": 10.2735, "volume": 4782.0}, {"date": "2024-01-15", "close": 10.5018, "volume": 1844.0}, {"date": "2024-01-16", "close": 10.3496, "volume": 13512.0}, {"date": "2024-01-17", "close": 10.654, "volume": 21025.0}, {"date": "2024-01-18", "close": 10.5779, "volume": 6348.0}, {"date": "2024-01-19", "close": 10.2735, "volume": 4584.0}, {"date": "2024-01-22", "close": 10.3496, "volume": 4030.0}, {"date": "2024-01-23", "close": 10.3496, "volume": 6795.0}, {"date": "2024-01-24", "close": 10.5018, "volume": 1008.0}, {"date": "2024-01-25", "close": 10.5018, "volume": 1271.0}, {"date": "2024-01-29", "close": 10.3496, "volume": 10982.0}, {"date": "2024-01-30", "close": 10.1974, "volume": 18838.0}, {"date": "2024-01-31", "close": 10.0452, "volume": 31872.0}, {"date": "2024-02-01", "close": 9.7408, "volume": 166606.0}, {"date": "2024-02-02", "close": 9.8169, "volume": 9788.0}, {"date": "2024-02-05", "close": 9.6647, "volume": 3165.0}, {"date": "2024-02-06", "close": 9.7408, "volume": 1242.0}, {"date": "2024-02-07", "close": 9.6647, "volume": 15212.0}, {"date": "2024-02-08", "close": 9.47445, "volume": 21799.0}, {"date": "2024-02-09", "close": 9.4364, "volume": 13350.0}, {"date": "2024-02-12", "close": 9.4364, "volume": 12586.0}, {"date": "2024-02-13", "close": 9.2842, "volume": 43122.0}, {"date": "2024-02-14", "close": 8.9798, "volume": 46876.0}, {"date": "2024-02-15", "close": 8.9798, "volume": 49704.0}, {"date": "2024-02-16", "close": 8.7515, "volume": 26135.0}, {"date": "2024-02-19", "close": 8.8276, "volume": 63680.0}, {"date": "2024-02-20", "close": 8.1427, "volume": 107071.0}, {"date": "2024-02-21", "close": 7.9144, "volume": 56673.0}, {"date": "2024-02-22", "close": 7.9144, "volume": 28090.0}, {"date": "2024-02-23", "close": 7.7622, "volume": 62647.0}, {"date": "2024-02-26", "close": 7.8383, "volume": 106197.0}, {"date": "2024-02-27", "close": 7.61, "volume": 103880.0}, {"date": "2024-02-28", "close": 7.4578, "volume": 46402.0}, {"date": "2024-02-29", "close": 7.4578, "volume": 47139.0}, {"date": "2024-03-01", "close": 7.3817, "volume": 33984.0}, {"date": "2024-03-04", "close": 7.61, "volume": 85504.0}, {"date": "2024-03-05", "close": 7.64805, "volume": 17049.0}, {"date": "2024-03-06", "close": 7.4578, "volume": 13263.0}, {"date": "2024-03-07", "close": 7.3817, "volume": 32668.0}, {"date": "2024-03-08", "close": 7.3817, "volume": 6377.0}, {"date": "2024-03-11", "close": 7.3817, "volume": 13668.0}, {"date": "2024-03-12", "close": 7.3817, "volume": 7006.0}, {"date": "2024-03-13", "close": 7.2295, "volume": 41161.0}, {"date": "2024-03-14", "close": 7.4578, "volume": 44004.0}, {"date": "2024-03-15", "close": 7.5339, "volume": 17357.0}, {"date": "2024-03-18", "close": 7.3056, "volume": 46079.0}, {"date": "2024-03-19", "close": 7.4578, "volume": 33564.0}, {"date": "2024-03-20", "close": 7.4578, "volume": 23252.0}, {"date": "2024-03-21", "close": 7.3056, "volume": 35868.0}, {"date": "2024-03-22", "close": 7.61, "volume": 38167.0}, {"date": "2024-03-25", "close": 8.2949, "volume": 64004.0}, {"date": "2024-03-26", "close": 8.5232, "volume": 106468.0}, {"date": "2024-03-27", "close": 8.371, "volume": 23816.0}, {"date": "2024-03-28", "close": 8.0666, "volume": 66290.0}, {"date": "2024-04-02", "close": 7.8383, "volume": 15149.0}, {"date": "2024-04-03", "close": 7.7622, "volume": 9339.0}, {"date": "2024-04-04", "close": 8.1427, "volume": 40097.0}, {"date": "2024-04-05", "close": 7.9144, "volume": 29897.0}, {"date": "2024-04-08", "close": 7.8383, "volume": 20142.0}, {"date": "2024-04-09", "close": 7.7622, "volume": 11784.0}, {"date": "2024-04-10", "close": 7.9905, "volume": 40685.0}, {"date": "2024-04-11", "close": 8.0666, "volume": 13680.0}, {"date": "2024-04-12", "close": 8.0666, "volume": 15178.0}, {"date": "2024-04-15", "close": 7.9144, "volume": 10165.0}, {"date": "2024-04-16", "close": 7.8383, "volume": 39013.0}, {"date": "2024-04-17", "close": 7.61, "volume": 6767.0}, {"date": "2024-04-18", "close": 7.61, "volume": 8076.0}, {"date": "2024-04-19", "close": 7.7622, "volume": 20261.0}, {"date": "2024-04-22", "close": 7.61, "volume": 27309.0}, {"date": "2024-04-23", "close": 7.6861, "volume": 6268.0}, {"date": "2024-04-24", "close": 7.5339, "volume": 38443.0}, {"date": "2024-04-26", "close": 7.3817, "volume": 46160.0}, {"date": "2024-04-29", "close": 7.5339, "volume": 14200.0}, {"date": "2024-04-30", "close": 7.3817, "volume": 14672.0}, {"date": "2024-05-01", "close": 7.3056, "volume": 27412.0}, {"date": "2024-05-02", "close": 7.1534, "volume": 13391.0}, {"date": "2024-05-03", "close": 7.0773, "volume": 27771.0}, {"date": "2024-05-06", "close": 6.849, "volume": 33217.0}, {"date": "2024-05-07", "close": 6.6968, "volume": 34737.0}, {"date": "2024-05-08", "close": 6.6968, "volume": 67170.0}, {"date": "2024-05-09", "close": 6.4685, "volume": 23045.0}, {"date": "2024-05-10", "close": 6.3924, "volume": 42325.0}, {"date": "2024-05-13", "close": 6.3163, "volume": 44056.0}, {"date": "2024-05-14", "close": 6.3163, "volume": 84402.0}, {"date": "2024-05-15", "close": 6.088, "volume": 46164.0}, {"date": "2024-05-16", "close": 6.088, "volume": 39697.0}, {"date": "2024-05-17", "close": 6.0119, "volume": 42961.0}, {"date": "2024-05-20", "close": 6.04995, "volume": 32653.0}, {"date": "2024-05-21", "close": 6.5446, "volume": 140774.0}, {"date": "2024-05-22", "close": 6.4685, "volume": 36912.0}, {"date": "2024-05-23", "close": 6.2402, "volume": 21496.0}, {"date": "2024-05-24", "close": 6.0119, "volume": 52443.0}, {"date": "2024-05-27", "close": 6.088, "volume": 57054.0}, {"date": "2024-05-28", "close": 6.088, "volume": 30602.0}, {"date": "2024-05-29", "close": 6.0119, "volume": 35292.0}, {"date": "2024-05-30", "close": 6.088, "volume": 27307.0}, {"date": "2024-05-31", "close": 5.9358, "volume": 229030.0}, {"date": "2024-06-03", "close": 6.1641, "volume": 12538.0}, {"date": "2024-06-04", "close": 6.088, "volume": 10889.0}, {"date": "2024-06-05", "close": 6.088, "volume": 9350.0}, {"date": "2024-06-06", "close": 6.1641, "volume": 29987.0}, {"date": "2024-06-07", "close": 6.2402, "volume": 13247.0}, {"date": "2024-06-11", "close": 6.088, "volume": 16067.0}, {"date": "2024-06-12", "close": 5.9358, "volume": 25532.0}, {"date": "2024-06-13", "close": 6.088, "volume": 41557.0}, {"date": "2024-06-14", "close": 6.0119, "volume": 17807.0}, {"date": "2024-06-17", "close": 5.8597, "volume": 36743.0}, {"date": "2024-06-18", "close": 5.7836, "volume": 71441.0}, {"date": "2024-06-19", "close": 5.7075, "volume": 33333.0}, {"date": "2024-06-20", "close": 5.9358, "volume": 272098.0}, {"date": "2024-06-21", "close": 5.4792, "volume": 162789.0}, {"date": "2024-06-24", "close": 5.0987, "volume": 145075.0}, {"date": "2024-06-25", "close": 5.0226, "volume": 90162.0}, {"date": "2024-06-26", "close": 4.9465, "volume": 84522.0}, {"date": "2024-06-27", "close": 5.2509, "volume": 98398.0}, {"date": "2024-06-28", "close": 5.1748, "volume": 21146.0}, {"date": "2024-07-01", "close": 5.0987, "volume": 28558.0}, {"date": "2024-07-02", "close": 5.0987, "volume": 24173.0}, {"date": "2024-07-03", "close": 5.1748, "volume": 42292.0}, {"date": "2024-07-04", "close": 5.1748, "volume": 13882.0}, {"date": "2024-07-05", "close": 5.0987, "volume": 2051.0}, {"date": "2024-07-08", "close": 5.1748, "volume": 12164.0}, {"date": "2024-07-09", "close": 5.2509, "volume": 29817.0}, {"date": "2024-07-10", "close": 5.0987, "volume": 9884.0}, {"date": "2024-07-11", "close": 5.0987, "volume": 29343.0}, {"date": "2024-07-12", "close": 5.2509, "volume": 23155.0}, {"date": "2024-07-15", "close": 5.2509, "volume": 34721.0}, {"date": "2024-07-16", "close": 5.0987, "volume": 10759.0}, {"date": "2024-07-17", "close": 5.327, "volume": 22181.0}, {"date": "2024-07-18", "close": 5.4792, "volume": 31495.0}, {"date": "2024-07-19", "close": 5.4031, "volume": 18964.0}, {"date": "2024-07-22", "close": 5.6314, "volume": 43088.0}, {"date": "2024-07-23", "close": 6.088, "volume": 116637.0}, {"date": "2024-07-24", "close": 6.088, "volume": 25726.0}, {"date": "2024-07-25", "close": 6.088, "volume": 18518.0}, {"date": "2024-07-26", "close": 6.1641, "volume": 28282.0}, {"date": "2024-07-29", "close": 6.1641, "volume": 22071.0}, {"date": "2024-07-30", "close": 5.9358, "volume": 25269.0}, {"date": "2024-07-31", "close": 6.1641, "volume": 57890.0}, {"date": "2024-08-01", "close": 6.2402, "volume": 34776.0}, {"date": "2024-08-02", "close": 5.7836, "volume": 19685.0}, {"date": "2024-08-05", "close": 5.9358, "volume": 28189.0}, {"date": "2024-08-06", "close": 5.8597, "volume": 18117.0}, {"date": "2024-08-07", "close": 5.7075, "volume": 5728.0}, {"date": "2024-08-08", "close": 5.4792, "volume": 19881.0}, {"date": "2024-08-09", "close": 5.7075, "volume": 7472.0}, {"date": "2024-08-12", "close": 5.7836, "volume": 5378.0}, {"date": "2024-08-13", "close": 5.8597, "volume": 10356.0}, {"date": "2024-08-14", "close": 6.088, "volume": 57100.0}, {"date": "2024-08-15", "close": 6.3924, "volume": 20339.0}, {"date": "2024-08-16", "close": 6.3924, "volume": 8326.0}, {"date": "2024-08-19", "close": 6.6968, "volume": 30199.0}, {"date": "2024-08-20", "close": 7.1534, "volume": 57052.0}, {"date": "2024-08-21", "close": 7.3056, "volume": 22077.0}, {"date": "2024-08-22", "close": 7.61, "volume": 31390.0}, {"date": "2024-08-23", "close": 7.5339, "volume": 27161.0}, {"date": "2024-08-26", "close": 7.7622, "volume": 16384.0}, {"date": "2024-08-27", "close": 8.0666, "volume": 14919.0}, {"date": "2024-08-28", "close": 7.9905, "volume": 25208.0}, {"date": "2024-08-29", "close": 8.2188, "volume": 18242.0}, {"date": "2024-08-30", "close": 8.0666, "volume": 5909.0}, {"date": "2024-09-02", "close": 7.8383, "volume": 26157.0}, {"date": "2024-09-03", "close": 7.3817, "volume": 27769.0}, {"date": "2024-09-04", "close": 7.1534, "volume": 9819.0}, {"date": "2024-09-05", "close": 7.61, "volume": 12686.0}, {"date": "2024-09-06", "close": 7.3056, "volume": 32821.0}, {"date": "2024-09-09", "close": 7.3056, "volume": 13180.0}, {"date": "2024-09-10", "close": 7.1534, "volume": 5661.0}, {"date": "2024-09-11", "close": 6.7729, "volume": 19443.0}, {"date": "2024-09-12", "close": 7.0773, "volume": 4912.0}, {"date": "2024-09-13", "close": 7.0773, "volume": 6604.0}, {"date": "2024-09-16", "close": 7.1534, "volume": 6011.0}, {"date": "2024-09-17", "close": 7.3056, "volume": 14824.0}, {"date": "2024-09-18", "close": 7.2295, "volume": 8945.0}, {"date": "2024-09-19", "close": 7.1534, "volume": 4763.0}, {"date": "2024-09-20", "close": 6.9251, "volume": 12167.0}, {"date": "2024-09-23", "close": 7.0012, "volume": 21942.0}, {"date": "2024-09-24", "close": 7.0773, "volume": 20809.0}, {"date": "2024-09-25", "close": 7.0012, "volume": 8810.0}, {"date": "2024-09-26", "close": 6.9251, "volume": 31061.0}, {"date": "2024-09-27", "close": 7.1534, "volume": 34729.0}, {"date": "2024-09-30", "close": 7.1534, "volume": 61025.0}, {"date": "2024-10-01", "close": 7.0773, "volume": 42023.0}, {"date": "2024-10-02", "close": 7.1534, "volume": 25465.0}, {"date": "2024-10-03", "close": 6.9251, "volume": 28045.0}, {"date": "2024-10-04", "close": 6.849, "volume": 21028.0}, {"date": "2024-10-07", "close": 6.849, "volume": 36829.0}, {"date": "2024-10-08", "close": 7.0012, "volume": 9240.0}, {"date": "2024-10-09", "close": 7.1534, "volume": 25896.0}, {"date": "2024-10-10", "close": 6.849, "volume": 42290.0}, {"date": "2024-10-11", "close": 6.849, "volume": 15789.0}, {"date": "2024-10-14", "close": 6.849, "volume": 15358.0}, {"date": "2024-10-15", "close": 6.6968, "volume": 16094.0}, {"date": "2024-10-16", "close": 6.3924, "volume": 20251.0}, {"date": "2024-10-17", "close": 6.5446, "volume": 66432.0}, {"date": "2024-10-18", "close": 6.5446, "volume": 16977.0}, {"date": "2024-10-21", "close": 6.3924, "volume": 26686.0}, {"date": "2024-10-22", "close": 6.5446, "volume": 11520.0}, {"date": "2024-10-23", "close": 6.3924, "volume": 50328.0}, {"date": "2024-10-24", "close": 6.1641, "volume": 20737.0}, {"date": "2024-10-25", "close": 6.2402, "volume": 18525.0}, {"date": "2024-10-28", "close": 6.2402, "volume": 14035.0}, {"date": "2024-10-29", "close": 6.088, "volume": 20380.0}, {"date": "2024-10-30", "close": 5.9358, "volume": 32554.0}, {"date": "2024-10-31", "close": 6.0119, "volume": 10421.0}, {"date": "2024-11-01", "close": 6.0119, "volume": 9374.0}, {"date": "2024-11-04", "close": 6.3163, "volume": 7043.0}, {"date": "2024-11-05", "close": 6.0119, "volume": 4388.0}, {"date": "2024-11-06", "close": 6.3163, "volume": 6006.0}, {"date": "2024-11-07", "close": 6.0119, "volume": 16689.0}, {"date": "2024-11-08", "close": 5.8597, "volume": 41183.0}, {"date": "2024-11-11", "close": 5.82165, "volume": 26268.0}, {"date": "2024-11-12", "close": 5.97385, "volume": 17560.0}, {"date": "2024-11-13", "close": 5.6314, "volume": 145412.0}, {"date": "2024-11-14", "close": 5.7836, "volume": 28962.0}, {"date": "2024-11-15", "close": 5.8597, "volume": 37672.0}, {"date": "2024-11-18", "close": 5.9358, "volume": 50443.0}, {"date": "2024-11-19", "close": 5.7075, "volume": 18382.0}, {"date": "2024-11-20", "close": 5.9358, "volume": 43179.0}, {"date": "2024-11-21", "close": 5.8597, "volume": 21169.0}, {"date": "2024-11-22", "close": 5.6314, "volume": 19866.0}, {"date": "2024-11-25", "close": 5.9358, "volume": 40005.0}, {"date": "2024-11-26", "close": 5.7075, "volume": 29489.0}, {"date": "2024-11-27", "close": 5.8597, "volume": 10790.0}, {"date": "2024-11-28", "close": 5.6314, "volume": 864.0}, {"date": "2024-11-29", "close": 5.6314, "volume": 11149.0}, {"date": "2024-12-02", "close": 5.5553, "volume": 23923.0}, {"date": "2024-12-03", "close": 5.7836, "volume": 5359.0}, {"date": "2024-12-04", "close": 5.7075, "volume": 8981.0}, {"date": "2024-12-05", "close": 5.6314, "volume": 14665.0}, {"date": "2024-12-06", "close": 5.4792, "volume": 11540.0}, {"date": "2024-12-09", "close": 5.4792, "volume": 31966.0}, {"date": "2024-12-10", "close": 5.4031, "volume": 15435.0}, {"date": "2024-12-11", "close": 5.7075, "volume": 10625.0}, {"date": "2024-12-12", "close": 5.4031, "volume": 6311.0}, {"date": "2024-12-13", "close": 5.4792, "volume": 21081.0}, {"date": "2024-12-16", "close": 5.327, "volume": 5631.0}, {"date": "2024-12-17", "close": 5.5553, "volume": 19721.0}, {"date": "2024-12-18", "close": 6.0119, "volume": 38356.0}, {"date": "2024-12-19", "close": 5.7075, "volume": 5402.0}, {"date": "2024-12-20", "close": 5.6314, "volume": 24520.0}, {"date": "2024-12-23", "close": 5.4792, "volume": 10677.0}, {"date": "2024-12-24", "close": 5.89775, "volume": 12680.0}, {"date": "2024-12-27", "close": 5.7075, "volume": 2661.0}, {"date": "2024-12-30", "close": 6.0119, "volume": 22845.0}, {"date": "2024-12-31", "close": 5.9358, "volume": 9711.0}, {"date": "2025-01-02", "close": 5.7075, "volume": 5424.0}, {"date": "2025-01-03", "close": 5.7075, "volume": 24829.0}, {"date": "2025-01-06", "close": 6.0119, "volume": 9731.0}, {"date": "2025-01-07", "close": 5.5553, "volume": 29672.0}, {"date": "2025-01-08", "close": 5.8597, "volume": 12831.0}, {"date": "2025-01-09", "close": 5.7836, "volume": 7510.0}, {"date": "2025-01-10", "close": 5.8597, "volume": 18961.0}, {"date": "2025-01-13", "close": 5.7836, "volume": 3885.0}, {"date": "2025-01-14", "close": 5.7836, "volume": 3234.0}, {"date": "2025-01-15", "close": 5.8597, "volume": 197.0}, {"date": "2025-01-16", "close": 5.6314, "volume": 4097.0}, {"date": "2025-01-17", "close": 5.6314, "volume": 26834.0}, {"date": "2025-01-20", "close": 5.4792, "volume": 32159.0}, {"date": "2025-01-21", "close": 5.4792, "volume": 14270.0}, {"date": "2025-01-22", "close": 5.6314, "volume": 7840.0}, {"date": "2025-01-23", "close": 5.7075, "volume": 2832.0}, {"date": "2025-01-24", "close": 5.9358, "volume": 13133.0}, {"date": "2025-01-28", "close": 5.6314, "volume": 8912.0}, {"date": "2025-01-29", "close": 5.6314, "volume": 9516.0}, {"date": "2025-01-30", "close": 5.6314, "volume": 2791.0}, {"date": "2025-01-31", "close": 5.5553, "volume": 13254.0}, {"date": "2025-02-03", "close": 5.7836, "volume": 8777.0}, {"date": "2025-02-04", "close": 5.7836, "volume": 14224.0}, {"date": "2025-02-05", "close": 5.4792, "volume": 3049.0}, {"date": "2025-02-06", "close": 5.5553, "volume": 967.0}, {"date": "2025-02-07", "close": 5.4792, "volume": 1484.0}, {"date": "2025-02-10", "close": 5.4031, "volume": 3323.0}, {"date": "2025-02-11", "close": 5.327, "volume": 8403.0}, {"date": "2025-02-12", "close": 5.4031, "volume": 3963.0}, {"date": "2025-02-13", "close": 5.4792, "volume": 22507.0}, {"date": "2025-02-14", "close": 5.4031, "volume": 1948.0}, {"date": "2025-02-17", "close": 5.4792, "volume": 9598.0}, {"date": "2025-02-18", "close": 5.4792, "volume": 1157.0}, {"date": "2025-02-19", "close": 5.4792, "volume": 10823.0}, {"date": "2025-02-20", "close": 5.4031, "volume": 15305.0}, {"date": "2025-02-21", "close": 5.4792, "volume": 4842.0}, {"date": "2025-02-24", "close": 5.4792, "volume": 12568.0}, {"date": "2025-02-25", "close": 5.4792, "volume": 30408.0}, {"date": "2025-02-26", "close": 5.2509, "volume": 6790.0}, {"date": "2025-02-27", "close": 5.5553, "volume": 23299.0}, {"date": "2025-02-28", "close": 5.4031, "volume": 38270.0}, {"date": "2025-03-03", "close": 5.327, "volume": 9894.0}, {"date": "2025-03-04", "close": 5.2509, "volume": 517.0}, {"date": "2025-03-05", "close": 5.327, "volume": 7729.0}, {"date": "2025-03-06", "close": 5.1748, "volume": 7629.0}, {"date": "2025-03-07", "close": 5.327, "volume": 7893.0}, {"date": "2025-03-10", "close": 5.327, "volume": 4046.0}, {"date": "2025-03-11", "close": 5.2509, "volume": 2755.0}, {"date": "2025-03-12", "close": 5.1748, "volume": 31502.0}, {"date": "2025-03-13", "close": 5.1748, "volume": 3904.0}, {"date": "2025-03-14", "close": 5.1748, "volume": 16573.0}, {"date": "2025-03-17", "close": 5.1748, "volume": 1944.0}, {"date": "2025-03-18", "close": 5.0226, "volume": 39320.0}, {"date": "2025-03-19", "close": 5.0226, "volume": 5754.0}, {"date": "2025-03-20", "close": 5.0226, "volume": 6407.0}, {"date": "2025-03-21", "close": 5.0226, "volume": 42303.0}, {"date": "2025-03-24", "close": 5.0226, "volume": 23808.0}, {"date": "2025-03-25", "close": 5.0987, "volume": 20591.0}, {"date": "2025-03-26", "close": 4.7182, "volume": 74925.0}, {"date": "2025-03-27", "close": 4.7182, "volume": 62739.0}, {"date": "2025-03-28", "close": 4.9465, "volume": 16181.0}, {"date": "2025-03-31", "close": 5.1748, "volume": 26150.0}, {"date": "2025-04-01", "close": 5.1748, "volume": 29212.0}, {"date": "2025-04-02", "close": 5.0226, "volume": 10173.0}, {"date": "2025-04-03", "close": 5.0226, "volume": 2415.0}, {"date": "2025-04-04", "close": 4.8704, "volume": 4713.0}, {"date": "2025-04-07", "close": 4.6421, "volume": 14374.0}, {"date": "2025-04-08", "close": 4.7943, "volume": 8334.0}, {"date": "2025-04-09", "close": 4.6421, "volume": 3359.0}, {"date": "2025-04-10", "close": 4.7943, "volume": 11611.0}, {"date": "2025-04-11", "close": 4.566, "volume": 16047.0}, {"date": "2025-04-14", "close": 4.7943, "volume": 10282.0}, {"date": "2025-04-15", "close": 4.8704, "volume": 32630.0}, {"date": "2025-04-16", "close": 4.7182, "volume": 15324.0}, {"date": "2025-04-17", "close": 4.8704, "volume": 3297.0}, {"date": "2025-04-22", "close": 4.8704, "volume": 27788.0}, {"date": "2025-04-23", "close": 4.8704, "volume": 9025.0}, {"date": "2025-04-24", "close": 4.7943, "volume": 11205.0}, {"date": "2025-04-28", "close": 4.8704, "volume": 6628.0}, {"date": "2025-04-29", "close": 4.7943, "volume": 15006.0}, {"date": "2025-04-30", "close": 4.6421, "volume": 6453.0}, {"date": "2025-05-01", "close": 4.7943, "volume": 18475.0}, {"date": "2025-05-02", "close": 4.8704, "volume": 18606.0}, {"date": "2025-05-05", "close": 4.566, "volume": 12218.0}, {"date": "2025-05-06", "close": 4.7943, "volume": 16445.0}, {"date": "2025-05-07", "close": 4.7943, "volume": 26002.0}, {"date": "2025-05-08", "close": 4.7943, "volume": 17047.0}, {"date": "2025-05-09", "close": 4.7182, "volume": 1791.0}, {"date": "2025-05-12", "close": 4.8704, "volume": 10770.0}, {"date": "2025-05-13", "close": 4.8704, "volume": 25468.0}, {"date": "2025-05-14", "close": 4.7943, "volume": 14505.0}, {"date": "2025-05-15", "close": 4.8704, "volume": 9543.0}, {"date": "2025-05-16", "close": 4.8704, "volume": 7807.0}, {"date": "2025-05-19", "close": 4.7943, "volume": 7862.0}, {"date": "2025-05-20", "close": 4.7943, "volume": 780.0}, {"date": "2025-05-21", "close": 4.6421, "volume": 21217.0}, {"date": "2025-05-22", "close": 4.4899, "volume": 30972.0}, {"date": "2025-05-23", "close": 4.4138, "volume": 22832.0}, {"date": "2025-05-26", "close": 4.3377, "volume": 402195.0}, {"date": "2025-05-27", "close": 4.1855, "volume": 17746.0}, {"date": "2025-05-28", "close": 4.1855, "volume": 19242.0}, {"date": "2025-05-29", "close": 4.1855, "volume": 15195.0}, {"date": "2025-05-30", "close": 4.1855, "volume": 29384.0}, {"date": "2025-06-02", "close": 4.1094, "volume": 12688.0}, {"date": "2025-06-03", "close": 4.1094, "volume": 20713.0}, {"date": "2025-06-04", "close": 4.1855, "volume": 15977.0}, {"date": "2025-06-05", "close": 4.1094, "volume": 41303.0}, {"date": "2025-06-06", "close": 4.1855, "volume": 24284.0}, {"date": "2025-06-10", "close": 4.4138, "volume": 33475.0}, {"date": "2025-06-11", "close": 4.4138, "volume": 23125.0}, {"date": "2025-06-12", "close": 4.3377, "volume": 16019.0}, {"date": "2025-06-13", "close": 4.3377, "volume": 17717.0}, {"date": "2025-06-16", "close": 4.1855, "volume": 20809.0}, {"date": "2025-06-17", "close": 4.1094, "volume": 20208.0}, {"date": "2025-06-18", "close": 4.0333, "volume": 19760.0}, {"date": "2025-06-19", "close": 3.8811, "volume": 108367.0}, {"date": "2025-06-20", "close": 3.805, "volume": 81722.0}, {"date": "2025-06-23", "close": 3.8811, "volume": 30917.0}, {"date": "2025-06-24", "close": 3.9572, "volume": 47434.0}, {"date": "2025-06-25", "close": 3.8811, "volume": 22030.0}, {"date": "2025-06-26", "close": 3.7289, "volume": 113208.0}, {"date": "2025-06-27", "close": 3.805, "volume": 173168.0}, {"date": "2025-06-30", "close": 3.805, "volume": 51457.0}, {"date": "2025-07-01", "close": 3.7289, "volume": 27454.0}, {"date": "2025-07-02", "close": 3.7289, "volume": 37545.0}, {"date": "2025-07-03", "close": 3.7289, "volume": 11147.0}, {"date": "2025-07-04", "close": 3.805, "volume": 25700.0}, {"date": "2025-07-07", "close": 3.6528, "volume": 21257.0}, {"date": "2025-07-08", "close": 3.805, "volume": 7625.0}, {"date": "2025-07-09", "close": 3.7289, "volume": 19633.0}, {"date": "2025-07-10", "close": 3.805, "volume": 4093.0}, {"date": "2025-07-11", "close": 3.5767, "volume": 44730.0}, {"date": "2025-07-14", "close": 3.6528, "volume": 4099.0}, {"date": "2025-07-15", "close": 3.6528, "volume": 8928.0}, {"date": "2025-07-16", "close": 3.6528, "volume": 29985.0}, {"date": "2025-07-17", "close": 3.5767, "volume": 3973.0}, {"date": "2025-07-18", "close": 3.6528, "volume": 9611.0}, {"date": "2025-07-21", "close": 3.6528, "volume": 4939.0}, {"date": "2025-07-22", "close": 3.5767, "volume": 19816.0}, {"date": "2025-07-23", "close": 3.5767, "volume": 4695.0}, {"date": "2025-07-24", "close": 3.5006, "volume": 35192.0}, {"date": "2025-07-25", "close": 3.6528, "volume": 17219.0}, {"date": "2025-07-28", "close": 3.805, "volume": 4326.0}, {"date": "2025-07-29", "close": 3.6528, "volume": 7621.0}, {"date": "2025-07-30", "close": 3.6528, "volume": 509.0}, {"date": "2025-07-31", "close": 3.7289, "volume": 24027.0}, {"date": "2025-08-01", "close": 3.4245, "volume": 101575.0}, {"date": "2025-08-04", "close": 3.2723, "volume": 31899.0}, {"date": "2025-08-05", "close": 3.3484, "volume": 22876.0}, {"date": "2025-08-06", "close": 3.4245, "volume": 13543.0}, {"date": "2025-08-07", "close": 3.4245, "volume": 147.0}, {"date": "2025-08-08", "close": 3.4245, "volume": 30437.0}, {"date": "2025-08-11", "close": 3.4245, "volume": 7939.0}, {"date": "2025-08-12", "close": 3.5006, "volume": 479.0}, {"date": "2025-08-13", "close": 3.4245, "volume": 13857.0}, {"date": "2025-08-14", "close": 3.5006, "volume": 2307.0}, {"date": "2025-08-15", "close": 3.4245, "volume": 5717.0}, {"date": "2025-08-18", "close": 3.5006, "volume": 26290.0}, {"date": "2025-08-19", "close": 3.4245, "volume": 20988.0}, {"date": "2025-08-20", "close": 3.5006, "volume": 13584.0}, {"date": "2025-08-21", "close": 3.5006, "volume": 2193.0}, {"date": "2025-08-22", "close": 3.4245, "volume": 9019.0}, {"date": "2025-08-25", "close": 3.3484, "volume": 20900.0}, {"date": "2025-08-26", "close": 3.2723, "volume": 135712.0}, {"date": "2025-08-27", "close": 3.1962, "volume": 18191.0}, {"date": "2025-08-28", "close": 3.1962, "volume": 15140.0}, {"date": "2025-08-29", "close": 3.2723, "volume": 24905.0}, {"date": "2025-09-01", "close": 3.2723, "volume": 6712.0}, {"date": "2025-09-02", "close": 3.4245, "volume": 24302.0}, {"date": "2025-09-03", "close": 3.3484, "volume": 20384.0}, {"date": "2025-09-04", "close": 3.4245, "volume": 85186.0}, {"date": "2025-09-05", "close": 3.6528, "volume": 116383.0}, {"date": "2025-09-08", "close": 3.5767, "volume": 29258.0}, {"date": "2025-09-09", "close": 3.5006, "volume": 96043.0}, {"date": "2025-09-10", "close": 3.4245, "volume": 14567.0}, {"date": "2025-09-11", "close": 3.3484, "volume": 45646.0}, {"date": "2025-09-12", "close": 3.3484, "volume": 47234.0}, {"date": "2025-09-15", "close": 3.2723, "volume": 42519.0}, {"date": "2025-09-16", "close": 3.1962, "volume": 44845.0}, {"date": "2025-09-17", "close": 3.1962, "volume": 17010.0}, {"date": "2025-09-18", "close": 3.2723, "volume": 17545.0}, {"date": "2025-09-19", "close": 3.2723, "volume": 39642.0}, {"date": "2025-09-22", "close": 3.2723, "volume": 41243.0}, {"date": "2025-09-23", "close": 3.1962, "volume": 100948.0}, {"date": "2025-09-24", "close": 3.1962, "volume": 451340.0}, {"date": "2025-09-25", "close": 3.3484, "volume": 55853.0}, {"date": "2025-09-26", "close": 3.5767, "volume": 148843.0}, {"date": "2025-09-29", "close": 3.6528, "volume": 82535.0}, {"date": "2025-09-30", "close": 3.6528, "volume": 57126.0}, {"date": "2025-10-01", "close": 3.6528, "volume": 8992.0}, {"date": "2025-10-02", "close": 3.7289, "volume": 98211.0}, {"date": "2025-10-03", "close": 3.7289, "volume": 10985.0}, {"date": "2025-10-06", "close": 3.8811, "volume": 31525.0}, {"date": "2025-10-07", "close": 3.9572, "volume": 77660.0}, {"date": "2025-10-08", "close": 3.8811, "volume": 27544.0}, {"date": "2025-10-09", "close": 3.8811, "volume": 78504.0}, {"date": "2025-10-10", "close": 4.0333, "volume": 11323.0}, {"date": "2025-10-13", "close": 3.8811, "volume": 32286.0}, {"date": "2025-10-14", "close": 3.9572, "volume": 41774.0}, {"date": "2025-10-15", "close": 4.1855, "volume": 44157.0}, {"date": "2025-10-16", "close": 4.4138, "volume": 57407.0}, {"date": "2025-10-17", "close": 4.1855, "volume": 26847.0}, {"date": "2025-10-20", "close": 3.9572, "volume": 28342.0}, {"date": "2025-10-21", "close": 3.9572, "volume": 16456.0}, {"date": "2025-10-22", "close": 4.2616, "volume": 6794.0}, {"date": "2025-10-23", "close": 3.9572, "volume": 21394.0}, {"date": "2025-10-24", "close": 3.9572, "volume": 5197.0}, {"date": "2025-10-27", "close": 3.8811, "volume": 17588.0}, {"date": "2025-10-28", "close": 3.7289, "volume": 12430.0}, {"date": "2025-10-29", "close": 3.9572, "volume": 12311.0}, {"date": "2025-10-30", "close": 3.7289, "volume": 33420.0}, {"date": "2025-10-31", "close": 3.805, "volume": 2890.0}, {"date": "2025-11-03", "close": 3.805, "volume": 27269.0}, {"date": "2025-11-04", "close": 3.7289, "volume": 20474.0}, {"date": "2025-11-05", "close": 3.6528, "volume": 8721.0}, {"date": "2025-11-06", "close": 3.7289, "volume": 21346.0}, {"date": "2025-11-07", "close": 3.805, "volume": 30219.0}, {"date": "2025-11-10", "close": 3.6528, "volume": 3286.0}, {"date": "2025-11-11", "close": 3.6528, "volume": 2911.0}, {"date": "2025-11-12", "close": 3.9572, "volume": 8590.0}, {"date": "2025-11-13", "close": 3.8811, "volume": 8961.0}, {"date": "2025-11-14", "close": 3.7289, "volume": 12061.0}, {"date": "2025-11-17", "close": 3.7289, "volume": 4087.0}, {"date": "2025-11-18", "close": 3.5767, "volume": 6478.0}, {"date": "2025-11-19", "close": 3.6528, "volume": 53493.0}, {"date": "2025-11-20", "close": 3.6528, "volume": 22503.0}, {"date": "2025-11-21", "close": 3.6528, "volume": 15623.0}, {"date": "2025-11-24", "close": 3.5767, "volume": 20647.0}, {"date": "2025-11-25", "close": 3.6528, "volume": 16514.0}, {"date": "2025-11-26", "close": 3.7289, "volume": 8280.0}, {"date": "2025-11-27", "close": 3.805, "volume": 12279.0}, {"date": "2025-11-28", "close": 3.6528, "volume": 20275.0}, {"date": "2025-12-01", "close": 3.6528, "volume": 14528.0}, {"date": "2025-12-02", "close": 3.805, "volume": 6949.0}, {"date": "2025-12-03", "close": 3.6528, "volume": 8383.0}, {"date": "2025-12-04", "close": 3.6528, "volume": 4249.0}, {"date": "2025-12-05", "close": 3.805, "volume": 23588.0}, {"date": "2025-12-08", "close": 3.805, "volume": 891.0}, {"date": "2025-12-09", "close": 3.6528, "volume": 2420.0}, {"date": "2025-12-10", "close": 3.5767, "volume": 2248.0}, {"date": "2025-12-11", "close": 3.6528, "volume": 1083.0}, {"date": "2025-12-12", "close": 3.6528, "volume": 7297.0}, {"date": "2025-12-15", "close": 3.6528, "volume": 652.0}, {"date": "2025-12-16", "close": 3.5006, "volume": 12481.0}, {"date": "2025-12-17", "close": 3.5006, "volume": 1335.0}, {"date": "2025-12-18", "close": 3.5006, "volume": 20961.0}, {"date": "2025-12-19", "close": 3.7289, "volume": 1256.0}, {"date": "2025-12-22", "close": 3.5006, "volume": 14824.0}, {"date": "2025-12-23", "close": 3.6528, "volume": 4325.0}, {"date": "2025-12-24", "close": 3.6528, "volume": 8581.0}, {"date": "2025-12-29", "close": 3.6528, "volume": 6511.0}, {"date": "2025-12-30", "close": 3.7289, "volume": 17060.0}, {"date": "2025-12-31", "close": 3.6528, "volume": 40.0}, {"date": "2026-01-02", "close": 3.6528, "volume": 11527.0}, {"date": "2026-01-05", "close": 3.7289, "volume": 23750.0}, {"date": "2026-01-06", "close": 3.7289, "volume": 1721.0}, {"date": "2026-01-07", "close": 3.7289, "volume": 31772.0}, {"date": "2026-01-08", "close": 3.7289, "volume": 6825.0}, {"date": "2026-01-09", "close": 3.6528, "volume": 3362.0}, {"date": "2026-01-12", "close": 3.7289, "volume": 14341.0}, {"date": "2026-01-13", "close": 3.6528, "volume": 22698.0}, {"date": "2026-01-14", "close": 3.6528, "volume": 8130.0}, {"date": "2026-01-15", "close": 3.6528, "volume": 20965.0}, {"date": "2026-01-16", "close": 3.6528, "volume": 3192.0}, {"date": "2026-01-19", "close": 3.5767, "volume": 9873.0}, {"date": "2026-01-20", "close": 3.7289, "volume": 31471.0}, {"date": "2026-01-21", "close": 3.5006, "volume": 14657.0}, {"date": "2026-01-22", "close": 3.5006, "volume": 33774.0}, {"date": "2026-01-23", "close": 3.5006, "volume": 982.0}, {"date": "2026-01-27", "close": 3.6528, "volume": 11137.0}, {"date": "2026-01-28", "close": 3.4245, "volume": 16932.0}, {"date": "2026-01-29", "close": 3.4245, "volume": 8628.0}, {"date": "2026-01-30", "close": 3.6528, "volume": 49092.0}, {"date": "2026-02-02", "close": 3.46255, "volume": 54160.0}, {"date": "2026-02-03", "close": 3.6528, "volume": 38551.0}, {"date": "2026-02-04", "close": 3.5767, "volume": 25068.0}, {"date": "2026-02-05", "close": 3.5006, "volume": 8792.0}, {"date": "2026-02-06", "close": 3.3484, "volume": 11879.0}, {"date": "2026-02-09", "close": 3.3484, "volume": 22315.0}, {"date": "2026-02-10", "close": 3.3484, "volume": 40250.0}, {"date": "2026-02-11", "close": 3.2723, "volume": 9273.0}, {"date": "2026-02-12", "close": 3.2723, "volume": 10018.0}, {"date": "2026-02-13", "close": 3.1962, "volume": 2555.0}, {"date": "2026-02-16", "close": 3.1962, "volume": 28300.0}, {"date": "2026-02-17", "close": 3.1962, "volume": 20897.0}, {"date": "2026-02-18", "close": 3.3484, "volume": 4996.0}, {"date": "2026-02-19", "close": 3.2723, "volume": 24531.0}, {"date": "2026-02-20", "close": 3.2723, "volume": 42422.0}, {"date": "2026-02-23", "close": 3.1962, "volume": 55263.0}, {"date": "2026-02-24", "close": 3.1201, "volume": 21111.0}, {"date": "2026-02-25", "close": 3.1201, "volume": 29786.0}, {"date": "2026-02-26", "close": 3.1962, "volume": 31263.0}, {"date": "2026-02-27", "close": 3.1962, "volume": 45872.0}, {"date": "2026-03-02", "close": 3.1201, "volume": 34570.0}, {"date": "2026-03-03", "close": 3.044, "volume": 22711.0}, {"date": "2026-03-04", "close": 3.1201, "volume": 31524.0}, {"date": "2026-03-05", "close": 3.1962, "volume": 16090.0}, {"date": "2026-03-06", "close": 3.044, "volume": 7174.0}, {"date": "2026-03-09", "close": 3.044, "volume": 3541.0}, {"date": "2026-03-10", "close": 2.9679, "volume": 39838.0}, {"date": "2026-03-11", "close": 2.8918, "volume": 4636.0}, {"date": "2026-03-12", "close": 2.8918, "volume": 4008.0}, {"date": "2026-03-13", "close": 2.8918, "volume": 3934.0}, {"date": "2026-03-16", "close": 2.5874, "volume": 51900.0}, {"date": "2026-03-17", "close": 2.5874, "volume": 42996.0}, {"date": "2026-03-18", "close": 2.5874, "volume": 28555.0}, {"date": "2026-03-19", "close": 2.4352, "volume": 5771.0}, {"date": "2026-03-20", "close": 2.4352, "volume": 21401.0}, {"date": "2026-03-23", "close": 2.3591, "volume": 13404.0}, {"date": "2026-03-24", "close": 2.4352, "volume": 25547.0}, {"date": "2026-03-25", "close": 2.3591, "volume": 29709.0}, {"date": "2026-04-02", "close": 1.75, "volume": 394884.0}, {"date": "2026-04-07", "close": 1.55, "volume": 225627.0}, {"date": "2026-04-08", "close": 1.5, "volume": 140013.0}, {"date": "2026-04-09", "close": 1.475, "volume": 108946.0}, {"date": "2026-04-10", "close": 1.45, "volume": 158825.0}, {"date": "2026-04-13", "close": 1.5, "volume": 143881.0}, {"date": "2026-04-14", "close": 1.4, "volume": 208302.0}, {"date": "2026-04-15", "close": 1.4, "volume": 162654.0}, {"date": "2026-04-16", "close": 1.375, "volume": 114087.0}, {"date": "2026-04-17", "close": 1.375, "volume": 90014.0}, {"date": "2026-04-20", "close": 1.35, "volume": 47613.0}, {"date": "2026-04-22", "close": 1.3, "volume": 164192.0}, {"date": "2026-04-23", "close": 1.225, "volume": 314761.0}, {"date": "2026-04-24", "close": 1.25, "volume": 41598.0}, {"date": "2026-04-27", "close": 1.275, "volume": 90613.0}, {"date": "2026-04-28", "close": 1.275, "volume": 77865.0}, {"date": "2026-04-29", "close": 1.275, "volume": 126226.0}, {"date": "2026-04-30", "close": 1.325, "volume": 98480.0}, {"date": "2026-05-01", "close": 1.3, "volume": 47732.0}, {"date": "2026-05-04", "close": 1.275, "volume": 38087.0}, {"date": "2026-05-05", "close": 1.25, "volume": 4076.0}, {"date": "2026-05-06", "close": 1.225, "volume": 172106.0}, {"date": "2026-05-07", "close": 1.275, "volume": 42552.0}, {"date": "2026-05-08", "close": 1.325, "volume": 45807.0}, {"date": "2026-05-11", "close": 1.375, "volume": 69007.0}, {"date": "2026-05-12", "close": 1.275, "volume": 50792.0}, {"date": "2026-05-13", "close": 1.3, "volume": 50259.0}, {"date": "2026-05-14", "close": 1.275, "volume": 29501.0}, {"date": "2026-05-15", "close": 1.3, "volume": 25706.0}, {"date": "2026-05-18", "close": 1.325, "volume": 14932.0}, {"date": "2026-05-19", "close": 1.325, "volume": 17089.0}, {"date": "2026-05-20", "close": 1.25, "volume": 93757.0}, {"date": "2026-05-21", "close": 1.3375, "volume": 81720.0}, {"date": "2026-05-22", "close": 1.325, "volume": 30737.0}, {"date": "2026-05-25", "close": 1.3, "volume": 25597.0}, {"date": "2026-05-26", "close": 1.3, "volume": 5095.0}, {"date": "2026-05-27", "close": 1.525, "volume": 225160.0}, {"date": "2026-05-28", "close": 1.475, "volume": 38534.0}, {"date": "2026-05-29", "close": 1.65, "volume": 258920.0}, {"date": "2026-06-01", "close": 1.85, "volume": 123833.0}, {"date": "2026-06-02", "close": 1.625, "volume": 138113.0}, {"date": "2026-06-03", "close": 1.65, "volume": 39515.0}, {"date": "2026-06-04", "close": 1.575, "volume": 41604.0}, {"date": "2026-06-05", "close": 1.55, "volume": 18040.0}, {"date": "2026-06-09", "close": 1.525, "volume": 137958.0}, {"date": "2026-06-10", "close": 1.75, "volume": 171881.0}, {"date": "2026-06-11", "close": 1.75, "volume": 131153.0}, {"date": "2026-06-12", "close": 1.675, "volume": 24702.0}, {"date": "2026-06-15", "close": 1.65, "volume": 128503.0}, {"date": "2026-06-16", "close": 1.625, "volume": 98385.0}, {"date": "2026-06-17", "close": 1.525, "volume": 38096.0}, {"date": "2026-06-18", "close": 1.525, "volume": 99305.0}, {"date": "2026-06-19", "close": 1.7, "volume": 105675.0}, {"date": "2026-06-22", "close": 1.7, "volume": 22312.0}, {"date": "2026-06-23", "close": 1.625, "volume": 30786.0}, {"date": "2026-06-24", "close": 1.55, "volume": 106312.0}, {"date": "2026-06-25", "close": 1.5, "volume": 79612.0}, {"date": "2026-06-26", "close": 1.45, "volume": 42978.0}, {"date": "2026-06-29", "close": 1.5, "volume": 55995.0}, {"date": "2026-07-03", "close": 1.46, "volume": 88527.0}, {"date": "2026-07-06", "close": 1.43, "volume": 50393.0}, {"date": "2026-07-07", "close": 1.42, "volume": 56855.0}, {"date": "2026-07-08", "close": 1.42, "volume": 5768.0}, {"date": "2026-07-09", "close": 1.405, "volume": 216527.0}, {"date": "2026-07-10", "close": 1.4, "volume": 137406.0}, {"date": "2026-07-13", "close": 1.4, "volume": 128868.0}, {"date": "2026-07-14", "close": 1.425, "volume": 224277.0}, {"date": "2026-07-15", "close": 1.415, "volume": 30279.0}, {"date": "2026-07-16", "close": 1.415, "volume": 9686.0}, {"date": "2026-07-17", "close": 1.435, "volume": 26203.0}, {"date": "2026-07-20", "close": 1.42, "volume": 25505.0}, {"date": "2026-07-21", "close": 1.4125, "volume": 20806.0}, {"date": "2026-07-22", "close": 1.42, "volume": 29822.0}, {"date": "2026-07-23", "close": 1.4, "volume": 28083.0}, {"date": "2026-07-24", "close": 1.425, "volume": 108673.0}, {"date": "2026-07-27", "close": 1.435, "volume": 98350.0}, {"date": "2026-07-28", "close": 1.43, "volume": 75937.0}, {"date": "2026-07-29", "close": 1.43, "volume": 3158.0}, {"date": "2026-07-30", "close": 1.49, "volume": 72613.0}, {"date": "2026-07-31", "close": 1.525, "volume": 68120.0}, {"date": "2026-08-03", "close": 1.565, "volume": 33968.0}, {"date": "2026-08-04", "close": 1.53, "volume": 9778.0}, {"date": "2026-08-05", "close": 1.565, "volume": 13716.0}, {"date": "2026-08-06", "close": 1.545, "volume": 79549.0}, {"date": "2026-08-07", "close": 1.5, "volume": 29429.0}, {"date": "2026-08-10", "close": 1.49, "volume": 20340.0}, {"date": "2026-08-11", "close": 1.48, "volume": 13337.0}, {"date": "2026-08-12", "close": 1.465, "volume": 10095.0}, {"date": "2026-08-13", "close": 1.435, "volume": 13215.0}, {"date": "2026-08-14", "close": 1.445, "volume": 662.0}, {"date": "2026-08-17", "close": 1.47, "volume": 192676.0}, {"date": "2026-08-18", "close": 1.43, "volume": 507984.0}, {"date": "2026-08-19", "close": 1.42, "volume": 48370.0}, {"date": "2026-08-20", "close": 1.41, "volume": 27700.0}, {"date": "2026-08-21", "close": 1.45, "volume": 29642.0}, {"date": "2026-08-24", "close": 1.425, "volume": 2375.0}, {"date": "2026-08-25", "close": 1.43, "volume": 10149.0}, {"date": "2026-08-26", "close": 1.435, "volume": 53800.0}, {"date": "2026-08-27", "close": 1.405, "volume": 377130.0}, {"date": "2026-08-28", "close": 1.4, "volume": 15268.0}, {"date": "2026-08-31", "close": 1.405, "volume": 3681.0}, {"date": "2026-09-01", "close": 1.4, "volume": 41274.0}, {"date": "2026-09-02", "close": 1.4, "volume": 328265.0}, {"date": "2026-09-03", "close": 1.39, "volume": 98307.0}, {"date": "2026-09-04", "close": 1.43, "volume": 16797.0}, {"date": "2026-09-07", "close": 1.42, "volume": 95568.0}], "refreshing": true}