{"ticker": "MFG", "overview": {"name": "Magellan Financial Group Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MFG", "has_prices": true, "as_of": "2026-09-07", "last": 8.8, "prev_close": 8.74, "change": 0.0600000000000005, "change_pct": 0.00686498855835246, "session_volume": 935775.0, "vwap_5": 8.583690093191107, "vwap_20": 9.265261637301853, "vwap_60": 9.639813457320297, "vwap_250": 9.571193525289976, "high_52w": 11.55, "low_52w": 8.06, "avg_volume_20": 1433859.0, "sessions": 400, "market_cap": {"value": 2440349861.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158420", "src": "ASX", "ticker": "MFG", "cik": "", "company": "Magellan Financial Group Limited", "company_raw": "Magellan Financial Group Limited", "who": "John Eales", "who_key": "John Eales", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: John Eales changes a holding in MFG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158420", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8144}, {"id": "ASX-03150721", "src": "ASX", "ticker": "MFG", "cik": "", "company": "Magellan Financial Group Limited", "company_raw": "Magellan Financial Group 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 MFG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150721", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35504}, {"id": "ASXSH-03146662", "src": "ASX", "ticker": "MFG", "cik": "", "company": "Magellan Financial Group Limited", "company_raw": "Magellan Financial Group Limited", "who": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate listed in Part A and Part B of Annexure A", "who_key": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate listed in Part A and Part B of Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate listed in Part A and Part B of Annexure A is accumulating MFG \u2014 9.87% to 10.88%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146662", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39824}, {"id": "ASX-03142897", "src": "ASX", "ticker": "MFG", "cik": "", "company": "Magellan Financial Group Limited", "company_raw": "Magellan Financial Group Limited", "who": "Andrew Formica", "who_key": "Andrew Formica", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Andrew Formica just moved their MFG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142897", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58544}, {"id": "ASX-03134979", "src": "ASX", "ticker": "MFG", "cik": "", "company": "Magellan Financial Group Limited", "company_raw": "Magellan Financial Group Limited", "who": "Deborah Page", "who_key": "Deborah Page", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Deborah Page just moved their MFG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134979", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "ASX-03130509", "src": "ASX", "ticker": "MFG", "cik": "", "company": "Magellan Financial Group Limited", "company_raw": "Magellan Financial Group Limited", "who": "Andrew Formica", "who_key": "Andrew Formica", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Andrew Formica just moved their MFG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130509", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}, {"id": "ASXSH-03111410", "src": "ASX", "ticker": "MFG", "cik": "", "company": "Magellan Financial Group Limited", "company_raw": "Magellan Financial Group Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form is no longer a substantial holder of MFG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111410", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162224}, {"id": "ASXSH-03111475", "src": "ASX", "ticker": "MFG", "cik": "", "company": "Magellan Financial Group Limited", "company_raw": "Magellan Financial Group Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) walks away from MFG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111475", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166544}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "John Eales", "notice_type": "FINAL", "direct_shares": 56014.0, "indirect_shares": 25338.0, "indirect_account": "Number & class of securities Superannuation", "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154361-2A1706626", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate list", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.88, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146662-2A1703298", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "STATE STREET GLOBAL ADVISORS TRUST COMPANY", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111410-2A1684635", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 3.974, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111475-2A1684650", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Dimensional Entities", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 4.053, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111085-2A1684457", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Gonski AC", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fiona Hick", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kelly O'Dwyer", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Lowe", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Compton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sophia Rahmani", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Dixon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Deborah Page", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Eales", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cathy Kovacs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Deborah Page", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sophia Rahmani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Eales", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peeyush Gupta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Deborah Page", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peeyush Gupta", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/mfg", "needs_ocr": 0}], "directors": [{"name": "Peeyush Gupta", "first_seen": "2025-11-06", "last_seen": "2026-03-19", "status": "current", "notices": 2}, {"name": "Cathy Kovacs", "first_seen": "2023-11-06", "last_seen": "2026-04-10", "status": "current", "notices": 3}, {"name": "Deborah Page", "first_seen": "2023-10-03", "last_seen": "2026-05-18", "status": "current", "notices": 6}, {"name": "Andrew Formica", "first_seen": "2023-08-01", "last_seen": "2026-06-22", "status": "current", "notices": 10}, {"name": "Philip Lowe", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Paul Compton", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Kelly O'Dwyer", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Fiona Hick", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "David Gonski AC", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Mr Brett Cairns", "first_seen": "2011-07-07", "last_seen": "2011-07-07", "status": "past", "notices": 1}, {"name": "Mr B Cairns", "first_seen": "2013-11-12", "last_seen": "2013-11-12", "status": "past", "notices": 1}, {"name": "Ms N Milgrom", "first_seen": "2013-11-13", "last_seen": "2013-11-13", "status": "past", "notices": 1}, {"name": "Naomi Milgrom", "first_seen": "2014-04-23", "last_seen": "2014-04-23", "status": "past", "notices": 1}, {"name": "Mr Paul Lewis", "first_seen": "2015-09-28", "last_seen": "2016-03-28", "status": "past", "notices": 6}, {"name": "Mr Hamish McLennan", "first_seen": "2016-11-18", "last_seen": "2016-11-18", "status": "past", "notices": 1}, {"name": "Ms K Phin", "first_seen": "2014-09-16", "last_seen": "2017-10-18", "status": "past", "notices": 3}, {"name": "Mr R Fraser", "first_seen": "2014-11-13", "last_seen": "2017-10-18", "status": "past", "notices": 2}, {"name": "Mr H McLennan", "first_seen": "2017-10-18", "last_seen": "2017-10-18", "status": "past", "notices": 1}, {"name": "Mr H Douglass", "first_seen": "2009-10-08", "last_seen": "2017-10-18", "status": "past", "notices": 20}, {"name": "Dr B Cairns", "first_seen": "2015-03-11", "last_seen": "2017-10-18", "status": "past", "notices": 7}, {"name": "Mr J Eales", "first_seen": "2017-10-18", "last_seen": "2017-11-17", "status": "past", "notices": 2}, {"name": "Mr P Lewis", "first_seen": "2011-09-01", "last_seen": "2018-01-08", "status": "past", "notices": 21}, {"name": "Paul Lewis", "first_seen": "2018-01-16", "last_seen": "2021-10-07", "status": "past", "notices": 19}, {"name": "Brett Cairns", "first_seen": "2013-10-17", "last_seen": "2021-12-08", "status": "past", "notices": 25}, {"name": "Hamish Douglass", "first_seen": "2013-10-17", "last_seen": "2022-01-21", "status": "past", "notices": 29}, {"name": "Karen Phin", "first_seen": "2014-04-23", "last_seen": "2022-10-25", "status": "past", "notices": 21}, {"name": "Robert Fraser", "first_seen": "2014-04-23", "last_seen": "2023-08-22", "status": "past", "notices": 21}, {"name": "David George", "first_seen": "2022-07-19", "last_seen": "2023-10-27", "status": "past", "notices": 4}, {"name": "Colette Garnsey", "first_seen": "2020-12-01", "last_seen": "2023-11-08", "status": "past", "notices": 5}, {"name": "Deborah Page AM", "first_seen": "2024-03-04", "last_seen": "2024-03-04", "status": "past", "notices": 1}, {"name": "Hamish McLennan", "first_seen": "2016-02-29", "last_seen": "2024-10-29", "status": "past", "notices": 25}, {"name": "Sophia Rahmani", "first_seen": "2025-03-05", "last_seen": "2026-07-01", "status": "past", "notices": 5}, {"name": "David Dixon", "first_seen": "2022-12-15", "last_seen": "2026-07-01", "status": "past", "notices": 5}, {"name": "John Eales", "first_seen": "2017-06-29", "last_seen": "2026-10-28", "status": "past", "notices": 30}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Final Director's Interest Notice - John Eales", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154361-2A1706626"}, {"date": "2026-10-26", "form": "Company Administration", "title": "Change of company name, ASX ticker and details", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153040-2A1706086"}, {"date": "2026-10-22", "form": "Company Administration", "title": "Resignation of joint Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152065-2A1705726"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "2026 AGM Voting Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151659-2A1705545"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "2026 AGM Chair and CEO Addresses and Presentation Slides", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151365-2A1705437"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - MFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148288-2A1704019"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Notice of correction of substantial notice lodged 8 October", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147676-2A1703719"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Notice of change of interests of substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146662-2A1703298"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Andrew Formica", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138838-2A1698706"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138836-2A1698705"}, {"date": "2026-09-21", "form": "Other", "title": "Notice of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137994-2A1698318"}, {"date": "2026-09-07", "form": "Security Holder Details", "title": "Notice of initial substantial holder from MFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132671-2A1695878"}, {"date": "2026-09-04", "form": "Security Holder Details", "title": "Notice of change of interests of substantial holder from MFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132069-2A1695406"}], "performance": {"ticker": "MFG", "has_prices": true, "summary": {"n": 2, "avg": -0.03235457331049286, "win_rate": 0.5, "best": 0.013824884792626843, "worst": -0.07853403141361257, "as_of": "2026-09-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 9.55, "return": -0.07853403141361257}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-31", "score": 0.0, "ref_price": 8.68, "return": 0.013824884792626843}]}, "price_series": [{"date": "2006-11-24", "close": 2.01388, "volume": 153145.0}, {"date": "2006-11-27", "close": 1.96811, "volume": 59209.0}, {"date": "2006-11-28", "close": 2.01388, "volume": 50760.0}, {"date": "2006-11-29", "close": 1.986418, "volume": 44571.0}, {"date": "2006-11-30", "close": 1.986418, "volume": 238191.0}, {"date": "2006-12-01", "close": 1.995572, "volume": 190627.0}, {"date": "2006-12-04", "close": 1.995572, "volume": 64868.0}, {"date": "2006-12-05", "close": 1.995572, "volume": 124345.0}, {"date": "2006-12-06", "close": 2.10542, "volume": 704760.0}, {"date": "2006-12-07", "close": 2.10542, "volume": 86388.0}, {"date": "2006-12-08", "close": 2.068804, "volume": 59448.0}, {"date": "2006-12-11", "close": 2.068804, "volume": 23487.0}, {"date": "2006-12-12", "close": 2.068804, "volume": 28608.0}, {"date": "2006-12-13", "close": 2.270192, "volume": 54130.0}, {"date": "2006-12-14", "close": 2.279346, "volume": 45335.0}, {"date": "2006-12-15", "close": 2.315962, "volume": 83666.0}, {"date": "2006-12-18", "close": 2.24273, "volume": 38999.0}, {"date": "2006-12-19", "close": 2.24273, "volume": 88486.0}, {"date": "2006-12-20", "close": 2.068804, "volume": 213404.0}, {"date": "2006-12-21", "close": 2.132882, "volume": 21848.0}, {"date": "2006-12-22", "close": 2.10542, "volume": 12946.0}, {"date": "2006-12-27", "close": 2.15119, "volume": 11470.0}, {"date": "2006-12-28", "close": 2.15119, "volume": 10924.0}, {"date": "2006-12-29", "close": 2.15119, "volume": 8466.0}, {"date": "2007-01-02", "close": 2.10542, "volume": 14856.0}, {"date": "2007-01-03", "close": 2.10542, "volume": 7647.0}, {"date": "2007-01-04", "close": 2.032188, "volume": 11314.0}, {"date": "2007-01-05", "close": 2.05965, "volume": 45882.0}, {"date": "2007-01-08", "close": 2.01388, "volume": 23218.0}, {"date": "2007-01-09", "close": 2.01388, "volume": 1092.0}, {"date": "2007-01-10", "close": 1.986418, "volume": 17643.0}, {"date": "2007-01-11", "close": 2.01388, "volume": 74121.0}, {"date": "2007-01-12", "close": 2.01388, "volume": 2458.0}, {"date": "2007-01-16", "close": 1.995572, "volume": 12017.0}, {"date": "2007-01-17", "close": 1.995572, "volume": 36978.0}, {"date": "2007-01-18", "close": 1.995572, "volume": 50931.0}, {"date": "2007-01-19", "close": 1.995572, "volume": 65740.0}, {"date": "2007-01-22", "close": 1.904032, "volume": 16386.0}, {"date": "2007-01-23", "close": 1.96811, "volume": 24874.0}, {"date": "2007-01-24", "close": 1.995572, "volume": 38672.0}, {"date": "2007-01-25", "close": 1.96811, "volume": 30369.0}, {"date": "2007-01-29", "close": 1.96811, "volume": 39272.0}, {"date": "2007-01-30", "close": 1.913186, "volume": 16605.0}, {"date": "2007-02-01", "close": 1.913186, "volume": 38944.0}, {"date": "2007-02-02", "close": 1.92234, "volume": 35947.0}, {"date": "2007-02-05", "close": 1.885724, "volume": 10924.0}, {"date": "2007-02-06", "close": 1.821646, "volume": 41512.0}, {"date": "2007-02-07", "close": 1.87657, "volume": 38850.0}, {"date": "2007-02-08", "close": 1.849108, "volume": 72755.0}, {"date": "2007-02-09", "close": 1.8308, "volume": 176426.0}, {"date": "2007-02-13", "close": 1.78503, "volume": 11372.0}, {"date": "2007-02-14", "close": 1.748414, "volume": 23680.0}, {"date": "2007-02-15", "close": 1.775876, "volume": 69915.0}, {"date": "2007-02-16", "close": 1.775876, "volume": 48558.0}, {"date": "2007-02-19", "close": 1.812492, "volume": 40201.0}, {"date": "2007-02-20", "close": 1.8308, "volume": 41512.0}, {"date": "2007-02-21", "close": 1.8308, "volume": 133644.0}, {"date": "2007-02-22", "close": 1.858262, "volume": 277021.0}, {"date": "2007-02-23", "close": 1.894878, "volume": 33865.0}, {"date": "2007-02-26", "close": 1.867416, "volume": 7647.0}, {"date": "2007-02-27", "close": 1.913186, "volume": 21848.0}, {"date": "2007-02-28", "close": 1.8308, "volume": 131090.0}, {"date": "2007-03-01", "close": 1.87657, "volume": 36050.0}, {"date": "2007-03-02", "close": 1.839954, "volume": 21848.0}, {"date": "2007-03-05", "close": 1.8308, "volume": 105297.0}, {"date": "2007-03-06", "close": 1.8308, "volume": 54621.0}, {"date": "2007-03-07", "close": 1.913186, "volume": 40968.0}, {"date": "2007-03-08", "close": 1.87657, "volume": 13874.0}, {"date": "2007-03-09", "close": 1.913186, "volume": 9832.0}, {"date": "2007-03-12", "close": 1.96811, "volume": 87163.0}, {"date": "2007-03-13", "close": 1.839954, "volume": 24579.0}, {"date": "2007-03-14", "close": 1.904032, "volume": 57308.0}, {"date": "2007-03-15", "close": 1.839954, "volume": 18571.0}, {"date": "2007-03-16", "close": 1.849108, "volume": 9286.0}, {"date": "2007-03-19", "close": 1.87657, "volume": 9832.0}, {"date": "2007-03-20", "close": 1.885724, "volume": 13699.0}, {"date": "2007-03-21", "close": 1.87657, "volume": 124782.0}, {"date": "2007-03-22", "close": 1.949802, "volume": 37443.0}, {"date": "2007-03-23", "close": 1.92234, "volume": 51813.0}, {"date": "2007-04-10", "close": 2.123728, "volume": 55606.0}, {"date": "2007-04-11", "close": 1.98, "volume": 209700.0}, {"date": "2007-04-12", "close": 2.0, "volume": 59550.0}, {"date": "2007-04-13", "close": 2.0, "volume": 49000.0}, {"date": "2007-04-17", "close": 1.8, "volume": 75000.0}, {"date": "2007-04-18", "close": 1.8, "volume": 22500.0}, {"date": "2007-04-19", "close": 1.7, "volume": 118500.0}, {"date": "2007-04-20", "close": 1.79, "volume": 6000.0}, {"date": "2007-04-23", "close": 1.75, "volume": 23000.0}, {"date": "2007-04-24", "close": 1.72, "volume": 30000.0}, {"date": "2007-04-26", "close": 1.79, "volume": 11220.0}, {"date": "2007-04-27", "close": 1.71, "volume": 28033.0}, {"date": "2007-04-30", "close": 1.72, "volume": 33485.0}, {"date": "2007-05-01", "close": 1.71, "volume": 102027.0}, {"date": "2007-05-03", "close": 1.745, "volume": 43700.0}, {"date": "2007-05-04", "close": 1.78, "volume": 62799.0}, {"date": "2007-05-07", "close": 1.8, "volume": 101235.0}, {"date": "2007-05-08", "close": 1.99, "volume": 243547.0}, {"date": "2007-05-09", "close": 2.0, "volume": 91524.0}, {"date": "2007-05-10", "close": 2.15, "volume": 172466.0}, {"date": "2007-05-11", "close": 2.15, "volume": 156334.0}, {"date": "2007-05-14", "close": 2.11, "volume": 11713.0}, {"date": "2007-05-15", "close": 2.0, "volume": 79500.0}, {"date": "2007-05-16", "close": 2.0, "volume": 199646.0}, {"date": "2007-05-17", "close": 1.85, "volume": 531665.0}, {"date": "2007-05-18", "close": 2.05, "volume": 405781.0}, {"date": "2007-05-21", "close": 2.14, "volume": 245411.0}, {"date": "2007-05-22", "close": 2.2, "volume": 250872.0}, {"date": "2007-05-23", "close": 2.35, "volume": 1395147.0}, {"date": "2007-05-24", "close": 2.3, "volume": 124632.0}, {"date": "2007-05-25", "close": 2.37, "volume": 297371.0}, {"date": "2007-05-28", "close": 2.3, "volume": 83600.0}, {"date": "2007-05-29", "close": 2.3, "volume": 151403.0}, {"date": "2007-05-30", "close": 2.35, "volume": 231067.0}, {"date": "2007-05-31", "close": 2.35, "volume": 37843.0}, {"date": "2007-06-01", "close": 2.43, "volume": 184117.0}, {"date": "2007-06-04", "close": 2.47, "volume": 23890.0}, {"date": "2007-06-05", "close": 2.5, "volume": 55422.0}, {"date": "2007-06-06", "close": 2.6, "volume": 364980.0}, {"date": "2007-06-07", "close": 2.59, "volume": 173016.0}, {"date": "2007-06-08", "close": 2.55, "volume": 19620.0}, {"date": "2007-06-12", "close": 2.53, "volume": 45000.0}, {"date": "2007-06-13", "close": 2.5, "volume": 38865.0}, {"date": "2007-06-14", "close": 2.4, "volume": 32727.0}, {"date": "2007-06-15", "close": 2.29, "volume": 85690.0}, {"date": "2007-06-18", "close": 2.2, "volume": 57277.0}, {"date": "2007-06-19", "close": 2.19, "volume": 34453.0}, {"date": "2007-06-20", "close": 2.25, "volume": 26125.0}, {"date": "2007-06-21", "close": 2.25, "volume": 39799.0}, {"date": "2007-06-22", "close": 2.25, "volume": 26551.0}, {"date": "2007-06-25", "close": 2.23, "volume": 10801.0}, {"date": "2007-06-26", "close": 2.18, "volume": 30680.0}, {"date": "2007-06-27", "close": 2.18, "volume": 24023.0}, {"date": "2007-06-28", "close": 2.14, "volume": 23803.0}, {"date": "2007-06-29", "close": 2.2, "volume": 56295.0}, {"date": "2007-07-02", "close": 2.15, "volume": 60152.0}, {"date": "2007-07-03", "close": 2.05, "volume": 32169.0}, {"date": "2007-07-04", "close": 2.09, "volume": 40735.0}, {"date": "2007-07-05", "close": 2.1, "volume": 53474.0}, {"date": "2007-07-06", "close": 2.1, "volume": 9835.0}, {"date": "2007-07-09", "close": 2.12, "volume": 35893.0}, {"date": "2007-07-10", "close": 2.08, "volume": 36506.0}, {"date": "2007-07-11", "close": 2.08, "volume": 86962.0}, {"date": "2007-07-12", "close": 2.07, "volume": 25037.0}, {"date": "2007-07-13", "close": 2.07, "volume": 359202.0}, {"date": "2007-07-16", "close": 2.1, "volume": 16897.0}, {"date": "2007-07-17", "close": 2.1, "volume": 40364.0}, {"date": "2007-07-18", "close": 2.15, "volume": 16819.0}, {"date": "2007-07-19", "close": 2.12, "volume": 126002.0}, {"date": "2007-07-20", "close": 2.1, "volume": 29481.0}, {"date": "2007-07-23", "close": 2.0, "volume": 78947.0}, {"date": "2007-07-24", "close": 2.01, "volume": 266050.0}, {"date": "2007-07-25", "close": 2.06, "volume": 80001.0}, {"date": "2007-07-26", "close": 1.97, "volume": 219690.0}, {"date": "2007-07-27", "close": 1.9, "volume": 161485.0}, {"date": "2007-07-30", "close": 1.95, "volume": 47962.0}, {"date": "2007-07-31", "close": 2.0, "volume": 48102.0}, {"date": "2007-08-01", "close": 1.89, "volume": 100039.0}, {"date": "2007-08-02", "close": 1.9, "volume": 132000.0}, {"date": "2007-08-03", "close": 1.8, "volume": 40781.0}, {"date": "2007-08-06", "close": 1.7, "volume": 109835.0}, {"date": "2007-08-07", "close": 1.69, "volume": 135921.0}, {"date": "2007-08-08", "close": 1.8, "volume": 208512.0}, {"date": "2007-08-09", "close": 1.9, "volume": 139182.0}, {"date": "2007-08-10", "close": 1.8, "volume": 38350.0}, {"date": "2007-08-13", "close": 1.7, "volume": 34404.0}, {"date": "2007-08-14", "close": 1.55, "volume": 219164.0}, {"date": "2007-08-15", "close": 1.485, "volume": 165985.0}, {"date": "2007-08-16", "close": 1.435, "volume": 212940.0}, {"date": "2007-08-17", "close": 1.4, "volume": 181410.0}, {"date": "2007-08-20", "close": 1.52, "volume": 1486346.0}, {"date": "2007-08-21", "close": 1.56, "volume": 57735.0}, {"date": "2007-08-22", "close": 1.56, "volume": 20826.0}, {"date": "2007-08-23", "close": 1.6, "volume": 26841.0}, {"date": "2007-08-24", "close": 1.51, "volume": 58093.0}, {"date": "2007-08-27", "close": 1.5, "volume": 66834.0}, {"date": "2007-08-28", "close": 1.42, "volume": 14668.0}, {"date": "2007-08-29", "close": 1.55, "volume": 12268.0}, {"date": "2007-08-30", "close": 1.52, "volume": 12567.0}, {"date": "2007-08-31", "close": 1.6, "volume": 5491.0}, {"date": "2007-09-03", "close": 1.65, "volume": 127960.0}, {"date": "2007-09-04", "close": 1.65, "volume": 6334.0}, {"date": "2007-09-05", "close": 1.65, "volume": 87422.0}, {"date": "2007-09-06", "close": 1.6, "volume": 139752.0}, {"date": "2007-09-07", "close": 1.585, "volume": 4834.0}, {"date": "2007-09-10", "close": 1.55, "volume": 61014.0}, {"date": "2007-09-11", "close": 1.5, "volume": 30726.0}, {"date": "2007-09-12", "close": 1.51, "volume": 35747.0}, {"date": "2007-09-13", "close": 1.51, "volume": 120362.0}, {"date": "2007-09-14", "close": 1.53, "volume": 31036.0}, {"date": "2007-09-17", "close": 1.53, "volume": 245002.0}, {"date": "2007-09-18", "close": 1.51, "volume": 99414.0}, {"date": "2007-09-19", "close": 1.54, "volume": 64591.0}, {"date": "2007-09-20", "close": 1.53, "volume": 25000.0}, {"date": "2007-09-21", "close": 1.53, "volume": 59152.0}, {"date": "2007-09-24", "close": 1.6, "volume": 100264.0}, {"date": "2007-09-25", "close": 1.6, "volume": 30001.0}, {"date": "2007-09-26", "close": 1.53, "volume": 58333.0}, {"date": "2007-09-27", "close": 1.57, "volume": 43322.0}, {"date": "2007-09-28", "close": 1.555, "volume": 18315.0}, {"date": "2007-10-01", "close": 1.55, "volume": 2134.0}, {"date": "2007-10-02", "close": 1.55, "volume": 47335.0}, {"date": "2007-10-03", "close": 1.55, "volume": 9302.0}, {"date": "2007-10-04", "close": 1.575, "volume": 95953.0}, {"date": "2007-10-05", "close": 1.8, "volume": 118484.0}, {"date": "2007-10-08", "close": 1.85, "volume": 118692.0}, {"date": "2007-10-09", "close": 1.84, "volume": 131214.0}, {"date": "2007-10-10", "close": 1.82, "volume": 25832.0}, {"date": "2007-10-11", "close": 1.81, "volume": 228647.0}, {"date": "2007-10-12", "close": 1.81, "volume": 72111.0}, {"date": "2007-10-15", "close": 1.81, "volume": 126936.0}, {"date": "2007-10-16", "close": 1.75, "volume": 7001.0}, {"date": "2007-10-17", "close": 1.75, "volume": 14116.0}, {"date": "2007-10-18", "close": 1.69, "volume": 17702.0}, {"date": "2007-10-19", "close": 1.69, "volume": 47298.0}, {"date": "2007-10-22", "close": 1.56, "volume": 17500.0}, {"date": "2007-10-23", "close": 1.6, "volume": 25335.0}, {"date": "2007-10-24", "close": 1.68, "volume": 32190.0}, {"date": "2007-10-25", "close": 1.66, "volume": 7001.0}, {"date": "2007-10-26", "close": 1.75, "volume": 70000.0}, {"date": "2007-10-29", "close": 1.73, "volume": 107475.0}, {"date": "2007-10-30", "close": 1.81, "volume": 120450.0}, {"date": "2007-10-31", "close": 1.75, "volume": 32002.0}, {"date": "2007-11-01", "close": 1.75, "volume": 46552.0}, {"date": "2007-11-02", "close": 1.7, "volume": 187599.0}, {"date": "2007-11-05", "close": 1.62, "volume": 31401.0}, {"date": "2007-11-06", "close": 1.62, "volume": 48637.0}, {"date": "2007-11-07", "close": 1.65, "volume": 43384.0}, {"date": "2007-11-08", "close": 1.62, "volume": 221676.0}, {"date": "2007-11-09", "close": 1.7, "volume": 118074.0}, {"date": "2007-11-12", "close": 1.62, "volume": 54333.0}, {"date": "2007-11-13", "close": 1.66, "volume": 6569.0}, {"date": "2007-11-14", "close": 1.625, "volume": 95818.0}, {"date": "2007-11-15", "close": 1.62, "volume": 61500.0}, {"date": "2007-11-16", "close": 1.62, "volume": 500.0}, {"date": "2007-11-19", "close": 1.66, "volume": 16068.0}, {"date": "2007-11-20", "close": 1.62, "volume": 65599.0}, {"date": "2007-11-21", "close": 1.61, "volume": 92245.0}, {"date": "2007-11-22", "close": 1.61, "volume": 157756.0}, {"date": "2007-11-23", "close": 1.6, "volume": 9868.0}, {"date": "2007-11-26", "close": 1.55, "volume": 344933.0}, {"date": "2007-11-27", "close": 1.54, "volume": 4467.0}, {"date": "2007-11-28", "close": 1.52, "volume": 17373.0}, {"date": "2007-11-29", "close": 1.52, "volume": 43207.0}, {"date": "2007-11-30", "close": 1.55, "volume": 49203.0}, {"date": "2007-12-03", "close": 1.58, "volume": 51334.0}, {"date": "2007-12-04", "close": 1.55, "volume": 127284.0}, {"date": "2007-12-05", "close": 1.55, "volume": 11746.0}, {"date": "2007-12-06", "close": 1.6, "volume": 73146.0}, {"date": "2007-12-07", "close": 1.64, "volume": 44067.0}, {"date": "2007-12-10", "close": 1.68, "volume": 56000.0}, {"date": "2007-12-11", "close": 1.68, "volume": 58661.0}, {"date": "2007-12-12", "close": 1.64, "volume": 52416.0}, {"date": "2007-12-13", "close": 1.65, "volume": 76802.0}, {"date": "2007-12-14", "close": 1.65, "volume": 40572.0}, {"date": "2007-12-17", "close": 1.6, "volume": 182956.0}, {"date": "2007-12-18", "close": 1.59, "volume": 80375.0}, {"date": "2007-12-19", "close": 1.6, "volume": 102258.0}, {"date": "2007-12-20", "close": 1.52, "volume": 9817.0}, {"date": "2007-12-21", "close": 1.52, "volume": 2000.0}, {"date": "2007-12-24", "close": 1.53, "volume": 9350.0}, {"date": "2007-12-27", "close": 1.56, "volume": 17699.0}, {"date": "2007-12-28", "close": 1.56, "volume": 7997.0}, {"date": "2007-12-31", "close": 1.56, "volume": 4800.0}, {"date": "2008-01-02", "close": 1.54, "volume": 11037.0}, {"date": "2008-01-03", "close": 1.52, "volume": 11136.0}, {"date": "2008-01-04", "close": 1.55, "volume": 21702.0}, {"date": "2008-01-07", "close": 1.52, "volume": 38106.0}, {"date": "2008-01-08", "close": 1.52, "volume": 33635.0}, {"date": "2008-01-09", "close": 1.6, "volume": 83689.0}, {"date": "2008-01-10", "close": 1.5, "volume": 29803.0}, {"date": "2008-01-11", "close": 1.5, "volume": 163.0}, {"date": "2008-01-14", "close": 1.4, "volume": 40839.0}, {"date": "2008-01-15", "close": 1.35, "volume": 27136.0}, {"date": "2008-01-16", "close": 1.25, "volume": 38932.0}, {"date": "2008-01-17", "close": 1.3, "volume": 14472.0}, {"date": "2008-01-18", "close": 1.2, "volume": 162673.0}, {"date": "2008-01-21", "close": 1.195, "volume": 63468.0}, {"date": "2008-01-22", "close": 1.0, "volume": 113020.0}, {"date": "2008-01-23", "close": 1.01, "volume": 208951.0}, {"date": "2008-01-24", "close": 0.99, "volume": 181664.0}, {"date": "2008-01-25", "close": 1.02, "volume": 124229.0}, {"date": "2008-01-29", "close": 1.0, "volume": 21960.0}, {"date": "2008-01-30", "close": 0.965, "volume": 61301.0}, {"date": "2008-01-31", "close": 1.0, "volume": 501812.0}, {"date": "2008-02-01", "close": 0.99, "volume": 7334.0}, {"date": "2008-02-04", "close": 0.93, "volume": 12001.0}, {"date": "2008-02-05", "close": 0.9, "volume": 531174.0}, {"date": "2008-02-06", "close": 0.85, "volume": 95069.0}, {"date": "2008-02-07", "close": 0.82, "volume": 606667.0}, {"date": "2008-02-08", "close": 0.85, "volume": 55000.0}, {"date": "2008-02-11", "close": 0.76, "volume": 406601.0}, {"date": "2008-02-12", "close": 0.77, "volume": 80749.0}, {"date": "2008-02-13", "close": 0.76, "volume": 54468.0}, {"date": "2008-02-14", "close": 0.88, "volume": 279941.0}, {"date": "2008-02-15", "close": 0.815, "volume": 82001.0}, {"date": "2008-02-18", "close": 0.84, "volume": 5801.0}, {"date": "2008-02-19", "close": 0.845, "volume": 298906.0}, {"date": "2008-02-20", "close": 0.8, "volume": 400291.0}, {"date": "2008-02-21", "close": 0.8, "volume": 6401.0}, {"date": "2008-02-22", "close": 0.8, "volume": 318840.0}, {"date": "2008-02-25", "close": 0.8, "volume": 16001.0}, {"date": "2008-02-27", "close": 0.75, "volume": 666630.0}, {"date": "2008-02-28", "close": 0.75, "volume": 432603.0}, {"date": "2008-02-29", "close": 0.75, "volume": 32334.0}, {"date": "2008-03-03", "close": 0.73, "volume": 164542.0}, {"date": "2008-03-04", "close": 0.71, "volume": 104872.0}, {"date": "2008-03-05", "close": 0.65, "volume": 60579.0}, {"date": "2008-03-06", "close": 0.7, "volume": 84693.0}, {"date": "2008-03-07", "close": 0.655, "volume": 18170.0}, {"date": "2008-03-10", "close": 0.655, "volume": 667.0}, {"date": "2008-03-11", "close": 0.58, "volume": 341737.0}, {"date": "2008-03-12", "close": 0.645, "volume": 5800.0}, {"date": "2008-03-13", "close": 0.585, "volume": 18167.0}, {"date": "2008-03-14", "close": 0.59, "volume": 24874.0}, {"date": "2008-03-17", "close": 0.57, "volume": 101139.0}, {"date": "2008-03-18", "close": 0.57, "volume": 65992.0}, {"date": "2008-03-19", "close": 0.56, "volume": 110303.0}, {"date": "2008-03-20", "close": 0.57, "volume": 23000.0}, {"date": "2008-03-25", "close": 0.575, "volume": 80343.0}, {"date": "2008-03-26", "close": 0.6, "volume": 70130.0}, {"date": "2008-03-27", "close": 0.66, "volume": 31051.0}, {"date": "2008-03-28", "close": 0.8, "volume": 327637.0}, {"date": "2008-03-31", "close": 0.8, "volume": 38157.0}, {"date": "2008-04-01", "close": 0.795, "volume": 4000.0}, {"date": "2008-04-02", "close": 0.8, "volume": 78985.0}, {"date": "2008-04-03", "close": 0.775, "volume": 7733.0}, {"date": "2008-04-04", "close": 0.7, "volume": 173035.0}, {"date": "2008-04-07", "close": 0.71, "volume": 4668.0}, {"date": "2008-04-08", "close": 0.7, "volume": 78074.0}, {"date": "2008-04-09", "close": 0.66, "volume": 15668.0}, {"date": "2008-04-10", "close": 0.66, "volume": 8399.0}, {"date": "2008-04-11", "close": 0.625, "volume": 23141.0}, {"date": "2008-04-14", "close": 0.65, "volume": 11594.0}, {"date": "2008-04-15", "close": 0.68, "volume": 126837.0}, {"date": "2008-04-16", "close": 0.65, "volume": 1834.0}, {"date": "2008-04-17", "close": 0.65, "volume": 4334.0}, {"date": "2008-04-18", "close": 0.65, "volume": 1467.0}, {"date": "2008-04-21", "close": 0.7, "volume": 34824.0}, {"date": "2008-04-22", "close": 0.7, "volume": 10368.0}, {"date": "2008-04-23", "close": 0.7, "volume": 13000.0}, {"date": "2008-04-24", "close": 0.7, "volume": 9467.0}, {"date": "2008-04-28", "close": 0.68, "volume": 7534.0}, {"date": "2008-04-29", "close": 0.67, "volume": 354339.0}, {"date": "2008-04-30", "close": 0.68, "volume": 254967.0}, {"date": "2008-05-01", "close": 0.68, "volume": 48334.0}, {"date": "2008-05-02", "close": 0.71, "volume": 102292.0}, {"date": "2008-05-05", "close": 0.75, "volume": 15846.0}, {"date": "2008-05-06", "close": 0.77, "volume": 512568.0}, {"date": "2008-05-07", "close": 0.76, "volume": 62739.0}, {"date": "2008-05-08", "close": 0.76, "volume": 47167.0}, {"date": "2008-05-09", "close": 0.75, "volume": 29334.0}, {"date": "2008-05-12", "close": 0.76, "volume": 26800.0}, {"date": "2008-05-13", "close": 0.76, "volume": 26999.0}, {"date": "2008-05-14", "close": 0.8, "volume": 23000.0}, {"date": "2008-05-15", "close": 0.81, "volume": 95376.0}, {"date": "2008-05-16", "close": 0.85, "volume": 62667.0}, {"date": "2008-05-19", "close": 0.86, "volume": 56866.0}, {"date": "2008-05-20", "close": 0.82, "volume": 145802.0}, {"date": "2008-05-21", "close": 0.81, "volume": 29097.0}, {"date": "2008-05-22", "close": 0.81, "volume": 16640.0}, {"date": "2008-05-23", "close": 0.8, "volume": 137000.0}, {"date": "2008-05-26", "close": 0.8, "volume": 26.0}, {"date": "2008-05-27", "close": 0.76, "volume": 35666.0}, {"date": "2008-05-28", "close": 0.785, "volume": 37927.0}, {"date": "2008-05-29", "close": 0.785, "volume": 17335.0}, {"date": "2008-05-30", "close": 0.785, "volume": 10985.0}, {"date": "2008-06-02", "close": 0.775, "volume": 50680.0}, {"date": "2008-06-03", "close": 0.67, "volume": 28309.0}, {"date": "2008-06-04", "close": 0.71, "volume": 13438.0}, {"date": "2008-06-05", "close": 0.68, "volume": 31627.0}, {"date": "2008-06-06", "close": 0.7, "volume": 1360000.0}, {"date": "2008-06-10", "close": 0.65, "volume": 232558.0}, {"date": "2008-06-11", "close": 0.61, "volume": 25942.0}, {"date": "2008-06-12", "close": 0.6, "volume": 239667.0}, {"date": "2008-06-13", "close": 0.68, "volume": 77343.0}, {"date": "2008-06-16", "close": 0.6, "volume": 8668.0}, {"date": "2008-06-17", "close": 0.595, "volume": 17722.0}, {"date": "2008-06-18", "close": 0.6, "volume": 523818.0}, {"date": "2008-06-19", "close": 0.595, "volume": 22541.0}, {"date": "2008-06-20", "close": 0.6, "volume": 104728.0}, {"date": "2008-06-23", "close": 0.595, "volume": 44472.0}, {"date": "2008-06-24", "close": 0.57, "volume": 122991.0}, {"date": "2008-06-25", "close": 0.57, "volume": 566189.0}, {"date": "2008-06-26", "close": 0.55, "volume": 96128.0}, {"date": "2008-06-27", "close": 0.52, "volume": 221664.0}, {"date": "2008-06-30", "close": 0.525, "volume": 340695.0}, {"date": "2008-07-01", "close": 0.55, "volume": 90333.0}, {"date": "2008-07-02", "close": 0.54, "volume": 62966.0}, {"date": "2008-07-03", "close": 0.55, "volume": 52442.0}, {"date": "2008-07-04", "close": 0.55, "volume": 34447.0}, {"date": "2008-07-08", "close": 0.53, "volume": 2667.0}, {"date": "2008-07-09", "close": 0.6, "volume": 8380.0}, {"date": "2008-07-10", "close": 0.54, "volume": 30000.0}, {"date": "2008-07-11", "close": 0.53, "volume": 3000.0}, {"date": "2008-07-14", "close": 0.53, "volume": 13665.0}, {"date": "2008-07-15", "close": 0.52, "volume": 56991.0}, {"date": "2008-07-16", "close": 0.55, "volume": 200000.0}, {"date": "2008-07-17", "close": 0.55, "volume": 153334.0}, {"date": "2008-07-18", "close": 0.55, "volume": 125815.0}, {"date": "2008-07-21", "close": 0.56, "volume": 275000.0}, {"date": "2008-07-22", "close": 0.55, "volume": 351287.0}, {"date": "2008-07-23", "close": 0.55, "volume": 19046.0}, {"date": "2008-07-24", "close": 0.6, "volume": 47600.0}, {"date": "2008-07-25", "close": 0.56, "volume": 100000.0}, {"date": "2008-07-28", "close": 0.56, "volume": 11947.0}, {"date": "2008-07-29", "close": 0.535, "volume": 83667.0}, {"date": "2008-08-01", "close": 0.5, "volume": 25539.0}, {"date": "2008-08-04", "close": 0.5, "volume": 1334.0}, {"date": "2008-08-05", "close": 0.515, "volume": 76627.0}, {"date": "2008-08-06", "close": 0.59, "volume": 7823.0}, {"date": "2008-08-07", "close": 0.51, "volume": 1000.0}, {"date": "2008-08-08", "close": 0.51, "volume": 1333.0}, {"date": "2008-08-11", "close": 0.6, "volume": 41668.0}, {"date": "2008-08-12", "close": 0.64, "volume": 39497.0}, {"date": "2008-08-13", "close": 0.64, "volume": 24750.0}, {"date": "2008-08-14", "close": 0.64, "volume": 17752.0}, {"date": "2008-08-18", "close": 0.58, "volume": 667.0}, {"date": "2008-08-20", "close": 0.6, "volume": 41000.0}, {"date": "2008-08-21", "close": 0.57, "volume": 6995.0}, {"date": "2008-08-22", "close": 0.57, "volume": 5613.0}, {"date": "2008-08-25", "close": 0.57, "volume": 112667.0}, {"date": "2008-08-26", "close": 0.55, "volume": 291139.0}, {"date": "2008-08-27", "close": 0.56, "volume": 45752.0}, {"date": "2008-08-28", "close": 0.57, "volume": 2534.0}, {"date": "2008-08-29", "close": 0.575, "volume": 53072.0}, {"date": "2008-09-01", "close": 0.52, "volume": 66251.0}, {"date": "2008-09-02", "close": 0.51, "volume": 6827.0}, {"date": "2008-09-03", "close": 0.57, "volume": 22918.0}, {"date": "2008-09-04", "close": 0.56, "volume": 8002.0}, {"date": "2008-09-05", "close": 0.575, "volume": 20669.0}, {"date": "2008-09-08", "close": 0.58, "volume": 182394.0}, {"date": "2008-09-09", "close": 0.57, "volume": 4001.0}, {"date": "2008-09-10", "close": 0.585, "volume": 26000.0}, {"date": "2008-09-11", "close": 0.575, "volume": 24957.0}, {"date": "2008-09-12", "close": 0.6, "volume": 66084.0}, {"date": "2008-09-15", "close": 0.6, "volume": 39962.0}, {"date": "2008-09-16", "close": 0.6, "volume": 4001.0}, {"date": "2008-09-17", "close": 0.65, "volume": 142185.0}, {"date": "2008-09-18", "close": 0.56, "volume": 184666.0}, {"date": "2008-09-19", "close": 0.58, "volume": 6667.0}, {"date": "2008-09-22", "close": 0.57, "volume": 138735.0}, {"date": "2008-09-23", "close": 0.575, "volume": 1000500.0}, {"date": "2008-09-24", "close": 0.6, "volume": 56167.0}, {"date": "2008-09-25", "close": 0.6, "volume": 3334.0}, {"date": "2008-09-26", "close": 0.6, "volume": 125074.0}, {"date": "2008-09-29", "close": 0.57, "volume": 53001.0}, {"date": "2008-09-30", "close": 0.56, "volume": 229976.0}, {"date": "2008-10-02", "close": 0.52, "volume": 103500.0}, {"date": "2008-10-03", "close": 0.525, "volume": 583.0}, {"date": "2008-10-06", "close": 0.53, "volume": 1101.0}, {"date": "2008-10-07", "close": 0.53, "volume": 333.0}, {"date": "2008-10-08", "close": 0.49, "volume": 337526.0}, {"date": "2008-10-09", "close": 0.5, "volume": 51284.0}, {"date": "2008-10-10", "close": 0.48, "volume": 148974.0}, {"date": "2008-10-13", "close": 0.48, "volume": 41626.0}, {"date": "2008-10-14", "close": 0.54, "volume": 176500.0}, {"date": "2008-10-15", "close": 0.505, "volume": 289300.0}, {"date": "2008-10-16", "close": 0.5, "volume": 132510.0}, {"date": "2008-10-17", "close": 0.525, "volume": 423834.0}, {"date": "2008-10-20", "close": 0.525, "volume": 34231.0}, {"date": "2008-10-21", "close": 0.5, "volume": 20334.0}, {"date": "2008-10-22", "close": 0.525, "volume": 26282.0}, {"date": "2008-10-23", "close": 0.5, "volume": 103519.0}, {"date": "2008-10-24", "close": 0.51, "volume": 3667.0}, {"date": "2008-10-27", "close": 0.5, "volume": 16894.0}, {"date": "2008-10-28", "close": 0.5, "volume": 38335.0}, {"date": "2008-10-29", "close": 0.5, "volume": 4668.0}, {"date": "2008-10-31", "close": 0.505, "volume": 10600.0}, {"date": "2008-11-03", "close": 0.52, "volume": 4200.0}, {"date": "2008-11-05", "close": 0.565, "volume": 70597.0}, {"date": "2008-11-06", "close": 0.55, "volume": 36667.0}, {"date": "2008-11-07", "close": 0.55, "volume": 19648.0}, {"date": "2008-11-10", "close": 0.55, "volume": 41997.0}, {"date": "2008-11-11", "close": 0.555, "volume": 2000.0}, {"date": "2008-11-12", "close": 0.55, "volume": 30648.0}, {"date": "2008-11-13", "close": 0.55, "volume": 39834.0}, {"date": "2008-11-14", "close": 0.55, "volume": 4150.0}, {"date": "2008-11-17", "close": 0.515, "volume": 17375.0}, {"date": "2008-11-18", "close": 0.515, "volume": 6468.0}, {"date": "2008-11-19", "close": 0.52, "volume": 60965.0}, {"date": "2008-11-20", "close": 0.515, "volume": 75334.0}, {"date": "2008-11-21", "close": 0.5, "volume": 459485.0}, {"date": "2008-11-24", "close": 0.46, "volume": 16000.0}, {"date": "2008-11-25", "close": 0.46, "volume": 2667.0}, {"date": "2008-11-26", "close": 0.47, "volume": 4867.0}, {"date": "2008-11-28", "close": 0.485, "volume": 15335.0}, {"date": "2008-12-01", "close": 0.485, "volume": 6373.0}, {"date": "2008-12-02", "close": 0.485, "volume": 39041.0}, {"date": "2008-12-03", "close": 0.5, "volume": 53167.0}, {"date": "2008-12-04", "close": 0.5, "volume": 29700.0}, {"date": "2008-12-05", "close": 0.48, "volume": 55800.0}, {"date": "2008-12-08", "close": 0.46, "volume": 667.0}, {"date": "2008-12-09", "close": 0.46, "volume": 12968.0}, {"date": "2008-12-10", "close": 0.46, "volume": 46798.0}, {"date": "2008-12-11", "close": 0.48, "volume": 4000.0}, {"date": "2008-12-12", "close": 0.42, "volume": 38085.0}, {"date": "2008-12-15", "close": 0.42, "volume": 1667.0}, {"date": "2008-12-16", "close": 0.42, "volume": 28985.0}, {"date": "2008-12-17", "close": 0.42, "volume": 12334.0}, {"date": "2008-12-18", "close": 0.425, "volume": 4001.0}, {"date": "2008-12-19", "close": 0.43, "volume": 22700.0}, {"date": "2008-12-22", "close": 0.48, "volume": 31000.0}, {"date": "2008-12-24", "close": 0.435, "volume": 5333.0}, {"date": "2008-12-29", "close": 0.435, "volume": 3800.0}, {"date": "2008-12-30", "close": 0.44, "volume": 28800.0}, {"date": "2008-12-31", "close": 0.48, "volume": 12680.0}, {"date": "2009-01-05", "close": 0.48, "volume": 270500.0}, {"date": "2009-01-06", "close": 0.47, "volume": 52487.0}, {"date": "2009-01-07", "close": 0.475, "volume": 10000.0}, {"date": "2009-01-08", "close": 0.475, "volume": 17862.0}, {"date": "2009-01-09", "close": 0.47, "volume": 15591.0}, {"date": "2009-01-12", "close": 0.44, "volume": 27340.0}, {"date": "2009-01-13", "close": 0.445, "volume": 4509.0}, {"date": "2009-01-15", "close": 0.445, "volume": 65000.0}, {"date": "2009-01-16", "close": 0.44, "volume": 35751.0}, {"date": "2009-01-19", "close": 0.43, "volume": 112954.0}, {"date": "2009-01-20", "close": 0.42, "volume": 265199.0}, {"date": "2009-01-21", "close": 0.4, "volume": 135427.0}, {"date": "2009-01-22", "close": 0.39, "volume": 22667.0}, {"date": "2009-01-23", "close": 0.39, "volume": 21742.0}, {"date": "2009-01-27", "close": 0.39, "volume": 6668.0}, {"date": "2009-01-28", "close": 0.36, "volume": 38626.0}, {"date": "2009-01-29", "close": 0.4, "volume": 162819.0}, {"date": "2009-01-30", "close": 0.39, "volume": 12600.0}, {"date": "2009-02-02", "close": 0.32, "volume": 1000.0}, {"date": "2009-02-03", "close": 0.35, "volume": 21557.0}, {"date": "2009-02-04", "close": 0.35, "volume": 76884.0}, {"date": "2009-02-09", "close": 0.36, "volume": 18174.0}, {"date": "2009-02-11", "close": 0.34, "volume": 31300.0}, {"date": "2009-02-12", "close": 0.34, "volume": 1000.0}, {"date": "2009-02-16", "close": 0.34, "volume": 2000.0}, {"date": "2009-02-17", "close": 0.345, "volume": 21340.0}, {"date": "2009-02-18", "close": 0.34, "volume": 28367.0}, {"date": "2009-02-19", "close": 0.34, "volume": 4867.0}, {"date": "2009-02-20", "close": 0.34, "volume": 36986.0}, {"date": "2009-02-23", "close": 0.34, "volume": 3605.0}, {"date": "2009-02-24", "close": 0.345, "volume": 1000.0}, {"date": "2009-02-25", "close": 0.34, "volume": 30406.0}, {"date": "2009-02-26", "close": 0.34, "volume": 6988.0}, {"date": "2009-02-27", "close": 0.35, "volume": 11667.0}, {"date": "2009-03-02", "close": 0.34, "volume": 74000.0}, {"date": "2009-03-03", "close": 0.335, "volume": 154534.0}, {"date": "2009-03-04", "close": 0.34, "volume": 122933.0}, {"date": "2009-03-05", "close": 0.34, "volume": 13467.0}, {"date": "2009-03-06", "close": 0.33, "volume": 47331.0}, {"date": "2009-03-10", "close": 0.395, "volume": 35000.0}, {"date": "2009-03-11", "close": 0.34, "volume": 1667.0}, {"date": "2009-03-12", "close": 0.34, "volume": 3134.0}, {"date": "2009-03-13", "close": 0.375, "volume": 24334.0}, {"date": "2009-03-16", "close": 0.4, "volume": 19015.0}, {"date": "2009-03-17", "close": 0.38, "volume": 36334.0}, {"date": "2009-03-18", "close": 0.4, "volume": 167447.0}, {"date": "2009-03-19", "close": 0.4, "volume": 174402.0}, {"date": "2009-03-20", "close": 0.37, "volume": 60000.0}, {"date": "2009-03-23", "close": 0.42, "volume": 29540.0}, {"date": "2009-03-25", "close": 0.4, "volume": 31334.0}, {"date": "2009-03-26", "close": 0.405, "volume": 69667.0}, {"date": "2009-03-27", "close": 0.42, "volume": 111867.0}, {"date": "2009-03-31", "close": 0.405, "volume": 667.0}, {"date": "2009-04-01", "close": 0.415, "volume": 99667.0}, {"date": "2009-04-02", "close": 0.425, "volume": 176999.0}, {"date": "2009-04-03", "close": 0.43, "volume": 146255.0}, {"date": "2009-04-06", "close": 0.45, "volume": 90000.0}, {"date": "2009-04-07", "close": 0.425, "volume": 122334.0}, {"date": "2009-04-08", "close": 0.425, "volume": 104984.0}, {"date": "2009-04-09", "close": 0.43, "volume": 66443.0}, {"date": "2009-04-14", "close": 0.43, "volume": 21185.0}, {"date": "2009-04-15", "close": 0.47, "volume": 17834.0}, {"date": "2009-04-16", "close": 0.43, "volume": 4984.0}, {"date": "2009-04-17", "close": 0.47, "volume": 45250.0}, {"date": "2009-04-20", "close": 0.47, "volume": 35000.0}, {"date": "2009-04-21", "close": 0.41, "volume": 1000.0}, {"date": "2009-04-22", "close": 0.415, "volume": 5000.0}, {"date": "2009-04-23", "close": 0.42, "volume": 10697.0}, {"date": "2009-04-27", "close": 0.47, "volume": 186150.0}, {"date": "2009-04-30", "close": 0.47, "volume": 95000.0}, {"date": "2009-05-01", "close": 0.44, "volume": 1667.0}, {"date": "2009-05-04", "close": 0.47, "volume": 190424.0}, {"date": "2009-05-05", "close": 0.47, "volume": 90771.0}, {"date": "2009-05-06", "close": 0.495, "volume": 169167.0}, {"date": "2009-05-07", "close": 0.51, "volume": 96127.0}, {"date": "2009-05-08", "close": 0.5, "volume": 44251.0}, {"date": "2009-05-11", "close": 0.5, "volume": 1000.0}, {"date": "2009-05-12", "close": 0.5, "volume": 103467.0}, {"date": "2009-05-13", "close": 0.5, "volume": 177667.0}, {"date": "2009-05-14", "close": 0.5, "volume": 60674.0}, {"date": "2009-05-15", "close": 0.49, "volume": 21137.0}, {"date": "2009-05-18", "close": 0.5, "volume": 47000.0}, {"date": "2009-05-19", "close": 0.47, "volume": 67098.0}, {"date": "2009-05-20", "close": 0.485, "volume": 2163.0}, {"date": "2009-05-21", "close": 0.51, "volume": 310806.0}, {"date": "2009-05-22", "close": 0.52, "volume": 32000.0}, {"date": "2009-05-26", "close": 0.5, "volume": 333.0}, {"date": "2009-05-27", "close": 0.5, "volume": 1169213.0}, {"date": "2009-05-28", "close": 0.5, "volume": 1334.0}, {"date": "2009-05-29", "close": 0.53, "volume": 45429.0}, {"date": "2009-06-01", "close": 0.54, "volume": 326000.0}, {"date": "2009-06-02", "close": 0.55, "volume": 35778.0}, {"date": "2009-06-03", "close": 0.55, "volume": 87222.0}, {"date": "2009-06-04", "close": 0.52, "volume": 113500.0}, {"date": "2009-06-05", "close": 0.505, "volume": 27945.0}, {"date": "2009-06-09", "close": 0.51, "volume": 11668.0}, {"date": "2009-06-10", "close": 0.51, "volume": 126915.0}, {"date": "2009-06-11", "close": 0.505, "volume": 3201897.0}, {"date": "2009-06-12", "close": 0.55, "volume": 2807628.0}, {"date": "2009-06-15", "close": 0.585, "volume": 64091.0}, {"date": "2009-06-16", "close": 0.53, "volume": 135504.0}, {"date": "2009-06-17", "close": 0.52, "volume": 44201.0}, {"date": "2009-06-18", "close": 0.525, "volume": 13021.0}, {"date": "2009-06-19", "close": 0.53, "volume": 500.0}, {"date": "2009-06-22", "close": 0.51, "volume": 75384.0}, {"date": "2009-06-23", "close": 0.52, "volume": 58533.0}, {"date": "2009-06-24", "close": 0.55, "volume": 30586.0}, {"date": "2009-06-25", "close": 0.54, "volume": 179451.0}, {"date": "2009-06-29", "close": 0.55, "volume": 600.0}, {"date": "2009-06-30", "close": 0.55, "volume": 47452.0}, {"date": "2009-07-01", "close": 0.55, "volume": 18006.0}, {"date": "2009-07-02", "close": 0.57, "volume": 142026.0}, {"date": "2009-07-03", "close": 0.595, "volume": 15000.0}, {"date": "2009-07-06", "close": 0.595, "volume": 27006.0}, {"date": "2009-07-07", "close": 0.575, "volume": 3167.0}, {"date": "2009-07-08", "close": 0.575, "volume": 228667.0}, {"date": "2009-07-10", "close": 0.59, "volume": 4167.0}, {"date": "2009-07-14", "close": 0.61, "volume": 667.0}, {"date": "2009-07-15", "close": 0.62, "volume": 48001.0}, {"date": "2009-07-16", "close": 0.625, "volume": 3333.0}, {"date": "2009-07-17", "close": 0.62, "volume": 19167.0}, {"date": "2009-07-20", "close": 0.625, "volume": 4583.0}, {"date": "2009-07-21", "close": 0.63, "volume": 7000.0}, {"date": "2009-07-22", "close": 0.63, "volume": 3204.0}, {"date": "2009-07-23", "close": 0.61, "volume": 6544.0}, {"date": "2009-07-24", "close": 0.62, "volume": 72787.0}, {"date": "2009-07-27", "close": 0.615, "volume": 47419.0}, {"date": "2009-07-28", "close": 0.62, "volume": 18833.0}, {"date": "2009-07-30", "close": 0.63, "volume": 1667.0}, {"date": "2009-07-31", "close": 0.635, "volume": 67208.0}, {"date": "2009-08-03", "close": 0.665, "volume": 35000.0}, {"date": "2009-08-04", "close": 0.64, "volume": 4001.0}, {"date": "2009-08-05", "close": 0.68, "volume": 221044.0}, {"date": "2009-08-06", "close": 0.66, "volume": 8256.0}, {"date": "2009-08-07", "close": 0.66, "volume": 28239.0}, {"date": "2009-08-10", "close": 0.7, "volume": 200276.0}, {"date": "2009-08-11", "close": 0.7, "volume": 12961.0}, {"date": "2009-08-12", "close": 0.7, "volume": 52800.0}, {"date": "2009-08-13", "close": 0.7, "volume": 52504.0}, {"date": "2009-08-14", "close": 0.725, "volume": 88701.0}, {"date": "2009-08-17", "close": 0.73, "volume": 73867.0}, {"date": "2009-08-18", "close": 0.73, "volume": 2500.0}, {"date": "2009-08-19", "close": 0.78, "volume": 94001.0}, {"date": "2009-08-20", "close": 0.7, "volume": 81570.0}, {"date": "2009-08-21", "close": 0.71, "volume": 50205.0}, {"date": "2009-08-24", "close": 0.71, "volume": 9767.0}, {"date": "2009-08-25", "close": 0.72, "volume": 100000.0}, {"date": "2009-08-26", "close": 0.72, "volume": 36534.0}, {"date": "2009-08-27", "close": 0.745, "volume": 70759.0}, {"date": "2009-08-28", "close": 0.75, "volume": 166144.0}, {"date": "2009-08-31", "close": 0.755, "volume": 42317.0}, {"date": "2009-09-01", "close": 0.8, "volume": 143364.0}, {"date": "2009-09-02", "close": 0.785, "volume": 172534.0}, {"date": "2009-09-03", "close": 0.805, "volume": 197666.0}, {"date": "2009-09-04", "close": 0.8, "volume": 518376.0}, {"date": "2009-09-07", "close": 0.8, "volume": 468600.0}, {"date": "2009-09-08", "close": 0.8, "volume": 672779.0}, {"date": "2009-09-09", "close": 0.79, "volume": 24133.0}, {"date": "2009-09-10", "close": 0.8, "volume": 124034.0}, {"date": "2009-09-11", "close": 0.82, "volume": 82334.0}, {"date": "2009-09-14", "close": 0.82, "volume": 1317616.0}, {"date": "2009-09-15", "close": 0.82, "volume": 218434.0}, {"date": "2009-09-16", "close": 0.86, "volume": 75334.0}, {"date": "2009-09-17", "close": 0.86, "volume": 26813.0}, {"date": "2009-09-18", "close": 0.85, "volume": 51021.0}, {"date": "2009-09-21", "close": 0.845, "volume": 62049.0}, {"date": "2009-09-22", "close": 0.835, "volume": 9239.0}, {"date": "2009-09-23", "close": 0.84, "volume": 124807.0}, {"date": "2009-09-24", "close": 0.825, "volume": 28667.0}, {"date": "2009-09-25", "close": 0.83, "volume": 70201.0}, {"date": "2009-09-28", "close": 0.83, "volume": 40458.0}, {"date": "2009-09-29", "close": 0.83, "volume": 254467.0}, {"date": "2009-09-30", "close": 0.83, "volume": 183826.0}, {"date": "2009-10-01", "close": 0.83, "volume": 122161.0}, {"date": "2009-10-02", "close": 0.81, "volume": 52334.0}, {"date": "2009-10-05", "close": 0.83, "volume": 61818.0}, {"date": "2009-10-06", "close": 0.8, "volume": 24848.0}, {"date": "2009-10-07", "close": 0.8, "volume": 106108.0}, {"date": "2009-10-08", "close": 0.78, "volume": 422600.0}, {"date": "2009-10-09", "close": 0.79, "volume": 73798.0}, {"date": "2009-10-12", "close": 0.8, "volume": 2153661.0}, {"date": "2009-10-13", "close": 0.83, "volume": 79667.0}, {"date": "2009-10-14", "close": 0.84, "volume": 235234.0}, {"date": "2009-10-15", "close": 0.84, "volume": 213549.0}, {"date": "2009-10-16", "close": 0.84, "volume": 21274.0}, {"date": "2009-10-19", "close": 0.8, "volume": 26967.0}, {"date": "2009-10-20", "close": 0.8, "volume": 108383.0}, {"date": "2009-10-21", "close": 0.78, "volume": 1667.0}, {"date": "2009-10-22", "close": 0.78, "volume": 45530.0}, {"date": "2009-10-23", "close": 0.8, "volume": 7000.0}, {"date": "2009-10-26", "close": 0.76, "volume": 102600.0}, {"date": "2009-10-27", "close": 0.75, "volume": 52700.0}, {"date": "2009-10-28", "close": 0.74, "volume": 77901.0}, {"date": "2009-10-29", "close": 0.75, "volume": 60896.0}, {"date": "2009-10-30", "close": 0.75, "volume": 284514.0}, {"date": "2009-11-02", "close": 0.75, "volume": 2000.0}, {"date": "2009-11-03", "close": 0.76, "volume": 199701.0}, {"date": "2009-11-04", "close": 0.76, "volume": 366601.0}, {"date": "2009-11-05", "close": 0.76, "volume": 21998.0}, {"date": "2009-11-06", "close": 0.76, "volume": 17579.0}, {"date": "2009-11-09", "close": 0.76, "volume": 51006.0}, {"date": "2009-11-10", "close": 0.8, "volume": 927389.0}, {"date": "2009-11-11", "close": 0.775, "volume": 285001.0}, {"date": "2009-11-12", "close": 0.76, "volume": 87834.0}, {"date": "2009-11-13", "close": 0.775, "volume": 48701.0}, {"date": "2009-11-16", "close": 0.78, "volume": 87800.0}, {"date": "2009-11-17", "close": 0.8, "volume": 619034.0}, {"date": "2009-11-18", "close": 0.78, "volume": 234252.0}, {"date": "2009-11-19", "close": 0.8, "volume": 101666.0}, {"date": "2009-11-20", "close": 0.78, "volume": 10334.0}, {"date": "2009-11-23", "close": 0.78, "volume": 67787.0}, {"date": "2009-11-24", "close": 0.8, "volume": 241807.0}, {"date": "2009-11-25", "close": 0.8, "volume": 14667.0}, {"date": "2009-11-26", "close": 0.8, "volume": 49601.0}, {"date": "2009-11-27", "close": 0.78, "volume": 3971.0}, {"date": "2009-11-30", "close": 0.785, "volume": 2503285.0}, {"date": "2009-12-01", "close": 0.785, "volume": 84323.0}, {"date": "2009-12-02", "close": 0.79, "volume": 401165.0}, {"date": "2009-12-03", "close": 0.79, "volume": 15333.0}, {"date": "2009-12-04", "close": 0.785, "volume": 70782.0}, {"date": "2009-12-07", "close": 0.785, "volume": 73001.0}, {"date": "2009-12-08", "close": 0.785, "volume": 87904.0}, {"date": "2009-12-09", "close": 0.785, "volume": 77993.0}, {"date": "2009-12-10", "close": 0.78, "volume": 10887.0}, {"date": "2009-12-11", "close": 0.775, "volume": 12665.0}, {"date": "2009-12-14", "close": 0.77, "volume": 54834.0}, {"date": "2009-12-15", "close": 0.8, "volume": 57500.0}, {"date": "2009-12-16", "close": 0.8, "volume": 176140.0}, {"date": "2009-12-17", "close": 0.8, "volume": 24602.0}, {"date": "2009-12-18", "close": 0.82, "volume": 61167.0}, {"date": "2009-12-21", "close": 0.805, "volume": 9000.0}, {"date": "2009-12-22", "close": 0.84, "volume": 123900.0}, {"date": "2009-12-23", "close": 0.84, "volume": 1354281.0}, {"date": "2009-12-24", "close": 0.86, "volume": 33947.0}, {"date": "2009-12-29", "close": 0.89, "volume": 161952.0}, {"date": "2009-12-30", "close": 0.91, "volume": 34685.0}, {"date": "2009-12-31", "close": 0.91, "volume": 13162.0}, {"date": "2010-01-04", "close": 0.9, "volume": 113506.0}, {"date": "2010-01-06", "close": 0.95, "volume": 21000.0}, {"date": "2010-01-07", "close": 0.94, "volume": 136930.0}, {"date": "2010-01-08", "close": 0.91, "volume": 120520.0}, {"date": "2010-01-11", "close": 0.895, "volume": 71411.0}, {"date": "2010-01-13", "close": 0.89, "volume": 14805.0}, {"date": "2010-01-14", "close": 0.86, "volume": 11667.0}, {"date": "2010-01-15", "close": 0.86, "volume": 3667.0}, {"date": "2010-01-18", "close": 0.875, "volume": 28027.0}, {"date": "2010-01-19", "close": 0.88, "volume": 17821.0}, {"date": "2010-01-20", "close": 0.875, "volume": 134213.0}, {"date": "2010-01-21", "close": 0.87, "volume": 90920.0}, {"date": "2010-01-22", "close": 0.87, "volume": 125759.0}, {"date": "2010-01-25", "close": 0.865, "volume": 50466.0}, {"date": "2010-01-27", "close": 0.85, "volume": 56353.0}, {"date": "2010-01-28", "close": 0.885, "volume": 36334.0}, {"date": "2010-01-29", "close": 0.885, "volume": 65000.0}, {"date": "2010-02-01", "close": 0.88, "volume": 46145.0}, {"date": "2010-02-02", "close": 0.85, "volume": 165792.0}, {"date": "2010-02-03", "close": 0.85, "volume": 79163.0}, {"date": "2010-02-04", "close": 0.85, "volume": 25667.0}, {"date": "2010-02-05", "close": 0.82, "volume": 39825.0}, {"date": "2010-02-08", "close": 0.83, "volume": 178758.0}, {"date": "2010-02-09", "close": 0.82, "volume": 51201.0}, {"date": "2010-02-10", "close": 0.85, "volume": 73587.0}, {"date": "2010-02-11", "close": 0.85, "volume": 57021.0}, {"date": "2010-02-12", "close": 0.84, "volume": 41826.0}, {"date": "2010-02-15", "close": 0.81, "volume": 21069.0}, {"date": "2010-02-16", "close": 0.81, "volume": 1334.0}, {"date": "2010-02-17", "close": 0.82, "volume": 1667.0}, {"date": "2010-02-18", "close": 0.825, "volume": 118339.0}, {"date": "2010-02-19", "close": 0.845, "volume": 126000.0}, {"date": "2010-02-22", "close": 0.875, "volume": 370089.0}, {"date": "2010-02-23", "close": 0.9, "volume": 398003.0}, {"date": "2010-02-24", "close": 0.9, "volume": 58000.0}, {"date": "2010-02-25", "close": 0.855, "volume": 114028.0}, {"date": "2010-02-26", "close": 0.855, "volume": 14770.0}, {"date": "2010-03-01", "close": 0.85, "volume": 22042.0}, {"date": "2010-03-02", "close": 0.9, "volume": 155000.0}, {"date": "2010-03-03", "close": 0.9, "volume": 417434.0}, {"date": "2010-03-04", "close": 0.91, "volume": 148217.0}, {"date": "2010-03-05", "close": 0.91, "volume": 375967.0}, {"date": "2010-03-08", "close": 0.93, "volume": 783387.0}, {"date": "2010-03-09", "close": 0.92, "volume": 302359.0}, {"date": "2010-03-10", "close": 0.93, "volume": 8231.0}, {"date": "2010-03-11", "close": 0.92, "volume": 42109.0}, {"date": "2010-03-12", "close": 0.92, "volume": 1000.0}, {"date": "2010-03-15", "close": 0.97, "volume": 35981.0}, {"date": "2010-03-16", "close": 0.97, "volume": 91341.0}, {"date": "2010-03-17", "close": 0.97, "volume": 2000.0}, {"date": "2010-03-18", "close": 1.0, "volume": 135378.0}, {"date": "2010-03-19", "close": 0.99, "volume": 22000.0}, {"date": "2010-03-22", "close": 0.98, "volume": 90913.0}, {"date": "2010-03-23", "close": 1.0, "volume": 451176.0}, {"date": "2010-03-24", "close": 1.015, "volume": 34446.0}, {"date": "2010-03-25", "close": 0.98, "volume": 78199.0}, {"date": "2010-03-26", "close": 1.02, "volume": 25900.0}, {"date": "2010-03-29", "close": 0.99, "volume": 54336.0}, {"date": "2010-03-30", "close": 0.98, "volume": 230007.0}, {"date": "2010-03-31", "close": 1.02, "volume": 34586.0}, {"date": "2010-04-01", "close": 1.02, "volume": 84566.0}, {"date": "2010-04-06", "close": 1.02, "volume": 42070.0}, {"date": "2010-04-07", "close": 1.05, "volume": 62467.0}, {"date": "2010-04-08", "close": 1.01, "volume": 69963.0}, {"date": "2010-04-09", "close": 1.01, "volume": 135134.0}, {"date": "2010-04-12", "close": 1.005, "volume": 45201.0}, {"date": "2010-04-13", "close": 1.01, "volume": 72001.0}, {"date": "2010-04-14", "close": 1.04, "volume": 92228.0}, {"date": "2010-04-15", "close": 1.03, "volume": 18270.0}, {"date": "2010-04-16", "close": 1.03, "volume": 95061.0}, {"date": "2010-04-19", "close": 1.01, "volume": 35747.0}, {"date": "2010-04-20", "close": 1.0, "volume": 90000.0}, {"date": "2010-04-21", "close": 1.005, "volume": 34834.0}, {"date": "2010-04-22", "close": 1.0, "volume": 56476.0}, {"date": "2010-04-23", "close": 0.99, "volume": 38373.0}, {"date": "2010-04-27", "close": 0.99, "volume": 35070.0}, {"date": "2010-04-28", "close": 0.99, "volume": 3000.0}, {"date": "2010-04-29", "close": 0.95, "volume": 22981.0}, {"date": "2010-04-30", "close": 0.95, "volume": 123423.0}, {"date": "2010-05-03", "close": 0.955, "volume": 89003.0}, {"date": "2010-05-04", "close": 1.0, "volume": 465445.0}, {"date": "2010-05-05", "close": 1.0, "volume": 1124201.0}, {"date": "2010-05-06", "close": 1.05, "volume": 120316.0}, {"date": "2010-05-07", "close": 0.965, "volume": 67016.0}, {"date": "2010-05-10", "close": 1.0, "volume": 37160.0}, {"date": "2010-05-11", "close": 1.03, "volume": 41460.0}, {"date": "2010-05-12", "close": 1.01, "volume": 81397.0}, {"date": "2010-05-13", "close": 1.0, "volume": 52719.0}, {"date": "2010-05-17", "close": 1.015, "volume": 845936.0}, {"date": "2010-05-18", "close": 1.025, "volume": 4282.0}, {"date": "2010-05-19", "close": 1.015, "volume": 148633.0}, {"date": "2010-05-20", "close": 1.05, "volume": 149721.0}, {"date": "2010-05-21", "close": 1.0, "volume": 245918.0}, {"date": "2010-05-24", "close": 1.1, "volume": 116128.0}, {"date": "2010-05-25", "close": 1.06, "volume": 16170.0}, {"date": "2010-05-26", "close": 1.03, "volume": 299334.0}, {"date": "2010-05-27", "close": 1.025, "volume": 8310.0}, {"date": "2010-05-28", "close": 1.035, "volume": 73091.0}, {"date": "2010-05-31", "close": 1.05, "volume": 25434.0}, {"date": "2010-06-01", "close": 1.035, "volume": 62025.0}, {"date": "2010-06-02", "close": 1.02, "volume": 165853.0}, {"date": "2010-06-03", "close": 1.015, "volume": 8401.0}, {"date": "2010-06-04", "close": 1.015, "volume": 7334.0}, {"date": "2010-06-07", "close": 1.02, "volume": 43560.0}, {"date": "2010-06-08", "close": 1.02, "volume": 47617.0}, {"date": "2010-06-09", "close": 1.015, "volume": 51301.0}, {"date": "2010-06-10", "close": 1.04, "volume": 11922.0}, {"date": "2010-06-11", "close": 1.035, "volume": 16065.0}, {"date": "2010-06-15", "close": 1.03, "volume": 24586.0}, {"date": "2010-06-16", "close": 1.055, "volume": 125253.0}, {"date": "2010-06-17", "close": 1.055, "volume": 139898.0}, {"date": "2010-06-18", "close": 1.06, "volume": 70627.0}, {"date": "2010-06-21", "close": 1.15, "volume": 25069.0}, {"date": "2010-06-22", "close": 1.15, "volume": 68540.0}, {"date": "2010-06-23", "close": 1.08, "volume": 67200.0}, {"date": "2010-06-24", "close": 1.1, "volume": 9201.0}, {"date": "2010-06-25", "close": 1.1, "volume": 241535.0}, {"date": "2010-06-28", "close": 1.08, "volume": 37673.0}, {"date": "2010-06-29", "close": 1.08, "volume": 25001.0}, {"date": "2010-06-30", "close": 1.13, "volume": 97313.0}, {"date": "2010-07-01", "close": 1.13, "volume": 4524.0}, {"date": "2010-07-02", "close": 1.11, "volume": 54115.0}, {"date": "2010-07-06", "close": 1.14, "volume": 121532.0}, {"date": "2010-07-07", "close": 1.1, "volume": 36082.0}, {"date": "2010-07-08", "close": 1.15, "volume": 67228.0}, {"date": "2010-07-09", "close": 1.11, "volume": 983.0}, {"date": "2010-07-12", "close": 1.145, "volume": 26000.0}, {"date": "2010-07-13", "close": 1.13, "volume": 18000.0}, {"date": "2010-07-14", "close": 1.11, "volume": 48215.0}, {"date": "2010-07-15", "close": 1.11, "volume": 14384.0}, {"date": "2010-07-16", "close": 1.1, "volume": 3864.0}, {"date": "2010-07-19", "close": 1.1, "volume": 33104.0}, {"date": "2010-07-20", "close": 1.1, "volume": 51667.0}, {"date": "2010-07-21", "close": 1.11, "volume": 195764.0}, {"date": "2010-07-22", "close": 1.13, "volume": 268399.0}, {"date": "2010-07-23", "close": 1.13, "volume": 7934.0}, {"date": "2010-07-26", "close": 1.13, "volume": 5333.0}, {"date": "2010-07-27", "close": 1.17, "volume": 76379.0}, {"date": "2010-07-28", "close": 1.16, "volume": 75317.0}, {"date": "2010-07-30", "close": 1.19, "volume": 67433.0}, {"date": "2010-08-02", "close": 1.19, "volume": 59255.0}, {"date": "2010-08-03", "close": 1.2, "volume": 27027.0}, {"date": "2010-08-04", "close": 1.2, "volume": 228646.0}, {"date": "2010-08-05", "close": 1.24, "volume": 28000.0}, {"date": "2010-08-06", "close": 1.24, "volume": 43490.0}, {"date": "2010-08-09", "close": 1.24, "volume": 40345.0}, {"date": "2010-08-10", "close": 1.26, "volume": 45000.0}, {"date": "2010-08-11", "close": 1.26, "volume": 17906.0}, {"date": "2010-08-12", "close": 1.26, "volume": 54553.0}, {"date": "2010-08-13", "close": 1.2, "volume": 681501.0}, {"date": "2010-08-16", "close": 1.26, "volume": 32570.0}, {"date": "2010-08-17", "close": 1.26, "volume": 33806.0}, {"date": "2010-08-18", "close": 1.26, "volume": 17134.0}, {"date": "2010-08-19", "close": 1.26, "volume": 667.0}, {"date": "2010-08-20", "close": 1.23, "volume": 9074.0}, {"date": "2010-08-23", "close": 1.22, "volume": 83267.0}, {"date": "2010-08-24", "close": 1.2, "volume": 105916.0}, {"date": "2010-08-25", "close": 1.2, "volume": 9435.0}, {"date": "2010-08-26", "close": 1.2, "volume": 126456.0}, {"date": "2010-08-27", "close": 1.26, "volume": 112369.0}, {"date": "2010-08-30", "close": 1.24, "volume": 50403.0}, {"date": "2010-08-31", "close": 1.23, "volume": 30661.0}, {"date": "2010-09-01", "close": 1.23, "volume": 25127.0}, {"date": "2010-09-02", "close": 1.225, "volume": 54667.0}, {"date": "2010-09-03", "close": 1.22, "volume": 6312.0}, {"date": "2010-09-06", "close": 1.23, "volume": 36651.0}, {"date": "2010-09-07", "close": 1.22, "volume": 48620.0}, {"date": "2010-09-08", "close": 1.22, "volume": 116500.0}, {"date": "2010-09-09", "close": 1.22, "volume": 12647.0}, {"date": "2010-09-10", "close": 1.22, "volume": 41852.0}, {"date": "2010-09-13", "close": 1.23, "volume": 8074.0}, {"date": "2010-09-14", "close": 1.23, "volume": 39281.0}, {"date": "2010-09-15", "close": 1.22, "volume": 63780.0}, {"date": "2010-09-16", "close": 1.23, "volume": 14615.0}, {"date": "2010-09-17", "close": 1.21, "volume": 111560.0}, {"date": "2010-09-20", "close": 1.2, "volume": 23096.0}, {"date": "2010-09-21", "close": 1.235, "volume": 18565.0}, {"date": "2010-09-22", "close": 1.14, "volume": 164509.0}, {"date": "2010-09-23", "close": 1.065, "volume": 346694.0}, {"date": "2010-09-24", "close": 1.1, "volume": 136685.0}, {"date": "2010-09-27", "close": 1.13, "volume": 129307.0}, {"date": "2010-09-28", "close": 1.15, "volume": 78863.0}, {"date": "2010-09-29", "close": 1.15, "volume": 109589.0}, {"date": "2010-09-30", "close": 1.13, "volume": 75798.0}, {"date": "2010-10-01", "close": 1.14, "volume": 12114.0}, {"date": "2010-10-04", "close": 1.14, "volume": 1834.0}, {"date": "2010-10-05", "close": 1.15, "volume": 218364.0}, {"date": "2010-10-06", "close": 1.15, "volume": 205746.0}, {"date": "2010-10-07", "close": 1.15, "volume": 49801.0}, {"date": "2010-10-11", "close": 1.08, "volume": 80667.0}, {"date": "2010-10-12", "close": 1.095, "volume": 44936.0}, {"date": "2010-10-13", "close": 1.1, "volume": 51919.0}, {"date": "2010-10-14", "close": 1.11, "volume": 60834.0}, {"date": "2010-10-15", "close": 1.15, "volume": 64256.0}, {"date": "2010-10-18", "close": 1.15, "volume": 16126.0}, {"date": "2010-10-19", "close": 1.17, "volume": 38337.0}, {"date": "2010-10-20", "close": 1.25, "volume": 88474.0}, {"date": "2010-10-21", "close": 1.18, "volume": 29291.0}, {"date": "2010-10-22", "close": 1.25, "volume": 45001.0}, {"date": "2010-10-25", "close": 1.22, "volume": 6370.0}, {"date": "2010-10-26", "close": 1.275, "volume": 55318.0}, {"date": "2010-10-27", "close": 1.25, "volume": 3601.0}, {"date": "2010-10-28", "close": 1.3, "volume": 86662.0}, {"date": "2010-10-29", "close": 1.3, "volume": 71625.0}, {"date": "2010-11-01", "close": 1.28, "volume": 82553.0}, {"date": "2010-11-02", "close": 1.34, "volume": 54133.0}, {"date": "2010-11-03", "close": 1.34, "volume": 86677.0}, {"date": "2010-11-04", "close": 1.315, "volume": 58349.0}, {"date": "2010-11-05", "close": 1.39, "volume": 58835.0}, {"date": "2010-11-08", "close": 1.3, "volume": 43452.0}, {"date": "2010-11-09", "close": 1.34, "volume": 18418.0}, {"date": "2010-11-10", "close": 1.35, "volume": 48500.0}, {"date": "2010-11-11", "close": 1.375, "volume": 37416.0}, {"date": "2010-11-12", "close": 1.39, "volume": 64301.0}, {"date": "2010-11-15", "close": 1.4, "volume": 67500.0}, {"date": "2010-11-16", "close": 1.4, "volume": 25799.0}, {"date": "2010-11-17", "close": 1.4, "volume": 56333.0}, {"date": "2010-11-18", "close": 1.4, "volume": 34000.0}, {"date": "2010-11-19", "close": 1.39, "volume": 211439.0}, {"date": "2010-11-22", "close": 1.36, "volume": 8016.0}, {"date": "2010-11-23", "close": 1.4, "volume": 41333.0}, {"date": "2010-11-24", "close": 1.4, "volume": 21900.0}, {"date": "2010-11-25", "close": 1.375, "volume": 13604.0}, {"date": "2010-11-26", "close": 1.36, "volume": 4089.0}, {"date": "2010-11-29", "close": 1.36, "volume": 23334.0}, {"date": "2010-11-30", "close": 1.39, "volume": 26572.0}, {"date": "2010-12-01", "close": 1.4, "volume": 57383.0}, {"date": "2010-12-02", "close": 1.4, "volume": 40000.0}, {"date": "2010-12-03", "close": 1.47, "volume": 115049.0}, {"date": "2010-12-06", "close": 1.55, "volume": 124202.0}, {"date": "2010-12-07", "close": 1.55, "volume": 47554.0}, {"date": "2010-12-08", "close": 1.51, "volume": 22966.0}, {"date": "2010-12-09", "close": 1.52, "volume": 16234.0}, {"date": "2010-12-10", "close": 1.55, "volume": 193570.0}, {"date": "2010-12-13", "close": 1.55, "volume": 161000.0}, {"date": "2010-12-14", "close": 1.56, "volume": 86946.0}, {"date": "2010-12-15", "close": 1.6, "volume": 143871.0}, {"date": "2010-12-16", "close": 1.65, "volume": 31152.0}, {"date": "2010-12-17", "close": 1.67, "volume": 294943.0}, {"date": "2010-12-20", "close": 1.77, "volume": 12900.0}, {"date": "2010-12-21", "close": 1.69, "volume": 46120.0}, {"date": "2010-12-22", "close": 1.7, "volume": 22733.0}, {"date": "2010-12-23", "close": 1.745, "volume": 34101.0}, {"date": "2010-12-24", "close": 1.72, "volume": 77802.0}, {"date": "2010-12-30", "close": 1.72, "volume": 10000.0}, {"date": "2010-12-31", "close": 1.72, "volume": 6000.0}, {"date": "2011-01-04", "close": 1.79, "volume": 43973.0}, {"date": "2011-01-05", "close": 1.79, "volume": 99649.0}, {"date": "2011-01-06", "close": 1.825, "volume": 12000.0}, {"date": "2011-01-07", "close": 1.825, "volume": 4000.0}, {"date": "2011-01-10", "close": 1.78, "volume": 43090.0}, {"date": "2011-01-11", "close": 1.77, "volume": 42717.0}, {"date": "2011-01-12", "close": 1.75, "volume": 71144.0}, {"date": "2011-01-13", "close": 1.75, "volume": 26003.0}, {"date": "2011-01-14", "close": 1.75, "volume": 11429.0}, {"date": "2011-01-17", "close": 1.75, "volume": 31460.0}, {"date": "2011-01-18", "close": 1.7, "volume": 58385.0}, {"date": "2011-01-19", "close": 1.7, "volume": 19403.0}, {"date": "2011-01-20", "close": 1.69, "volume": 11574.0}, {"date": "2011-01-21", "close": 1.65, "volume": 20211.0}, {"date": "2011-01-24", "close": 1.595, "volume": 53550.0}, {"date": "2011-01-25", "close": 1.575, "volume": 95806.0}, {"date": "2011-01-27", "close": 1.665, "volume": 205277.0}, {"date": "2011-01-28", "close": 1.63, "volume": 28417.0}, {"date": "2011-01-31", "close": 1.63, "volume": 40923.0}, {"date": "2011-02-01", "close": 1.67, "volume": 8582.0}, {"date": "2011-02-02", "close": 1.6, "volume": 10231.0}, {"date": "2011-02-03", "close": 1.7, "volume": 249739.0}, {"date": "2011-02-04", "close": 1.84, "volume": 209457.0}, {"date": "2011-02-07", "close": 1.76, "volume": 199872.0}, {"date": "2011-02-08", "close": 1.81, "volume": 75625.0}, {"date": "2011-02-09", "close": 1.81, "volume": 71681.0}, {"date": "2011-02-10", "close": 1.82, "volume": 137448.0}, {"date": "2011-02-11", "close": 1.87, "volume": 146928.0}, {"date": "2011-02-14", "close": 1.855, "volume": 26268.0}, {"date": "2011-02-15", "close": 1.85, "volume": 3069444.0}, {"date": "2011-02-16", "close": 1.85, "volume": 36744.0}, {"date": "2011-02-17", "close": 1.94, "volume": 565792.0}, {"date": "2011-02-18", "close": 1.86, "volume": 87623.0}, {"date": "2011-02-21", "close": 1.89, "volume": 15934.0}, {"date": "2011-02-22", "close": 1.78, "volume": 40714.0}, {"date": "2011-02-23", "close": 1.72, "volume": 99400.0}, {"date": "2011-02-24", "close": 1.785, "volume": 15110.0}, {"date": "2011-02-25", "close": 1.775, "volume": 7772.0}, {"date": "2011-02-28", "close": 1.75, "volume": 23938.0}, {"date": "2011-03-01", "close": 1.74, "volume": 55023.0}, {"date": "2011-03-02", "close": 1.8, "volume": 45541.0}, {"date": "2011-03-03", "close": 1.77, "volume": 24256.0}, {"date": "2011-03-04", "close": 1.77, "volume": 71831.0}, {"date": "2011-03-07", "close": 1.79, "volume": 58513.0}, {"date": "2011-03-08", "close": 1.78, "volume": 138555.0}, {"date": "2011-03-09", "close": 1.8, "volume": 21909.0}, {"date": "2011-03-10", "close": 1.75, "volume": 74999.0}, {"date": "2011-03-11", "close": 1.75, "volume": 78858.0}, {"date": "2011-03-14", "close": 1.75, "volume": 84112.0}, {"date": "2011-03-15", "close": 1.7, "volume": 109888.0}, {"date": "2011-03-16", "close": 1.72, "volume": 84102.0}, {"date": "2011-03-17", "close": 1.68, "volume": 59037.0}, {"date": "2011-03-18", "close": 1.715, "volume": 36069.0}, {"date": "2011-03-21", "close": 1.715, "volume": 27188.0}, {"date": "2011-03-22", "close": 1.68, "volume": 2012.0}, {"date": "2011-03-23", "close": 1.68, "volume": 3965.0}, {"date": "2011-03-24", "close": 1.72, "volume": 10974.0}, {"date": "2011-03-25", "close": 1.68, "volume": 4334.0}, {"date": "2011-03-28", "close": 1.69, "volume": 18565.0}, {"date": "2011-03-29", "close": 1.7, "volume": 7901.0}, {"date": "2011-03-30", "close": 1.7, "volume": 29424.0}, {"date": "2011-03-31", "close": 1.7, "volume": 13405.0}, {"date": "2011-04-01", "close": 1.72, "volume": 61258.0}, {"date": "2011-04-04", "close": 1.73, "volume": 50073.0}, {"date": "2011-04-05", "close": 1.7, "volume": 17064.0}, {"date": "2011-04-06", "close": 1.73, "volume": 34147.0}, {"date": "2011-04-07", "close": 1.75, "volume": 49609.0}, {"date": "2011-04-08", "close": 1.73, "volume": 50338.0}, {"date": "2011-04-11", "close": 1.69, "volume": 31643.0}, {"date": "2011-04-12", "close": 1.73, "volume": 15223.0}, {"date": "2011-04-13", "close": 1.73, "volume": 30516.0}, {"date": "2011-04-14", "close": 1.69, "volume": 57884.0}, {"date": "2011-04-15", "close": 1.69, "volume": 24501.0}, {"date": "2011-04-18", "close": 1.67, "volume": 79654.0}, {"date": "2011-04-19", "close": 1.63, "volume": 53405.0}, {"date": "2011-04-20", "close": 1.68, "volume": 65606.0}, {"date": "2011-04-21", "close": 1.73, "volume": 59414.0}, {"date": "2011-04-27", "close": 1.68, "volume": 8942.0}, {"date": "2011-04-28", "close": 1.68, "volume": 308774.0}, {"date": "2011-04-29", "close": 1.65, "volume": 264998.0}, {"date": "2011-05-02", "close": 1.6, "volume": 22281.0}, {"date": "2011-05-03", "close": 1.61, "volume": 76943.0}, {"date": "2011-05-04", "close": 1.615, "volume": 55435.0}, {"date": "2011-05-05", "close": 1.62, "volume": 202560.0}, {"date": "2011-05-06", "close": 1.65, "volume": 9072.0}, {"date": "2011-05-09", "close": 1.62, "volume": 11515.0}, {"date": "2011-05-10", "close": 1.6, "volume": 27500.0}, {"date": "2011-05-11", "close": 1.65, "volume": 116157.0}, {"date": "2011-05-12", "close": 1.6, "volume": 400.0}, {"date": "2011-05-13", "close": 1.6, "volume": 34985.0}, {"date": "2011-05-16", "close": 1.56, "volume": 2000.0}, {"date": "2011-05-17", "close": 1.57, "volume": 9378.0}, {"date": "2011-05-18", "close": 1.57, "volume": 10453.0}, {"date": "2011-05-19", "close": 1.58, "volume": 22400.0}, {"date": "2011-05-20", "close": 1.6, "volume": 15768.0}, {"date": "2011-05-23", "close": 1.58, "volume": 67088.0}, {"date": "2011-05-24", "close": 1.52, "volume": 10446.0}, {"date": "2011-05-25", "close": 1.55, "volume": 21300.0}, {"date": "2011-05-26", "close": 1.55, "volume": 117093.0}, {"date": "2011-05-27", "close": 1.565, "volume": 115833.0}, {"date": "2011-05-30", "close": 1.57, "volume": 53753.0}, {"date": "2011-05-31", "close": 1.52, "volume": 16742.0}, {"date": "2011-06-01", "close": 1.6, "volume": 19500.0}, {"date": "2011-06-02", "close": 1.53, "volume": 533764.0}, {"date": "2011-06-03", "close": 1.52, "volume": 10000.0}, {"date": "2011-06-06", "close": 1.52, "volume": 329370.0}, {"date": "2011-06-07", "close": 1.5, "volume": 13000.0}, {"date": "2011-06-08", "close": 1.4, "volume": 25393.0}, {"date": "2011-06-09", "close": 1.45, "volume": 10667.0}, {"date": "2011-06-10", "close": 1.42, "volume": 40334.0}, {"date": "2011-06-14", "close": 1.4, "volume": 165568.0}, {"date": "2011-06-15", "close": 1.38, "volume": 32457.0}, {"date": "2011-06-16", "close": 1.365, "volume": 47129.0}, {"date": "2011-06-17", "close": 1.38, "volume": 3606450.0}, {"date": "2011-06-20", "close": 1.35, "volume": 1459522.0}, {"date": "2011-06-21", "close": 1.285, "volume": 833543.0}, {"date": "2011-06-22", "close": 1.33, "volume": 441965.0}, {"date": "2011-06-23", "close": 1.3, "volume": 168681.0}, {"date": "2011-06-24", "close": 1.3, "volume": 63162.0}, {"date": "2011-06-27", "close": 1.3, "volume": 401671.0}, {"date": "2011-06-28", "close": 1.33, "volume": 26000.0}, {"date": "2011-06-29", "close": 1.3, "volume": 118885.0}, {"date": "2011-06-30", "close": 1.32, "volume": 420333.0}, {"date": "2011-07-01", "close": 1.31, "volume": 140575.0}, {"date": "2011-07-04", "close": 1.3, "volume": 88096.0}, {"date": "2011-07-05", "close": 1.255, "volume": 69733.0}, {"date": "2011-07-06", "close": 1.3, "volume": 604478.0}, {"date": "2011-07-07", "close": 1.305, "volume": 51516.0}, {"date": "2011-07-08", "close": 1.3, "volume": 155105.0}, {"date": "2011-07-11", "close": 1.27, "volume": 667.0}, {"date": "2011-07-12", "close": 1.3, "volume": 4000.0}, {"date": "2011-07-13", "close": 1.25, "volume": 33467.0}, {"date": "2011-07-14", "close": 1.25, "volume": 59632.0}, {"date": "2011-07-15", "close": 1.26, "volume": 90000.0}, {"date": "2011-07-18", "close": 1.215, "volume": 27801.0}, {"date": "2011-07-19", "close": 1.3, "volume": 62700.0}, {"date": "2011-07-20", "close": 1.3, "volume": 103466.0}, {"date": "2011-07-21", "close": 1.31, "volume": 220209.0}, {"date": "2011-07-22", "close": 1.31, "volume": 375000.0}, {"date": "2011-07-25", "close": 1.3, "volume": 126840.0}, {"date": "2011-07-26", "close": 1.3, "volume": 130113.0}, {"date": "2011-07-27", "close": 1.38, "volume": 129106.0}, {"date": "2011-07-28", "close": 1.365, "volume": 29333.0}, {"date": "2011-07-29", "close": 1.34, "volume": 260379.0}, {"date": "2011-08-01", "close": 1.38, "volume": 7034.0}, {"date": "2011-08-02", "close": 1.32, "volume": 129960.0}, {"date": "2011-08-03", "close": 1.28, "volume": 23667.0}, {"date": "2011-08-04", "close": 1.3, "volume": 38167.0}, {"date": "2011-08-05", "close": 1.205, "volume": 489000.0}, {"date": "2011-08-08", "close": 1.2, "volume": 339592.0}, {"date": "2011-08-09", "close": 1.15, "volume": 188198.0}, {"date": "2011-08-10", "close": 1.2, "volume": 36970.0}, {"date": "2011-08-11", "close": 1.25, "volume": 11785.0}, {"date": "2011-08-12", "close": 1.25, "volume": 50259.0}, {"date": "2011-08-15", "close": 1.26, "volume": 19738.0}, {"date": "2011-08-16", "close": 1.26, "volume": 17326.0}, {"date": "2011-08-17", "close": 1.245, "volume": 7009.0}, {"date": "2011-08-18", "close": 1.225, "volume": 52268.0}, {"date": "2011-08-22", "close": 1.185, "volume": 60761.0}, {"date": "2011-08-23", "close": 1.26, "volume": 527099.0}, {"date": "2011-08-24", "close": 1.3, "volume": 25222.0}, {"date": "2011-08-25", "close": 1.29, "volume": 59439.0}, {"date": "2011-08-26", "close": 1.3, "volume": 37538.0}, {"date": "2011-08-29", "close": 1.3, "volume": 10753.0}, {"date": "2011-08-30", "close": 1.35, "volume": 16226.0}, {"date": "2011-08-31", "close": 1.325, "volume": 53794.0}, {"date": "2011-09-01", "close": 1.4, "volume": 29062.0}, {"date": "2011-09-02", "close": 1.35, "volume": 3054.0}, {"date": "2011-09-05", "close": 1.3, "volume": 72277.0}, {"date": "2011-09-06", "close": 1.28, "volume": 26525.0}, {"date": "2011-09-07", "close": 1.3, "volume": 888.0}, {"date": "2011-09-08", "close": 1.29, "volume": 63000.0}, {"date": "2011-09-09", "close": 1.25, "volume": 14367.0}, {"date": "2011-09-12", "close": 1.2, "volume": 17133.0}, {"date": "2011-09-13", "close": 1.18, "volume": 29369.0}, {"date": "2011-09-14", "close": 1.18, "volume": 11477.0}, {"date": "2011-09-15", "close": 1.19, "volume": 18250.0}, {"date": "2011-09-16", "close": 1.2, "volume": 243318.0}, {"date": "2011-09-19", "close": 1.2, "volume": 350912.0}, {"date": "2011-09-20", "close": 1.2, "volume": 267765.0}, {"date": "2011-09-22", "close": 1.17, "volume": 78240.0}, {"date": "2011-09-23", "close": 1.17, "volume": 479750.0}, {"date": "2011-09-26", "close": 1.15, "volume": 35925.0}, {"date": "2011-09-27", "close": 1.165, "volume": 11350.0}, {"date": "2011-09-28", "close": 1.165, "volume": 75646.0}, {"date": "2011-09-29", "close": 1.13, "volume": 1.0}, {"date": "2011-09-30", "close": 1.155, "volume": 164.0}, {"date": "2011-10-03", "close": 1.155, "volume": 25667.0}, {"date": "2011-10-04", "close": 1.15, "volume": 26000.0}, {"date": "2011-10-05", "close": 1.2, "volume": 78000.0}, {"date": "2011-10-06", "close": 1.15, "volume": 14783.0}, {"date": "2011-10-07", "close": 1.28, "volume": 23884.0}, {"date": "2011-10-10", "close": 1.28, "volume": 39936.0}, {"date": "2011-10-11", "close": 1.25, "volume": 172214.0}, {"date": "2011-10-12", "close": 1.25, "volume": 1236.0}, {"date": "2011-10-13", "close": 1.25, "volume": 898.0}, {"date": "2011-10-14", "close": 1.3, "volume": 536667.0}, {"date": "2011-10-17", "close": 1.32, "volume": 8001.0}, {"date": "2011-10-18", "close": 1.32, "volume": 6420.0}, {"date": "2011-10-19", "close": 1.33, "volume": 168826.0}, {"date": "2011-10-20", "close": 1.31, "volume": 67034.0}, {"date": "2011-10-21", "close": 1.32, "volume": 101193.0}, {"date": "2011-10-24", "close": 1.33, "volume": 10000.0}, {"date": "2011-10-26", "close": 1.4, "volume": 44849.0}, {"date": "2011-10-27", "close": 1.4, "volume": 33064.0}, {"date": "2011-10-28", "close": 1.48, "volume": 136834.0}, {"date": "2011-10-31", "close": 1.43, "volume": 2500.0}, {"date": "2011-11-02", "close": 1.43, "volume": 124017.0}, {"date": "2011-11-03", "close": 1.45, "volume": 77194.0}, {"date": "2011-11-04", "close": 1.385, "volume": 19147.0}, {"date": "2011-11-07", "close": 1.38, "volume": 55693.0}, {"date": "2011-11-08", "close": 1.37, "volume": 8667.0}, {"date": "2011-11-09", "close": 1.4, "volume": 36000.0}, {"date": "2011-11-10", "close": 1.37, "volume": 3000.0}, {"date": "2011-11-11", "close": 1.37, "volume": 18500.0}, {"date": "2011-11-14", "close": 1.37, "volume": 9280.0}, {"date": "2011-11-15", "close": 1.37, "volume": 10834.0}, {"date": "2011-11-16", "close": 1.38, "volume": 49863.0}, {"date": "2011-11-17", "close": 1.33, "volume": 109650.0}, {"date": "2011-11-18", "close": 1.37, "volume": 54653.0}, {"date": "2011-11-21", "close": 1.33, "volume": 34388.0}, {"date": "2011-11-22", "close": 1.32, "volume": 5012.0}, {"date": "2011-11-23", "close": 1.32, "volume": 37367.0}, {"date": "2011-11-24", "close": 1.28, "volume": 42644.0}, {"date": "2011-11-28", "close": 1.35, "volume": 67306.0}, {"date": "2011-11-29", "close": 1.35, "volume": 76818.0}, {"date": "2011-11-30", "close": 1.32, "volume": 4409.0}, {"date": "2011-12-01", "close": 1.38, "volume": 45169.0}, {"date": "2011-12-02", "close": 1.4, "volume": 101531.0}, {"date": "2011-12-05", "close": 1.48, "volume": 30412.0}, {"date": "2011-12-06", "close": 1.49, "volume": 32778.0}, {"date": "2011-12-07", "close": 1.49, "volume": 17533.0}, {"date": "2011-12-08", "close": 1.5, "volume": 51228.0}, {"date": "2011-12-09", "close": 1.48, "volume": 16074.0}, {"date": "2011-12-12", "close": 1.485, "volume": 48940.0}, {"date": "2011-12-13", "close": 1.42, "volume": 44370.0}, {"date": "2011-12-14", "close": 1.4, "volume": 38235.0}, {"date": "2011-12-15", "close": 1.39, "volume": 1667.0}, {"date": "2011-12-16", "close": 1.36, "volume": 25367.0}, {"date": "2011-12-19", "close": 1.33, "volume": 73768.0}, {"date": "2011-12-20", "close": 1.3, "volume": 154680.0}, {"date": "2011-12-21", "close": 1.33, "volume": 30513.0}, {"date": "2011-12-22", "close": 1.37, "volume": 585928.0}, {"date": "2011-12-23", "close": 1.39, "volume": 82884.0}, {"date": "2011-12-28", "close": 1.39, "volume": 19500.0}, {"date": "2011-12-29", "close": 1.375, "volume": 29623.0}, {"date": "2011-12-30", "close": 1.38, "volume": 7500.0}, {"date": "2012-01-03", "close": 1.375, "volume": 47068.0}, {"date": "2012-01-04", "close": 1.38, "volume": 48756.0}, {"date": "2012-01-05", "close": 1.48, "volume": 69840.0}, {"date": "2012-01-06", "close": 1.5, "volume": 68042.0}, {"date": "2012-01-09", "close": 1.45, "volume": 28300.0}, {"date": "2012-01-10", "close": 1.415, "volume": 21208.0}, {"date": "2012-01-11", "close": 1.45, "volume": 68542.0}, {"date": "2012-01-12", "close": 1.45, "volume": 8043.0}, {"date": "2012-01-13", "close": 1.515, "volume": 61715.0}, {"date": "2012-01-16", "close": 1.53, "volume": 166428.0}, {"date": "2012-01-17", "close": 1.56, "volume": 57588.0}, {"date": "2012-01-18", "close": 1.57, "volume": 95000.0}, {"date": "2012-01-19", "close": 1.53, "volume": 91670.0}, {"date": "2012-01-20", "close": 1.56, "volume": 132615.0}, {"date": "2012-01-23", "close": 1.535, "volume": 11790.0}, {"date": "2012-01-24", "close": 1.55, "volume": 18650.0}, {"date": "2012-01-25", "close": 1.51, "volume": 45397.0}, {"date": "2012-01-27", "close": 1.55, "volume": 12673.0}, {"date": "2012-01-30", "close": 1.51, "volume": 33105.0}, {"date": "2012-02-01", "close": 1.5, "volume": 47016.0}, {"date": "2012-02-02", "close": 1.55, "volume": 38896.0}, {"date": "2012-02-06", "close": 1.54, "volume": 21867.0}, {"date": "2012-02-07", "close": 1.58, "volume": 42450.0}, {"date": "2012-02-08", "close": 1.59, "volume": 59270.0}, {"date": "2012-02-09", "close": 1.6, "volume": 22385.0}, {"date": "2012-02-10", "close": 1.58, "volume": 6250.0}, {"date": "2012-02-13", "close": 1.57, "volume": 10393.0}, {"date": "2012-02-14", "close": 1.6, "volume": 5815.0}, {"date": "2012-02-15", "close": 1.57, "volume": 46417.0}, {"date": "2012-02-16", "close": 1.6, "volume": 56243.0}, {"date": "2012-02-17", "close": 1.7, "volume": 60098.0}, {"date": "2012-02-20", "close": 1.7, "volume": 20000.0}, {"date": "2012-02-21", "close": 1.74, "volume": 53933.0}, {"date": "2012-02-22", "close": 1.74, "volume": 15380.0}, {"date": "2012-02-23", "close": 1.66, "volume": 20627.0}, {"date": "2012-02-24", "close": 1.76, "volume": 11205.0}, {"date": "2012-02-27", "close": 1.85, "volume": 56000.0}, {"date": "2012-02-28", "close": 1.825, "volume": 27721.0}, {"date": "2012-02-29", "close": 1.76, "volume": 22358.0}, {"date": "2012-03-02", "close": 1.76, "volume": 17109.0}, {"date": "2012-03-05", "close": 1.8, "volume": 58231.0}, {"date": "2012-03-06", "close": 1.75, "volume": 17478.0}, {"date": "2012-03-07", "close": 1.7, "volume": 15386.0}, {"date": "2012-03-08", "close": 1.72, "volume": 11382.0}, {"date": "2012-03-09", "close": 1.72, "volume": 427908.0}, {"date": "2012-03-12", "close": 1.74, "volume": 45843.0}, {"date": "2012-03-13", "close": 1.7, "volume": 25522.0}, {"date": "2012-03-14", "close": 1.75, "volume": 49903.0}, {"date": "2012-03-15", "close": 1.72, "volume": 113144.0}, {"date": "2012-03-16", "close": 1.76, "volume": 44143.0}, {"date": "2012-03-19", "close": 1.7, "volume": 108334.0}, {"date": "2012-03-20", "close": 1.65, "volume": 317261.0}, {"date": "2012-03-21", "close": 1.7, "volume": 5001.0}, {"date": "2012-03-22", "close": 1.7, "volume": 110499.0}, {"date": "2012-03-23", "close": 1.7, "volume": 14000.0}, {"date": "2012-03-26", "close": 1.7, "volume": 43110.0}, {"date": "2012-03-27", "close": 1.69, "volume": 197740.0}, {"date": "2012-03-28", "close": 1.73, "volume": 12000.0}, {"date": "2012-03-29", "close": 1.74, "volume": 22500.0}, {"date": "2012-03-30", "close": 1.73, "volume": 193744.0}, {"date": "2012-04-02", "close": 1.755, "volume": 149094.0}, {"date": "2012-04-03", "close": 1.74, "volume": 863737.0}, {"date": "2012-04-04", "close": 1.87, "volume": 212906.0}, {"date": "2012-04-05", "close": 1.9, "volume": 101301.0}, {"date": "2012-04-10", "close": 1.885, "volume": 33911.0}, {"date": "2012-04-11", "close": 1.83, "volume": 63348.0}, {"date": "2012-04-12", "close": 1.83, "volume": 28903.0}, {"date": "2012-04-13", "close": 1.91, "volume": 187736.0}, {"date": "2012-04-16", "close": 1.885, "volume": 47925.0}, {"date": "2012-04-17", "close": 1.93, "volume": 17510.0}, {"date": "2012-04-18", "close": 1.99, "volume": 72719.0}, {"date": "2012-04-19", "close": 2.0, "volume": 159140.0}, {"date": "2012-04-20", "close": 2.05, "volume": 188452.0}, {"date": "2012-04-23", "close": 2.02, "volume": 64380.0}, {"date": "2012-04-24", "close": 2.01, "volume": 49465.0}, {"date": "2012-04-26", "close": 2.11, "volume": 89948.0}, {"date": "2012-04-27", "close": 2.1, "volume": 43704.0}, {"date": "2012-04-30", "close": 2.1, "volume": 59923.0}, {"date": "2012-05-01", "close": 2.07, "volume": 110017.0}, {"date": "2012-05-02", "close": 2.16, "volume": 66356.0}, {"date": "2012-05-03", "close": 2.2, "volume": 62224.0}, {"date": "2012-05-04", "close": 2.2, "volume": 33891.0}, {"date": "2012-05-07", "close": 2.05, "volume": 166214.0}, {"date": "2012-05-08", "close": 2.1, "volume": 40388.0}, {"date": "2012-05-09", "close": 2.03, "volume": 86532.0}, {"date": "2012-05-10", "close": 2.06, "volume": 1000.0}, {"date": "2012-05-11", "close": 2.06, "volume": 50476.0}, {"date": "2012-05-14", "close": 2.02, "volume": 50245.0}, {"date": "2012-05-15", "close": 2.0, "volume": 50547.0}, {"date": "2012-05-16", "close": 1.93, "volume": 119694.0}, {"date": "2012-05-17", "close": 1.94, "volume": 89784.0}, {"date": "2012-05-18", "close": 1.91, "volume": 176409.0}, {"date": "2012-05-21", "close": 1.95, "volume": 59039.0}, {"date": "2012-05-22", "close": 2.0, "volume": 41929.0}, {"date": "2012-05-23", "close": 1.96, "volume": 21920.0}, {"date": "2012-05-24", "close": 1.96, "volume": 12811.0}, {"date": "2012-05-25", "close": 1.95, "volume": 38139.0}, {"date": "2012-05-28", "close": 2.0, "volume": 67500.0}, {"date": "2012-05-29", "close": 1.97, "volume": 9136.0}, {"date": "2012-05-30", "close": 2.02, "volume": 38290.0}, {"date": "2012-05-31", "close": 2.05, "volume": 52836.0}, {"date": "2012-06-01", "close": 2.05, "volume": 14787.0}, {"date": "2012-06-04", "close": 1.97, "volume": 79218.0}, {"date": "2012-06-05", "close": 2.04, "volume": 12241.0}, {"date": "2012-06-06", "close": 2.12, "volume": 80942.0}, {"date": "2012-06-07", "close": 2.2, "volume": 20167.0}, {"date": "2012-06-08", "close": 2.18, "volume": 5000.0}, {"date": "2012-06-12", "close": 2.09, "volume": 24659.0}, {"date": "2012-06-13", "close": 2.15, "volume": 37951.0}, {"date": "2012-06-14", "close": 2.18, "volume": 79047.0}, {"date": "2012-06-15", "close": 2.2, "volume": 93859.0}, {"date": "2012-06-18", "close": 2.17, "volume": 32392.0}, {"date": "2012-06-19", "close": 2.11, "volume": 56311.0}, {"date": "2012-06-20", "close": 2.2, "volume": 48292.0}, {"date": "2012-06-21", "close": 2.29, "volume": 20221.0}, {"date": "2012-06-22", "close": 2.18, "volume": 6499.0}, {"date": "2012-06-25", "close": 2.2, "volume": 54035.0}, {"date": "2012-06-26", "close": 2.19, "volume": 54485.0}, {"date": "2012-06-27", "close": 2.18, "volume": 13668.0}, {"date": "2012-06-28", "close": 2.18, "volume": 25386.0}, {"date": "2012-06-29", "close": 2.15, "volume": 127085.0}, {"date": "2012-07-02", "close": 2.2, "volume": 127041.0}, {"date": "2012-07-03", "close": 2.15, "volume": 34242.0}, {"date": "2012-07-04", "close": 2.3, "volume": 645197.0}, {"date": "2012-07-05", "close": 2.36, "volume": 100043.0}, {"date": "2012-07-06", "close": 2.46, "volume": 1194743.0}, {"date": "2012-07-09", "close": 2.45, "volume": 816500.0}, {"date": "2012-07-10", "close": 2.5, "volume": 87454.0}, {"date": "2012-07-11", "close": 2.45, "volume": 177304.0}, {"date": "2012-07-12", "close": 2.45, "volume": 81718.0}, {"date": "2012-07-13", "close": 2.45, "volume": 92357.0}, {"date": "2012-07-16", "close": 2.44, "volume": 58004.0}, {"date": "2012-07-17", "close": 2.48, "volume": 3738.0}, {"date": "2012-07-18", "close": 2.45, "volume": 253656.0}, {"date": "2012-07-19", "close": 2.46, "volume": 97479.0}, {"date": "2012-07-20", "close": 2.42, "volume": 56689.0}, {"date": "2012-07-23", "close": 2.45, "volume": 118314.0}, {"date": "2012-07-24", "close": 2.4, "volume": 58150.0}, {"date": "2012-07-25", "close": 2.35, "volume": 51737.0}, {"date": "2012-07-26", "close": 2.38, "volume": 52056.0}, {"date": "2012-07-27", "close": 2.42, "volume": 37941.0}, {"date": "2012-07-30", "close": 2.45, "volume": 84817.0}, {"date": "2012-07-31", "close": 2.43, "volume": 21678.0}, {"date": "2012-08-01", "close": 2.38, "volume": 24392.0}, {"date": "2012-08-02", "close": 2.43, "volume": 19487.0}, {"date": "2012-08-03", "close": 2.48, "volume": 87079.0}, {"date": "2012-08-06", "close": 2.48, "volume": 49402.0}, {"date": "2012-08-07", "close": 2.5, "volume": 67792.0}, {"date": "2012-08-08", "close": 2.5, "volume": 87939.0}, {"date": "2012-08-09", "close": 2.61, "volume": 59734.0}, {"date": "2012-08-10", "close": 2.63, "volume": 140946.0}, {"date": "2012-08-13", "close": 2.55, "volume": 12448.0}, {"date": "2012-08-14", "close": 2.63, "volume": 18659.0}, {"date": "2012-08-15", "close": 2.59, "volume": 98163.0}, {"date": "2012-08-16", "close": 2.55, "volume": 49258.0}, {"date": "2012-08-17", "close": 2.64, "volume": 106915.0}, {"date": "2012-08-20", "close": 2.69, "volume": 136190.0}, {"date": "2012-08-21", "close": 2.72, "volume": 57207.0}, {"date": "2012-08-22", "close": 2.68, "volume": 33009.0}, {"date": "2012-08-23", "close": 2.69, "volume": 9168.0}, {"date": "2012-08-24", "close": 2.75, "volume": 88631.0}, {"date": "2012-08-27", "close": 2.76, "volume": 85185.0}, {"date": "2012-08-28", "close": 2.7, "volume": 24597.0}, {"date": "2012-08-29", "close": 2.85, "volume": 36318.0}, {"date": "2012-08-30", "close": 2.89, "volume": 140655.0}, {"date": "2012-08-31", "close": 2.91, "volume": 51484.0}, {"date": "2012-09-03", "close": 3.01, "volume": 71554.0}, {"date": "2012-09-04", "close": 3.03, "volume": 195713.0}, {"date": "2012-09-05", "close": 2.95, "volume": 77115.0}, {"date": "2012-09-06", "close": 2.92, "volume": 65128.0}, {"date": "2012-09-07", "close": 3.03, "volume": 298482.0}, {"date": "2012-09-10", "close": 3.12, "volume": 406811.0}, {"date": "2012-09-11", "close": 3.08, "volume": 79555.0}, {"date": "2012-09-12", "close": 3.22, "volume": 322977.0}, {"date": "2012-09-13", "close": 3.23, "volume": 117303.0}, {"date": "2012-09-14", "close": 3.23, "volume": 127690.0}, {"date": "2012-09-17", "close": 3.21, "volume": 119163.0}, {"date": "2012-09-18", "close": 3.23, "volume": 148328.0}, {"date": "2012-09-19", "close": 3.35, "volume": 204462.0}, {"date": "2012-09-20", "close": 3.39, "volume": 172033.0}, {"date": "2012-09-21", "close": 3.42, "volume": 241495.0}, {"date": "2012-09-24", "close": 3.42, "volume": 199091.0}, {"date": "2012-09-25", "close": 3.38, "volume": 122510.0}, {"date": "2012-09-26", "close": 3.38, "volume": 132482.0}, {"date": "2012-09-27", "close": 3.38, "volume": 83254.0}, {"date": "2012-09-28", "close": 3.38, "volume": 131679.0}, {"date": "2012-10-01", "close": 3.38, "volume": 44441.0}, {"date": "2012-10-02", "close": 3.39, "volume": 137931.0}, {"date": "2012-10-03", "close": 3.4, "volume": 86142.0}, {"date": "2012-10-04", "close": 3.43, "volume": 82798.0}, {"date": "2012-10-05", "close": 3.5, "volume": 438874.0}, {"date": "2012-10-08", "close": 3.49, "volume": 100144.0}, {"date": "2012-10-09", "close": 3.5, "volume": 157877.0}, {"date": "2012-10-10", "close": 3.57, "volume": 63910.0}, {"date": "2012-10-11", "close": 3.7, "volume": 196356.0}, {"date": "2012-10-12", "close": 3.7, "volume": 306126.0}, {"date": "2012-10-15", "close": 3.73, "volume": 252916.0}, {"date": "2012-10-16", "close": 3.7, "volume": 132479.0}, {"date": "2012-10-17", "close": 3.72, "volume": 323511.0}, {"date": "2012-10-18", "close": 3.76, "volume": 194969.0}, {"date": "2012-10-19", "close": 3.79, "volume": 195012.0}, {"date": "2012-10-22", "close": 3.84, "volume": 204881.0}, {"date": "2012-10-23", "close": 3.86, "volume": 103522.0}, {"date": "2012-10-24", "close": 3.95, "volume": 159349.0}, {"date": "2012-10-25", "close": 3.88, "volume": 102766.0}, {"date": "2012-10-26", "close": 3.84, "volume": 208462.0}, {"date": "2012-10-29", "close": 3.73, "volume": 225152.0}, {"date": "2012-10-30", "close": 3.79, "volume": 144092.0}, {"date": "2012-10-31", "close": 3.85, "volume": 98462.0}, {"date": "2012-11-01", "close": 4.36, "volume": 706541.0}, {"date": "2012-11-02", "close": 4.5, "volume": 411498.0}, {"date": "2012-11-05", "close": 4.27, "volume": 235705.0}, {"date": "2012-11-06", "close": 4.49, "volume": 102773.0}, {"date": "2012-11-07", "close": 4.52, "volume": 297052.0}, {"date": "2012-11-08", "close": 4.52, "volume": 128683.0}, {"date": "2012-11-09", "close": 4.48, "volume": 172058.0}, {"date": "2012-11-12", "close": 4.48, "volume": 69045.0}, {"date": "2012-11-13", "close": 4.48, "volume": 92376.0}, {"date": "2012-11-14", "close": 4.48, "volume": 71194.0}, {"date": "2012-11-15", "close": 4.4, "volume": 93477.0}, {"date": "2012-11-16", "close": 4.4, "volume": 71571.0}, {"date": "2012-11-19", "close": 4.42, "volume": 23103.0}, {"date": "2012-11-20", "close": 4.4, "volume": 51617.0}, {"date": "2012-11-21", "close": 4.34, "volume": 101386.0}, {"date": "2012-11-22", "close": 4.5, "volume": 124210.0}, {"date": "2012-11-23", "close": 4.52, "volume": 86603.0}, {"date": "2012-11-26", "close": 4.54, "volume": 143727.0}, {"date": "2012-11-27", "close": 4.54, "volume": 738194.0}, {"date": "2012-11-28", "close": 4.6, "volume": 101831.0}, {"date": "2012-11-29", "close": 4.59, "volume": 190725.0}, {"date": "2012-11-30", "close": 4.6, "volume": 155801.0}, {"date": "2012-12-03", "close": 4.45, "volume": 299381.0}, {"date": "2012-12-04", "close": 4.49, "volume": 81397.0}, {"date": "2012-12-05", "close": 4.56, "volume": 318424.0}, {"date": "2012-12-06", "close": 4.75, "volume": 514857.0}, {"date": "2012-12-07", "close": 4.69, "volume": 678691.0}, {"date": "2012-12-10", "close": 4.78, "volume": 314779.0}, {"date": "2012-12-11", "close": 4.85, "volume": 156949.0}, {"date": "2012-12-12", "close": 4.9, "volume": 262209.0}, {"date": "2012-12-13", "close": 5.13, "volume": 381602.0}, {"date": "2012-12-14", "close": 5.6, "volume": 469225.0}, {"date": "2012-12-17", "close": 5.55, "volume": 245353.0}, {"date": "2012-12-18", "close": 5.42, "volume": 225047.0}, {"date": "2012-12-19", "close": 5.49, "volume": 269637.0}, {"date": "2012-12-20", "close": 5.42, "volume": 366193.0}, {"date": "2012-12-21", "close": 5.4, "volume": 260531.0}, {"date": "2012-12-24", "close": 5.38, "volume": 56463.0}, {"date": "2012-12-27", "close": 5.42, "volume": 33918.0}, {"date": "2012-12-28", "close": 5.5, "volume": 87952.0}, {"date": "2012-12-31", "close": 5.54, "volume": 45862.0}, {"date": "2013-01-02", "close": 5.82, "volume": 125614.0}, {"date": "2013-01-03", "close": 5.99, "volume": 223067.0}, {"date": "2013-01-04", "close": 5.79, "volume": 158537.0}, {"date": "2013-01-07", "close": 5.86, "volume": 132327.0}, {"date": "2013-01-08", "close": 5.88, "volume": 104890.0}, {"date": "2013-01-09", "close": 6.16, "volume": 515653.0}, {"date": "2013-01-10", "close": 6.31, "volume": 242315.0}, {"date": "2013-01-11", "close": 6.35, "volume": 269754.0}, {"date": "2013-01-14", "close": 6.43, "volume": 186724.0}, {"date": "2013-01-15", "close": 6.26, "volume": 267030.0}, {"date": "2013-01-16", "close": 6.3, "volume": 177555.0}, {"date": "2013-01-17", "close": 6.25, "volume": 630834.0}, {"date": "2013-01-18", "close": 6.26, "volume": 133413.0}, {"date": "2013-01-21", "close": 6.71, "volume": 259285.0}, {"date": "2013-01-22", "close": 6.61, "volume": 210199.0}, {"date": "2013-01-23", "close": 6.75, "volume": 256275.0}, {"date": "2013-01-24", "close": 6.72, "volume": 246742.0}, {"date": "2013-01-25", "close": 6.82, "volume": 305794.0}, {"date": "2013-01-29", "close": 6.95, "volume": 326255.0}, {"date": "2013-01-30", "close": 6.95, "volume": 217644.0}, {"date": "2013-01-31", "close": 6.82, "volume": 186876.0}, {"date": "2013-02-01", "close": 6.95, "volume": 256452.0}, {"date": "2013-02-04", "close": 6.78, "volume": 189572.0}, {"date": "2013-02-05", "close": 6.51, "volume": 637625.0}, {"date": "2013-02-06", "close": 6.65, "volume": 468719.0}, {"date": "2013-02-07", "close": 6.33, "volume": 289785.0}, {"date": "2013-02-08", "close": 6.45, "volume": 254571.0}, {"date": "2013-02-11", "close": 6.39, "volume": 206526.0}, {"date": "2013-02-12", "close": 6.57, "volume": 353742.0}, {"date": "2013-02-13", "close": 6.89, "volume": 369348.0}, {"date": "2013-02-14", "close": 7.19, "volume": 379347.0}, {"date": "2013-02-15", "close": 7.16, "volume": 226693.0}, {"date": "2013-02-18", "close": 7.37, "volume": 605053.0}, {"date": "2013-02-19", "close": 7.7, "volume": 648923.0}, {"date": "2013-02-20", "close": 7.89, "volume": 534654.0}, {"date": "2013-02-21", "close": 7.34, "volume": 525671.0}, {"date": "2013-02-22", "close": 7.45, "volume": 551000.0}, {"date": "2013-02-25", "close": 7.65, "volume": 381785.0}, {"date": "2013-02-26", "close": 7.5, "volume": 212833.0}, {"date": "2013-02-27", "close": 7.35, "volume": 314289.0}, {"date": "2013-02-28", "close": 7.18, "volume": 731153.0}, {"date": "2013-03-01", "close": 7.5, "volume": 596190.0}, {"date": "2013-03-04", "close": 7.26, "volume": 512887.0}, {"date": "2013-03-05", "close": 7.1, "volume": 341390.0}, {"date": "2013-03-06", "close": 6.77, "volume": 1176536.0}, {"date": "2013-03-07", "close": 6.81, "volume": 1416759.0}, {"date": "2013-03-08", "close": 6.78, "volume": 490196.0}, {"date": "2013-03-11", "close": 6.8, "volume": 343657.0}, {"date": "2013-03-12", "close": 7.05, "volume": 570884.0}, {"date": "2013-03-13", "close": 7.15, "volume": 859186.0}, {"date": "2013-03-14", "close": 7.03, "volume": 509358.0}, {"date": "2013-03-15", "close": 7.06, "volume": 7832824.0}, {"date": "2013-03-18", "close": 6.95, "volume": 348994.0}, {"date": "2013-03-19", "close": 7.05, "volume": 466866.0}, {"date": "2013-03-20", "close": 6.8, "volume": 814894.0}, {"date": "2013-03-21", "close": 6.94, "volume": 737892.0}, {"date": "2013-03-22", "close": 6.87, "volume": 357623.0}, {"date": "2013-03-25", "close": 6.82, "volume": 223077.0}, {"date": "2013-03-26", "close": 6.95, "volume": 491125.0}, {"date": "2013-03-27", "close": 6.96, "volume": 210755.0}, {"date": "2013-03-28", "close": 6.83, "volume": 107007.0}, {"date": "2013-04-02", "close": 6.7, "volume": 434519.0}, {"date": "2013-04-03", "close": 6.7, "volume": 365824.0}, {"date": "2013-04-04", "close": 6.52, "volume": 455495.0}, {"date": "2013-04-05", "close": 6.49, "volume": 376990.0}, {"date": "2013-04-08", "close": 6.4, "volume": 584014.0}, {"date": "2013-04-09", "close": 6.4, "volume": 370050.0}, {"date": "2013-04-10", "close": 6.71, "volume": 446728.0}, {"date": "2013-04-11", "close": 6.78, "volume": 334646.0}, {"date": "2013-04-12", "close": 6.72, "volume": 151732.0}, {"date": "2013-04-15", "close": 6.6, "volume": 342004.0}, {"date": "2013-04-16", "close": 6.53, "volume": 275153.0}, {"date": "2013-04-17", "close": 6.6, "volume": 163693.0}, {"date": "2013-04-18", "close": 6.56, "volume": 294232.0}, {"date": "2013-04-19", "close": 6.53, "volume": 289062.0}, {"date": "2013-04-22", "close": 6.78, "volume": 487244.0}, {"date": "2013-04-23", "close": 6.65, "volume": 227263.0}, {"date": "2013-04-24", "close": 6.85, "volume": 291575.0}, {"date": "2013-04-26", "close": 6.96, "volume": 241092.0}, {"date": "2013-04-29", "close": 7.1, "volume": 253691.0}, {"date": "2013-04-30", "close": 7.17, "volume": 281741.0}, {"date": "2013-05-01", "close": 7.46, "volume": 521599.0}, {"date": "2013-05-02", "close": 7.34, "volume": 500283.0}, {"date": "2013-05-03", "close": 7.61, "volume": 297612.0}, {"date": "2013-05-06", "close": 7.68, "volume": 251079.0}, {"date": "2013-05-07", "close": 7.58, "volume": 204008.0}, {"date": "2013-05-08", "close": 7.79, "volume": 123934.0}, {"date": "2013-05-09", "close": 7.71, "volume": 206451.0}, {"date": "2013-05-10", "close": 7.69, "volume": 174429.0}, {"date": "2013-05-13", "close": 7.94, "volume": 206225.0}, {"date": "2013-05-14", "close": 8.06, "volume": 603831.0}, {"date": "2013-05-15", "close": 8.16, "volume": 277306.0}, {"date": "2013-05-16", "close": 8.27, "volume": 257194.0}, {"date": "2013-05-17", "close": 8.4, "volume": 257733.0}, {"date": "2013-05-20", "close": 8.6, "volume": 279575.0}, {"date": "2013-05-21", "close": 8.74, "volume": 157522.0}, {"date": "2013-05-22", "close": 8.68, "volume": 301519.0}, {"date": "2013-05-23", "close": 8.23, "volume": 380582.0}, {"date": "2013-05-24", "close": 7.87, "volume": 441567.0}, {"date": "2013-05-27", "close": 7.99, "volume": 278562.0}, {"date": "2013-05-28", "close": 8.32, "volume": 425390.0}, {"date": "2013-05-29", "close": 8.46, "volume": 268552.0}, {"date": "2013-05-30", "close": 8.3, "volume": 307595.0}, {"date": "2013-05-31", "close": 8.6, "volume": 494845.0}, {"date": "2013-06-03", "close": 8.56, "volume": 324496.0}, {"date": "2013-06-04", "close": 8.65, "volume": 151690.0}, {"date": "2013-06-05", "close": 8.35, "volume": 380461.0}, {"date": "2013-06-06", "close": 8.75, "volume": 591401.0}, {"date": "2013-06-07", "close": 9.02, "volume": 866907.0}, {"date": "2013-06-11", "close": 9.37, "volume": 522578.0}, {"date": "2013-06-12", "close": 9.34, "volume": 241793.0}, {"date": "2013-06-13", "close": 9.18, "volume": 309966.0}, {"date": "2013-06-14", "close": 9.6, "volume": 300753.0}, {"date": "2013-06-17", "close": 9.89, "volume": 451553.0}, {"date": "2013-06-18", "close": 9.61, "volume": 271799.0}, {"date": "2013-06-19", "close": 9.95, "volume": 350264.0}, {"date": "2013-06-20", "close": 9.78, "volume": 433563.0}, {"date": "2013-06-21", "close": 9.73, "volume": 453283.0}, {"date": "2013-06-24", "close": 9.51, "volume": 257160.0}, {"date": "2013-06-25", "close": 9.47, "volume": 247311.0}, {"date": "2013-06-26", "close": 9.95, "volume": 337579.0}, {"date": "2013-06-27", "close": 9.95, "volume": 251441.0}, {"date": "2013-06-28", "close": 9.64, "volume": 156502.0}, {"date": "2013-07-01", "close": 9.54, "volume": 223223.0}, {"date": "2013-07-02", "close": 9.73, "volume": 255010.0}, {"date": "2013-07-03", "close": 9.71, "volume": 202642.0}, {"date": "2013-07-04", "close": 10.6, "volume": 534718.0}, {"date": "2013-07-05", "close": 11.0, "volume": 705137.0}, {"date": "2013-07-08", "close": 11.37, "volume": 410141.0}, {"date": "2013-07-09", "close": 11.69, "volume": 444012.0}, {"date": "2013-07-10", "close": 12.04, "volume": 367541.0}, {"date": "2013-07-11", "close": 12.27, "volume": 422646.0}, {"date": "2013-07-12", "close": 12.47, "volume": 378913.0}, {"date": "2013-07-15", "close": 12.81, "volume": 393582.0}, {"date": "2013-07-16", "close": 11.95, "volume": 655161.0}, {"date": "2013-07-17", "close": 12.2, "volume": 496914.0}, {"date": "2013-07-18", "close": 12.1, "volume": 245391.0}, {"date": "2013-07-19", "close": 11.79, "volume": 204156.0}, {"date": "2013-07-22", "close": 11.69, "volume": 248943.0}, {"date": "2013-07-23", "close": 11.6, "volume": 264912.0}, {"date": "2013-07-24", "close": 11.18, "volume": 526125.0}, {"date": "2013-07-25", "close": 11.48, "volume": 530778.0}, {"date": "2013-07-26", "close": 11.35, "volume": 167435.0}, {"date": "2013-07-29", "close": 11.45, "volume": 180631.0}, {"date": "2013-07-30", "close": 11.24, "volume": 183078.0}, {"date": "2013-07-31", "close": 11.6, "volume": 204169.0}, {"date": "2013-08-01", "close": 11.41, "volume": 173540.0}, {"date": "2013-08-02", "close": 12.04, "volume": 490370.0}, {"date": "2013-08-05", "close": 11.81, "volume": 317572.0}, {"date": "2013-08-06", "close": 11.75, "volume": 155108.0}, {"date": "2013-08-07", "close": 11.3, "volume": 424078.0}, {"date": "2013-08-08", "close": 11.56, "volume": 285734.0}, {"date": "2013-08-09", "close": 11.35, "volume": 226260.0}, {"date": "2013-08-12", "close": 11.55, "volume": 258575.0}, {"date": "2013-08-13", "close": 11.66, "volume": 203747.0}, {"date": "2013-08-14", "close": 11.74, "volume": 271900.0}, {"date": "2013-08-15", "close": 11.97, "volume": 334855.0}, {"date": "2013-08-16", "close": 11.94, "volume": 323118.0}, {"date": "2013-08-19", "close": 11.78, "volume": 369207.0}, {"date": "2013-08-20", "close": 11.47, "volume": 422015.0}, {"date": "2013-08-21", "close": 11.68, "volume": 452652.0}, {"date": "2013-08-22", "close": 10.6, "volume": 14561432.0}, {"date": "2013-08-23", "close": 10.92, "volume": 1283568.0}, {"date": "2013-08-26", "close": 11.0, "volume": 1010212.0}, {"date": "2013-08-27", "close": 10.93, "volume": 615890.0}, {"date": "2013-08-28", "close": 10.68, "volume": 488524.0}, {"date": "2013-08-29", "close": 10.4, "volume": 1262091.0}, {"date": "2013-08-30", "close": 10.55, "volume": 847791.0}, {"date": "2013-09-02", "close": 10.95, "volume": 626714.0}, {"date": "2013-09-03", "close": 10.97, "volume": 341423.0}, {"date": "2013-09-04", "close": 11.25, "volume": 967546.0}, {"date": "2013-09-05", "close": 11.24, "volume": 274919.0}, {"date": "2013-09-06", "close": 11.05, "volume": 384278.0}, {"date": "2013-09-09", "close": 11.15, "volume": 332813.0}, {"date": "2013-09-10", "close": 11.26, "volume": 420879.0}, {"date": "2013-09-11", "close": 11.67, "volume": 434160.0}, {"date": "2013-09-12", "close": 11.8, "volume": 544100.0}, {"date": "2013-09-13", "close": 11.53, "volume": 312297.0}, {"date": "2013-09-16", "close": 11.65, "volume": 274322.0}, {"date": "2013-09-17", "close": 11.61, "volume": 262103.0}, {"date": "2013-09-18", "close": 11.39, "volume": 220909.0}, {"date": "2013-09-19", "close": 11.55, "volume": 1778590.0}, {"date": "2013-09-20", "close": 11.5, "volume": 527086.0}, {"date": "2013-09-23", "close": 11.16, "volume": 303391.0}, {"date": "2013-09-24", "close": 11.21, "volume": 240360.0}, {"date": "2013-09-25", "close": 11.33, "volume": 167987.0}, {"date": "2013-09-26", "close": 11.11, "volume": 290098.0}, {"date": "2013-09-27", "close": 11.23, "volume": 388784.0}, {"date": "2013-09-30", "close": 10.65, "volume": 311644.0}, {"date": "2013-10-01", "close": 10.56, "volume": 935018.0}, {"date": "2013-10-02", "close": 10.41, "volume": 333541.0}, {"date": "2013-10-03", "close": 10.73, "volume": 407916.0}, {"date": "2013-10-04", "close": 10.6, "volume": 226024.0}, {"date": "2013-10-07", "close": 10.21, "volume": 333463.0}, {"date": "2013-10-08", "close": 9.7, "volume": 1235954.0}, {"date": "2013-10-09", "close": 10.03, "volume": 592139.0}, {"date": "2013-10-10", "close": 10.28, "volume": 492202.0}, {"date": "2013-10-11", "close": 10.62, "volume": 499960.0}, {"date": "2013-10-14", "close": 10.52, "volume": 254295.0}, {"date": "2013-10-15", "close": 10.43, "volume": 317065.0}, {"date": "2013-10-16", "close": 10.59, "volume": 399241.0}, {"date": "2013-10-17", "close": 10.47, "volume": 265357.0}, {"date": "2013-10-18", "close": 10.44, "volume": 318519.0}, {"date": "2013-10-21", "close": 10.72, "volume": 301082.0}, {"date": "2013-10-22", "close": 10.94, "volume": 289613.0}, {"date": "2013-10-23", "close": 11.44, "volume": 807938.0}, {"date": "2013-10-24", "close": 11.41, "volume": 526473.0}, {"date": "2013-10-25", "close": 11.37, "volume": 329172.0}, {"date": "2013-10-28", "close": 11.35, "volume": 319369.0}, {"date": "2013-10-29", "close": 11.07, "volume": 261464.0}, {"date": "2013-10-30", "close": 11.23, "volume": 179578.0}, {"date": "2013-10-31", "close": 11.15, "volume": 207396.0}, {"date": "2013-11-01", "close": 11.13, "volume": 363989.0}, {"date": "2013-11-04", "close": 11.25, "volume": 371244.0}, {"date": "2013-11-05", "close": 11.0, "volume": 286364.0}, {"date": "2013-11-06", "close": 11.01, "volume": 356303.0}, {"date": "2013-11-07", "close": 11.22, "volume": 588858.0}, {"date": "2013-11-08", "close": 10.98, "volume": 445496.0}, {"date": "2013-11-11", "close": 10.88, "volume": 229695.0}, {"date": "2013-11-12", "close": 10.85, "volume": 436004.0}, {"date": "2013-11-13", "close": 10.74, "volume": 295060.0}, {"date": "2013-11-14", "close": 10.66, "volume": 235793.0}, {"date": "2013-11-15", "close": 10.92, "volume": 270268.0}, {"date": "2013-11-18", "close": 10.55, "volume": 336265.0}, {"date": "2013-11-19", "close": 10.3, "volume": 645239.0}, {"date": "2013-11-20", "close": 9.94, "volume": 670016.0}, {"date": "2013-11-21", "close": 9.83, "volume": 487378.0}, {"date": "2013-11-22", "close": 10.22, "volume": 351297.0}, {"date": "2013-11-25", "close": 10.43, "volume": 587718.0}, {"date": "2013-11-26", "close": 10.64, "volume": 2543411.0}, {"date": "2013-11-27", "close": 10.61, "volume": 285470.0}, {"date": "2013-11-28", "close": 10.56, "volume": 294311.0}, {"date": "2013-11-29", "close": 10.45, "volume": 242212.0}, {"date": "2013-12-02", "close": 10.28, "volume": 368418.0}, {"date": "2013-12-03", "close": 10.1, "volume": 400828.0}, {"date": "2013-12-04", "close": 10.05, "volume": 542384.0}, {"date": "2013-12-05", "close": 10.02, "volume": 547420.0}, {"date": "2013-12-06", "close": 9.77, "volume": 444577.0}, {"date": "2013-12-09", "close": 9.94, "volume": 341875.0}, {"date": "2013-12-10", "close": 10.3, "volume": 473583.0}, {"date": "2013-12-11", "close": 10.15, "volume": 422989.0}, {"date": "2013-12-12", "close": 9.85, "volume": 904719.0}, {"date": "2013-12-13", "close": 9.96, "volume": 654997.0}, {"date": "2013-12-16", "close": 9.85, "volume": 535088.0}, {"date": "2013-12-17", "close": 9.66, "volume": 593243.0}, {"date": "2013-12-18", "close": 9.73, "volume": 490304.0}, {"date": "2013-12-19", "close": 10.12, "volume": 667982.0}, {"date": "2013-12-20", "close": 10.37, "volume": 1099304.0}, {"date": "2013-12-23", "close": 10.26, "volume": 457720.0}, {"date": "2013-12-24", "close": 10.59, "volume": 114306.0}, {"date": "2013-12-27", "close": 10.64, "volume": 214987.0}, {"date": "2013-12-30", "close": 10.7, "volume": 149569.0}, {"date": "2013-12-31", "close": 10.77, "volume": 219921.0}, {"date": "2014-01-02", "close": 10.78, "volume": 164190.0}, {"date": "2014-01-03", "close": 10.49, "volume": 165408.0}, {"date": "2014-01-06", "close": 10.48, "volume": 215143.0}, {"date": "2014-01-07", "close": 10.88, "volume": 335263.0}, {"date": "2014-01-08", "close": 11.48, "volume": 642364.0}, {"date": "2014-01-09", "close": 11.27, "volume": 718150.0}, {"date": "2014-01-10", "close": 11.36, "volume": 221678.0}, {"date": "2014-01-13", "close": 11.21, "volume": 379684.0}, {"date": "2014-01-14", "close": 11.01, "volume": 407127.0}, {"date": "2014-01-15", "close": 11.33, "volume": 298656.0}, {"date": "2014-01-16", "close": 11.47, "volume": 425776.0}, {"date": "2014-01-17", "close": 11.39, "volume": 395615.0}, {"date": "2014-01-20", "close": 11.43, "volume": 414533.0}, {"date": "2014-01-21", "close": 12.07, "volume": 782370.0}, {"date": "2014-01-22", "close": 12.01, "volume": 507167.0}, {"date": "2014-01-23", "close": 11.74, "volume": 865645.0}, {"date": "2014-01-24", "close": 11.6, "volume": 381562.0}, {"date": "2014-01-28", "close": 11.38, "volume": 427997.0}, {"date": "2014-01-29", "close": 11.35, "volume": 380440.0}, {"date": "2014-01-30", "close": 10.92, "volume": 723066.0}, {"date": "2014-01-31", "close": 11.28, "volume": 396633.0}, {"date": "2014-02-03", "close": 11.05, "volume": 573626.0}, {"date": "2014-02-04", "close": 10.65, "volume": 1001926.0}, {"date": "2014-02-05", "close": 10.82, "volume": 580495.0}, {"date": "2014-02-06", "close": 11.24, "volume": 527195.0}, {"date": "2014-02-07", "close": 11.55, "volume": 538212.0}, {"date": "2014-02-10", "close": 11.75, "volume": 864017.0}, {"date": "2014-02-11", "close": 11.9, "volume": 398888.0}, {"date": "2014-02-12", "close": 12.0, "volume": 635923.0}, {"date": "2014-02-13", "close": 11.96, "volume": 386901.0}, {"date": "2014-02-14", "close": 12.15, "volume": 495402.0}, {"date": "2014-02-17", "close": 12.38, "volume": 419324.0}, {"date": "2014-02-18", "close": 12.56, "volume": 463807.0}, {"date": "2014-02-19", "close": 12.7, "volume": 763509.0}, {"date": "2014-02-20", "close": 12.69, "volume": 663991.0}, {"date": "2014-02-21", "close": 13.35, "volume": 865134.0}, {"date": "2014-02-24", "close": 13.62, "volume": 958635.0}, {"date": "2014-02-25", "close": 13.43, "volume": 641039.0}, {"date": "2014-02-26", "close": 13.05, "volume": 544308.0}, {"date": "2014-02-27", "close": 13.08, "volume": 414265.0}, {"date": "2014-02-28", "close": 13.07, "volume": 511399.0}, {"date": "2014-03-03", "close": 12.89, "volume": 345273.0}, {"date": "2014-03-04", "close": 13.09, "volume": 369081.0}, {"date": "2014-03-05", "close": 13.62, "volume": 396793.0}, {"date": "2014-03-06", "close": 13.58, "volume": 348216.0}, {"date": "2014-03-07", "close": 13.9, "volume": 308313.0}, {"date": "2014-03-10", "close": 13.49, "volume": 329532.0}, {"date": "2014-03-11", "close": 13.27, "volume": 418828.0}, {"date": "2014-03-12", "close": 13.66, "volume": 507633.0}, {"date": "2014-03-13", "close": 13.56, "volume": 391714.0}, {"date": "2014-03-14", "close": 12.91, "volume": 360597.0}, {"date": "2014-03-17", "close": 13.33, "volume": 361450.0}, {"date": "2014-03-18", "close": 13.2, "volume": 381358.0}, {"date": "2014-03-19", "close": 13.69, "volume": 663740.0}, {"date": "2014-03-20", "close": 13.34, "volume": 447038.0}, {"date": "2014-03-21", "close": 13.7, "volume": 829256.0}, {"date": "2014-03-24", "close": 13.69, "volume": 533971.0}, {"date": "2014-03-25", "close": 13.6, "volume": 364006.0}, {"date": "2014-03-26", "close": 13.68, "volume": 316319.0}, {"date": "2014-03-27", "close": 13.48, "volume": 334274.0}, {"date": "2014-03-28", "close": 13.52, "volume": 214198.0}, {"date": "2014-03-31", "close": 13.7, "volume": 199435.0}, {"date": "2014-04-01", "close": 13.66, "volume": 266091.0}, {"date": "2014-04-02", "close": 13.9, "volume": 427235.0}, {"date": "2014-04-03", "close": 14.14, "volume": 395146.0}, {"date": "2014-04-04", "close": 13.83, "volume": 522367.0}, {"date": "2014-04-07", "close": 13.12, "volume": 345011.0}, {"date": "2014-04-08", "close": 12.91, "volume": 832946.0}, {"date": "2014-04-09", "close": 12.83, "volume": 452926.0}, {"date": "2014-04-10", "close": 12.97, "volume": 315767.0}, {"date": "2014-04-11", "close": 12.12, "volume": 589854.0}, {"date": "2014-04-14", "close": 11.38, "volume": 971048.0}, {"date": "2014-04-15", "close": 12.08, "volume": 534001.0}, {"date": "2014-04-16", "close": 12.19, "volume": 423579.0}, {"date": "2014-04-17", "close": 12.17, "volume": 301492.0}, {"date": "2014-04-22", "close": 12.27, "volume": 268096.0}, {"date": "2014-04-23", "close": 12.95, "volume": 1740677.0}, {"date": "2014-04-24", "close": 13.04, "volume": 338281.0}, {"date": "2014-04-28", "close": 12.6, "volume": 650664.0}, {"date": "2014-04-29", "close": 12.37, "volume": 753150.0}, {"date": "2014-04-30", "close": 12.5, "volume": 307803.0}, {"date": "2014-05-01", "close": 12.32, "volume": 293100.0}, {"date": "2014-05-02", "close": 12.24, "volume": 476897.0}, {"date": "2014-05-05", "close": 12.42, "volume": 203883.0}, {"date": "2014-05-06", "close": 12.65, "volume": 185559.0}, {"date": "2014-05-07", "close": 12.21, "volume": 414482.0}, {"date": "2014-05-08", "close": 12.24, "volume": 447656.0}, {"date": "2014-05-09", "close": 12.0, "volume": 267517.0}, {"date": "2014-05-12", "close": 12.05, "volume": 241287.0}, {"date": "2014-05-13", "close": 12.12, "volume": 294539.0}, {"date": "2014-05-14", "close": 12.26, "volume": 289912.0}, {"date": "2014-05-15", "close": 12.41, "volume": 367903.0}, {"date": "2014-05-16", "close": 12.12, "volume": 413656.0}, {"date": "2014-05-19", "close": 12.0, "volume": 322778.0}, {"date": "2014-05-20", "close": 11.81, "volume": 253443.0}, {"date": "2014-05-21", "close": 11.82, "volume": 292444.0}, {"date": "2014-05-22", "close": 12.24, "volume": 237196.0}, {"date": "2014-05-23", "close": 12.15, "volume": 160941.0}, {"date": "2014-05-26", "close": 12.39, "volume": 153222.0}, {"date": "2014-05-27", "close": 12.25, "volume": 150780.0}, {"date": "2014-05-28", "close": 12.52, "volume": 254377.0}, {"date": "2014-05-29", "close": 12.57, "volume": 214740.0}, {"date": "2014-05-30", "close": 12.4, "volume": 396098.0}, {"date": "2014-06-02", "close": 12.61, "volume": 227398.0}, {"date": "2014-06-03", "close": 12.18, "volume": 333780.0}, {"date": "2014-06-04", "close": 11.99, "volume": 234866.0}, {"date": "2014-06-05", "close": 11.78, "volume": 452679.0}, {"date": "2014-06-06", "close": 11.86, "volume": 409018.0}, {"date": "2014-06-10", "close": 11.72, "volume": 472313.0}, {"date": "2014-06-11", "close": 11.59, "volume": 493141.0}, {"date": "2014-06-12", "close": 11.32, "volume": 613780.0}, {"date": "2014-06-13", "close": 11.3, "volume": 526893.0}, {"date": "2014-06-16", "close": 11.19, "volume": 346423.0}, {"date": "2014-06-17", "close": 11.11, "volume": 321740.0}, {"date": "2014-06-18", "close": 10.89, "volume": 625655.0}, {"date": "2014-06-19", "close": 11.21, "volume": 875883.0}, {"date": "2014-06-20", "close": 11.12, "volume": 495311.0}, {"date": "2014-06-23", "close": 11.0, "volume": 404012.0}, {"date": "2014-06-24", "close": 11.0, "volume": 598878.0}, {"date": "2014-06-25", "close": 10.93, "volume": 601454.0}, {"date": "2014-06-26", "close": 11.01, "volume": 690486.0}, {"date": "2014-06-27", "close": 10.8, "volume": 342393.0}, {"date": "2014-06-30", "close": 10.93, "volume": 464418.0}, {"date": "2014-07-01", "close": 10.93, "volume": 517373.0}, {"date": "2014-07-02", "close": 10.95, "volume": 488716.0}, {"date": "2014-07-03", "close": 11.08, "volume": 448989.0}, {"date": "2014-07-04", "close": 11.5, "volume": 525865.0}, {"date": "2014-07-07", "close": 11.67, "volume": 431127.0}, {"date": "2014-07-08", "close": 11.77, "volume": 452522.0}, {"date": "2014-07-09", "close": 11.44, "volume": 385071.0}, {"date": "2014-07-10", "close": 11.51, "volume": 406828.0}, {"date": "2014-07-11", "close": 11.21, "volume": 324292.0}, {"date": "2014-07-14", "close": 11.53, "volume": 251325.0}, {"date": "2014-07-15", "close": 11.31, "volume": 415398.0}, {"date": "2014-07-16", "close": 11.24, "volume": 193254.0}, {"date": "2014-07-17", "close": 11.44, "volume": 310995.0}, {"date": "2014-07-18", "close": 11.4, "volume": 182866.0}, {"date": "2014-07-21", "close": 11.3, "volume": 162467.0}, {"date": "2014-07-22", "close": 11.23, "volume": 315457.0}, {"date": "2014-07-23", "close": 12.02, "volume": 816637.0}, {"date": "2014-07-24", "close": 12.34, "volume": 658022.0}, {"date": "2014-07-25", "close": 12.16, "volume": 349390.0}, {"date": "2014-07-28", "close": 11.88, "volume": 409791.0}, {"date": "2014-07-29", "close": 11.79, "volume": 361625.0}, {"date": "2014-07-30", "close": 11.85, "volume": 499571.0}, {"date": "2014-07-31", "close": 11.85, "volume": 264403.0}, {"date": "2014-08-01", "close": 11.39, "volume": 426266.0}, {"date": "2014-08-04", "close": 11.5, "volume": 261122.0}, {"date": "2014-08-05", "close": 11.49, "volume": 286105.0}, {"date": "2014-08-06", "close": 11.12, "volume": 419445.0}, {"date": "2014-08-07", "close": 11.11, "volume": 364945.0}, {"date": "2014-08-08", "close": 11.0, "volume": 616805.0}, {"date": "2014-08-11", "close": 11.12, "volume": 446928.0}, {"date": "2014-08-12", "close": 11.45, "volume": 600662.0}, {"date": "2014-08-13", "close": 11.69, "volume": 682014.0}, {"date": "2014-08-14", "close": 11.79, "volume": 303717.0}, {"date": "2014-08-15", "close": 12.84, "volume": 2041260.0}, {"date": "2014-08-18", "close": 12.83, "volume": 1224253.0}, {"date": "2014-08-19", "close": 13.0, "volume": 918367.0}, {"date": "2014-08-20", "close": 12.8, "volume": 667089.0}, {"date": "2014-08-21", "close": 12.85, "volume": 1467175.0}, {"date": "2014-08-22", "close": 13.31, "volume": 940202.0}, {"date": "2014-08-25", "close": 13.15, "volume": 233847.0}, {"date": "2014-08-26", "close": 13.19, "volume": 300397.0}, {"date": "2014-08-27", "close": 13.4, "volume": 541070.0}, {"date": "2014-08-28", "close": 13.39, "volume": 663646.0}, {"date": "2014-08-29", "close": 13.4, "volume": 602826.0}, {"date": "2014-09-01", "close": 13.46, "volume": 327495.0}, {"date": "2014-09-02", "close": 13.26, "volume": 567068.0}, {"date": "2014-09-03", "close": 13.5, "volume": 421089.0}, {"date": "2014-09-04", "close": 13.4, "volume": 530655.0}, {"date": "2014-09-05", "close": 13.37, "volume": 350394.0}, {"date": "2014-09-08", "close": 13.2, "volume": 391063.0}, {"date": "2014-09-09", "close": 13.43, "volume": 314971.0}, {"date": "2014-09-10", "close": 13.24, "volume": 377094.0}, {"date": "2014-09-11", "close": 13.11, "volume": 262041.0}, {"date": "2014-09-12", "close": 13.15, "volume": 242879.0}, {"date": "2014-09-15", "close": 13.1, "volume": 226361.0}, {"date": "2014-09-16", "close": 12.68, "volume": 624614.0}, {"date": "2014-09-17", "close": 12.5, "volume": 538241.0}, {"date": "2014-09-18", "close": 12.73, "volume": 465407.0}, {"date": "2014-09-19", "close": 12.99, "volume": 1111879.0}, {"date": "2014-09-22", "close": 12.89, "volume": 372182.0}, {"date": "2014-09-23", "close": 13.0, "volume": 323729.0}, {"date": "2014-09-24", "close": 12.81, "volume": 323951.0}, {"date": "2014-09-25", "close": 13.05, "volume": 323677.0}, {"date": "2014-09-26", "close": 12.66, "volume": 332345.0}, {"date": "2014-09-29", "close": 12.37, "volume": 216659.0}, {"date": "2014-09-30", "close": 12.63, "volume": 314890.0}, {"date": "2014-10-01", "close": 12.84, "volume": 244789.0}, {"date": "2014-10-02", "close": 12.56, "volume": 283562.0}, {"date": "2014-10-03", "close": 12.5, "volume": 253653.0}, {"date": "2014-10-06", "close": 13.09, "volume": 373368.0}, {"date": "2014-10-07", "close": 12.81, "volume": 539764.0}, {"date": "2014-10-08", "close": 12.47, "volume": 357307.0}, {"date": "2014-10-09", "close": 12.91, "volume": 365173.0}, {"date": "2014-10-10", "close": 12.61, "volume": 353630.0}, {"date": "2014-10-13", "close": 12.26, "volume": 369984.0}, {"date": "2014-10-14", "close": 12.41, "volume": 339579.0}, {"date": "2014-10-15", "close": 12.35, "volume": 342658.0}, {"date": "2014-10-16", "close": 12.31, "volume": 620343.0}, {"date": "2014-10-17", "close": 12.82, "volume": 680935.0}, {"date": "2014-10-20", "close": 13.12, "volume": 377380.0}, {"date": "2014-10-21", "close": 13.03, "volume": 253310.0}, {"date": "2014-10-22", "close": 13.25, "volume": 409300.0}, {"date": "2014-10-23", "close": 13.21, "volume": 239723.0}, {"date": "2014-10-24", "close": 13.24, "volume": 266659.0}, {"date": "2014-10-27", "close": 13.44, "volume": 274081.0}, {"date": "2014-10-28", "close": 13.58, "volume": 269281.0}, {"date": "2014-10-29", "close": 13.65, "volume": 400423.0}, {"date": "2014-10-30", "close": 13.5, "volume": 305606.0}, {"date": "2014-10-31", "close": 13.43, "volume": 226038.0}, {"date": "2014-11-03", "close": 13.39, "volume": 356958.0}, {"date": "2014-11-04", "close": 13.74, "volume": 451319.0}, {"date": "2014-11-05", "close": 13.9, "volume": 420961.0}, {"date": "2014-11-06", "close": 14.03, "volume": 469751.0}, {"date": "2014-11-07", "close": 14.64, "volume": 765078.0}, {"date": "2014-11-10", "close": 14.59, "volume": 565087.0}, {"date": "2014-11-11", "close": 14.35, "volume": 395578.0}, {"date": "2014-11-12", "close": 14.44, "volume": 418144.0}, {"date": "2014-11-13", "close": 14.6, "volume": 647411.0}, {"date": "2014-11-14", "close": 14.58, "volume": 206585.0}, {"date": "2014-11-17", "close": 14.35, "volume": 206686.0}, {"date": "2014-11-18", "close": 14.34, "volume": 217139.0}, {"date": "2014-11-19", "close": 14.17, "volume": 297898.0}, {"date": "2014-11-20", "close": 13.95, "volume": 315156.0}, {"date": "2014-11-21", "close": 14.51, "volume": 488565.0}, {"date": "2014-11-24", "close": 14.55, "volume": 283225.0}, {"date": "2014-11-25", "close": 14.47, "volume": 381404.0}, {"date": "2014-11-26", "close": 14.83, "volume": 377180.0}, {"date": "2014-11-27", "close": 14.64, "volume": 367490.0}, {"date": "2014-11-28", "close": 14.34, "volume": 346334.0}, {"date": "2014-12-01", "close": 14.26, "volume": 313140.0}, {"date": "2014-12-02", "close": 14.5, "volume": 405397.0}, {"date": "2014-12-03", "close": 14.78, "volume": 373688.0}, {"date": "2014-12-04", "close": 15.77, "volume": 813030.0}, {"date": "2014-12-05", "close": 15.96, "volume": 584105.0}, {"date": "2014-12-08", "close": 16.35, "volume": 523600.0}, {"date": "2014-12-09", "close": 16.12, "volume": 563468.0}, {"date": "2014-12-10", "close": 15.93, "volume": 381458.0}, {"date": "2014-12-11", "close": 15.46, "volume": 1092267.0}, {"date": "2014-12-12", "close": 15.73, "volume": 522726.0}, {"date": "2014-12-15", "close": 15.81, "volume": 498838.0}, {"date": "2014-12-16", "close": 16.0, "volume": 472150.0}, {"date": "2014-12-17", "close": 16.31, "volume": 435638.0}, {"date": "2014-12-18", "close": 16.25, "volume": 638432.0}, {"date": "2014-12-19", "close": 16.6, "volume": 609101.0}, {"date": "2014-12-22", "close": 16.74, "volume": 466961.0}, {"date": "2014-12-23", "close": 16.57, "volume": 285246.0}, {"date": "2014-12-24", "close": 16.52, "volume": 157649.0}, {"date": "2014-12-29", "close": 16.8, "volume": 370672.0}, {"date": "2014-12-30", "close": 16.5, "volume": 255970.0}, {"date": "2014-12-31", "close": 16.5, "volume": 103514.0}, {"date": "2015-01-02", "close": 16.68, "volume": 149799.0}, {"date": "2015-01-05", "close": 16.77, "volume": 312809.0}, {"date": "2015-01-06", "close": 16.7, "volume": 396544.0}, {"date": "2015-01-07", "close": 16.7, "volume": 521533.0}, {"date": "2015-01-08", "close": 16.82, "volume": 408885.0}, {"date": "2015-01-09", "close": 17.43, "volume": 787549.0}, {"date": "2015-01-12", "close": 17.37, "volume": 443495.0}, {"date": "2015-01-13", "close": 17.45, "volume": 521837.0}, {"date": "2015-01-14", "close": 18.06, "volume": 803771.0}, {"date": "2015-01-15", "close": 17.87, "volume": 686032.0}, {"date": "2015-01-16", "close": 17.58, "volume": 420731.0}, {"date": "2015-01-19", "close": 17.54, "volume": 226111.0}, {"date": "2015-01-20", "close": 18.04, "volume": 441865.0}, {"date": "2015-01-21", "close": 18.77, "volume": 1147576.0}, {"date": "2015-01-22", "close": 18.8, "volume": 961680.0}, {"date": "2015-01-23", "close": 18.37, "volume": 701160.0}, {"date": "2015-01-27", "close": 19.05, "volume": 549823.0}, {"date": "2015-01-28", "close": 19.15, "volume": 443128.0}, {"date": "2015-01-29", "close": 19.0, "volume": 744829.0}, {"date": "2015-01-30", "close": 19.13, "volume": 396689.0}, {"date": "2015-02-02", "close": 19.5, "volume": 384145.0}, {"date": "2015-02-03", "close": 19.91, "volume": 427503.0}, {"date": "2015-02-04", "close": 20.29, "volume": 858365.0}, {"date": "2015-02-05", "close": 19.79, "volume": 819027.0}, {"date": "2015-02-06", "close": 19.96, "volume": 468827.0}, {"date": "2015-02-09", "close": 20.13, "volume": 417641.0}, {"date": "2015-02-10", "close": 20.25, "volume": 437568.0}, {"date": "2015-02-11", "close": 20.56, "volume": 238604.0}, {"date": "2015-02-12", "close": 21.02, "volume": 461689.0}, {"date": "2015-02-13", "close": 20.23, "volume": 653692.0}, {"date": "2015-02-16", "close": 20.35, "volume": 364859.0}, {"date": "2015-02-17", "close": 20.18, "volume": 295316.0}, {"date": "2015-02-18", "close": 20.48, "volume": 571196.0}, {"date": "2015-02-19", "close": 20.25, "volume": 396232.0}, {"date": "2015-02-20", "close": 19.56, "volume": 745514.0}, {"date": "2015-02-23", "close": 19.97, "volume": 874428.0}, {"date": "2015-02-24", "close": 20.05, "volume": 719941.0}, {"date": "2015-02-25", "close": 19.97, "volume": 351814.0}, {"date": "2015-02-26", "close": 19.51, "volume": 726968.0}, {"date": "2015-02-27", "close": 19.87, "volume": 438143.0}, {"date": "2015-03-02", "close": 19.8, "volume": 443585.0}, {"date": "2015-03-03", "close": 19.88, "volume": 676052.0}, {"date": "2015-03-04", "close": 19.43, "volume": 423404.0}, {"date": "2015-03-05", "close": 19.19, "volume": 417493.0}, {"date": "2015-03-06", "close": 19.3, "volume": 732631.0}, {"date": "2015-03-09", "close": 18.9, "volume": 362943.0}, {"date": "2015-03-10", "close": 19.22, "volume": 364978.0}, {"date": "2015-03-11", "close": 19.18, "volume": 378913.0}, {"date": "2015-03-12", "close": 19.58, "volume": 590498.0}, {"date": "2015-03-13", "close": 19.84, "volume": 415495.0}, {"date": "2015-03-16", "close": 19.66, "volume": 406612.0}, {"date": "2015-03-17", "close": 19.56, "volume": 518413.0}, {"date": "2015-03-18", "close": 19.93, "volume": 525963.0}, {"date": "2015-03-19", "close": 20.2, "volume": 880691.0}, {"date": "2015-03-20", "close": 20.0, "volume": 2965231.0}, {"date": "2015-03-23", "close": 19.95, "volume": 398286.0}, {"date": "2015-03-24", "close": 20.0, "volume": 388471.0}, {"date": "2015-03-25", "close": 19.83, "volume": 404700.0}, {"date": "2015-03-26", "close": 19.3, "volume": 460178.0}, {"date": "2015-03-27", "close": 19.36, "volume": 283888.0}, {"date": "2015-03-30", "close": 19.23, "volume": 450181.0}, {"date": "2015-03-31", "close": 19.64, "volume": 381639.0}, {"date": "2015-04-01", "close": 19.98, "volume": 630478.0}, {"date": "2015-04-02", "close": 20.1, "volume": 303551.0}, {"date": "2015-04-07", "close": 20.07, "volume": 406178.0}, {"date": "2015-04-08", "close": 20.53, "volume": 576894.0}, {"date": "2015-04-09", "close": 20.81, "volume": 705649.0}, {"date": "2015-04-10", "close": 21.0, "volume": 476722.0}, {"date": "2015-04-13", "close": 21.21, "volume": 409876.0}, {"date": "2015-04-14", "close": 21.24, "volume": 332239.0}, {"date": "2015-04-15", "close": 20.72, "volume": 550000.0}, {"date": "2015-04-16", "close": 21.12, "volume": 490880.0}, {"date": "2015-04-17", "close": 21.01, "volume": 502771.0}, {"date": "2015-04-20", "close": 20.59, "volume": 439957.0}, {"date": "2015-04-21", "close": 20.72, "volume": 219287.0}, {"date": "2015-04-22", "close": 20.5, "volume": 315075.0}, {"date": "2015-04-23", "close": 20.58, "volume": 252765.0}, {"date": "2015-04-24", "close": 20.99, "volume": 488637.0}, {"date": "2015-04-27", "close": 21.56, "volume": 435530.0}, {"date": "2015-04-28", "close": 21.11, "volume": 234040.0}, {"date": "2015-04-29", "close": 20.08, "volume": 395913.0}, {"date": "2015-04-30", "close": 19.96, "volume": 471331.0}, {"date": "2015-05-01", "close": 19.97, "volume": 331989.0}, {"date": "2015-05-04", "close": 20.29, "volume": 352789.0}, {"date": "2015-05-05", "close": 19.92, "volume": 518421.0}, {"date": "2015-05-06", "close": 18.67, "volume": 985418.0}, {"date": "2015-05-07", "close": 18.56, "volume": 712699.0}, {"date": "2015-05-08", "close": 18.61, "volume": 446589.0}, {"date": "2015-05-11", "close": 18.47, "volume": 515547.0}, {"date": "2015-05-12", "close": 18.08, "volume": 767628.0}, {"date": "2015-05-13", "close": 17.94, "volume": 856484.0}, {"date": "2015-05-14", "close": 17.56, "volume": 793549.0}, {"date": "2015-05-15", "close": 17.65, "volume": 1048447.0}, {"date": "2015-05-18", "close": 17.5, "volume": 563662.0}, {"date": "2015-05-19", "close": 17.55, "volume": 618042.0}, {"date": "2015-05-20", "close": 18.25, "volume": 867263.0}, {"date": "2015-05-21", "close": 18.7, "volume": 1120745.0}, {"date": "2015-05-22", "close": 18.61, "volume": 565824.0}, {"date": "2015-05-25", "close": 18.79, "volume": 367413.0}, {"date": "2015-05-26", "close": 18.67, "volume": 513892.0}, {"date": "2015-05-27", "close": 18.62, "volume": 324517.0}, {"date": "2015-05-28", "close": 18.6, "volume": 379232.0}, {"date": "2015-05-29", "close": 18.69, "volume": 503963.0}, {"date": "2015-06-01", "close": 18.75, "volume": 468177.0}, {"date": "2015-06-02", "close": 18.04, "volume": 576701.0}, {"date": "2015-06-03", "close": 17.79, "volume": 437547.0}, {"date": "2015-06-04", "close": 18.25, "volume": 757539.0}, {"date": "2015-06-05", "close": 18.18, "volume": 505976.0}, {"date": "2015-06-09", "close": 17.95, "volume": 853558.0}, {"date": "2015-06-10", "close": 18.02, "volume": 316780.0}, {"date": "2015-06-11", "close": 18.43, "volume": 526374.0}, {"date": "2015-06-12", "close": 18.54, "volume": 414420.0}, {"date": "2015-06-15", "close": 18.49, "volume": 441207.0}, {"date": "2015-06-16", "close": 17.93, "volume": 610720.0}, {"date": "2015-06-17", "close": 18.14, "volume": 436861.0}, {"date": "2015-06-18", "close": 17.58, "volume": 640886.0}, {"date": "2015-06-19", "close": 18.08, "volume": 519573.0}, {"date": "2015-06-22", "close": 17.87, "volume": 350516.0}, {"date": "2015-06-23", "close": 18.42, "volume": 387653.0}, {"date": "2015-06-24", "close": 18.28, "volume": 301264.0}, {"date": "2015-06-25", "close": 17.99, "volume": 177188.0}, {"date": "2015-06-26", "close": 18.02, "volume": 372490.0}, {"date": "2015-06-29", "close": 17.32, "volume": 492341.0}, {"date": "2015-06-30", "close": 17.4, "volume": 511530.0}, {"date": "2015-07-01", "close": 17.45, "volume": 492361.0}, {"date": "2015-07-02", "close": 18.16, "volume": 481541.0}, {"date": "2015-07-03", "close": 17.87, "volume": 365880.0}, {"date": "2015-07-06", "close": 17.59, "volume": 299860.0}, {"date": "2015-07-07", "close": 17.86, "volume": 403879.0}, {"date": "2015-07-08", "close": 16.82, "volume": 604439.0}, {"date": "2015-07-09", "close": 16.8, "volume": 634866.0}, {"date": "2015-07-10", "close": 17.18, "volume": 434991.0}, {"date": "2015-07-13", "close": 17.2, "volume": 402072.0}, {"date": "2015-07-14", "close": 17.48, "volume": 329053.0}, {"date": "2015-07-15", "close": 17.4, "volume": 530863.0}, {"date": "2015-07-16", "close": 17.51, "volume": 518546.0}, {"date": "2015-07-17", "close": 18.13, "volume": 409583.0}, {"date": "2015-07-20", "close": 18.25, "volume": 298886.0}, {"date": "2015-07-21", "close": 18.5, "volume": 439956.0}, {"date": "2015-07-22", "close": 18.44, "volume": 595668.0}, {"date": "2015-07-23", "close": 18.63, "volume": 422274.0}, {"date": "2015-07-24", "close": 18.68, "volume": 529756.0}, {"date": "2015-07-27", "close": 18.66, "volume": 254029.0}, {"date": "2015-07-28", "close": 17.99, "volume": 871622.0}, {"date": "2015-07-29", "close": 18.2, "volume": 667650.0}, {"date": "2015-07-30", "close": 18.25, "volume": 229153.0}, {"date": "2015-07-31", "close": 18.54, "volume": 234839.0}, {"date": "2015-08-03", "close": 18.46, "volume": 222833.0}, {"date": "2015-08-04", "close": 18.64, "volume": 437816.0}, {"date": "2015-08-05", "close": 18.46, "volume": 375159.0}, {"date": "2015-08-06", "close": 18.55, "volume": 352148.0}, {"date": "2015-08-07", "close": 18.41, "volume": 428908.0}, {"date": "2015-08-10", "close": 18.78, "volume": 340113.0}, {"date": "2015-08-11", "close": 19.48, "volume": 1122594.0}, {"date": "2015-08-12", "close": 19.56, "volume": 1062248.0}, {"date": "2015-08-13", "close": 19.8, "volume": 946309.0}, {"date": "2015-08-14", "close": 19.93, "volume": 938082.0}, {"date": "2015-08-17", "close": 19.85, "volume": 476753.0}, {"date": "2015-08-18", "close": 19.79, "volume": 481240.0}, {"date": "2015-08-19", "close": 19.85, "volume": 310723.0}, {"date": "2015-08-20", "close": 19.83, "volume": 502236.0}, {"date": "2015-08-21", "close": 18.65, "volume": 661544.0}, {"date": "2015-08-24", "close": 17.46, "volume": 1179564.0}, {"date": "2015-08-25", "close": 18.53, "volume": 1085711.0}, {"date": "2015-08-26", "close": 18.63, "volume": 731885.0}, {"date": "2015-08-27", "close": 19.01, "volume": 493116.0}, {"date": "2015-08-28", "close": 19.17, "volume": 415599.0}, {"date": "2015-08-31", "close": 19.16, "volume": 453165.0}, {"date": "2015-09-01", "close": 18.2, "volume": 390519.0}, {"date": "2015-09-02", "close": 17.84, "volume": 864414.0}, {"date": "2015-09-03", "close": 17.72, "volume": 714367.0}, {"date": "2015-09-04", "close": 17.94, "volume": 444844.0}, {"date": "2015-09-07", "close": 17.82, "volume": 401844.0}, {"date": "2015-09-08", "close": 18.46, "volume": 358408.0}, {"date": "2015-09-09", "close": 19.4, "volume": 688569.0}, {"date": "2015-09-10", "close": 18.63, "volume": 395355.0}, {"date": "2015-09-11", "close": 18.57, "volume": 337386.0}, {"date": "2015-09-14", "close": 18.52, "volume": 435992.0}, {"date": "2015-09-15", "close": 18.21, "volume": 629823.0}, {"date": "2015-09-16", "close": 18.65, "volume": 461268.0}, {"date": "2015-09-17", "close": 18.67, "volume": 451082.0}, {"date": "2015-09-18", "close": 19.01, "volume": 358634.0}, {"date": "2015-09-21", "close": 18.52, "volume": 386572.0}, {"date": "2015-09-22", "close": 18.61, "volume": 275402.0}, {"date": "2015-09-23", "close": 18.06, "volume": 486431.0}, {"date": "2015-09-24", "close": 18.44, "volume": 218178.0}, {"date": "2015-09-25", "close": 18.82, "volume": 399943.0}, {"date": "2015-09-28", "close": 19.23, "volume": 383914.0}, {"date": "2015-09-29", "close": 18.34, "volume": 489154.0}, {"date": "2015-09-30", "close": 19.0, "volume": 412872.0}, {"date": "2015-10-01", "close": 19.3, "volume": 314608.0}, {"date": "2015-10-02", "close": 19.41, "volume": 385327.0}, {"date": "2015-10-05", "close": 19.77, "volume": 256250.0}, {"date": "2015-10-06", "close": 20.12, "volume": 451004.0}, {"date": "2015-10-07", "close": 19.87, "volume": 606216.0}, {"date": "2015-10-08", "close": 20.41, "volume": 617272.0}, {"date": "2015-10-09", "close": 20.8, "volume": 542576.0}, {"date": "2015-10-12", "close": 20.77, "volume": 416465.0}, {"date": "2015-10-13", "close": 20.17, "volume": 330392.0}, {"date": "2015-10-14", "close": 20.38, "volume": 387519.0}, {"date": "2015-10-15", "close": 20.77, "volume": 446084.0}, {"date": "2015-10-16", "close": 21.11, "volume": 483085.0}, {"date": "2015-10-19", "close": 21.15, "volume": 262202.0}, {"date": "2015-10-20", "close": 21.18, "volume": 473352.0}, {"date": "2015-10-21", "close": 21.1, "volume": 292224.0}, {"date": "2015-10-22", "close": 20.72, "volume": 272276.0}, {"date": "2015-10-23", "close": 21.47, "volume": 440309.0}, {"date": "2015-10-26", "close": 21.69, "volume": 325558.0}, {"date": "2015-10-27", "close": 21.96, "volume": 332868.0}, {"date": "2015-10-28", "close": 21.98, "volume": 255188.0}, {"date": "2015-10-29", "close": 21.83, "volume": 372739.0}, {"date": "2015-10-30", "close": 22.53, "volume": 369617.0}, {"date": "2015-11-02", "close": 22.11, "volume": 410406.0}, {"date": "2015-11-03", "close": 23.14, "volume": 373077.0}, {"date": "2015-11-04", "close": 22.63, "volume": 451392.0}, {"date": "2015-11-05", "close": 22.53, "volume": 227742.0}, {"date": "2015-11-06", "close": 22.58, "volume": 541583.0}, {"date": "2015-11-09", "close": 22.81, "volume": 547715.0}, {"date": "2015-11-10", "close": 22.92, "volume": 808609.0}, {"date": "2015-11-11", "close": 23.22, "volume": 483956.0}, {"date": "2015-11-12", "close": 22.98, "volume": 817763.0}, {"date": "2015-11-13", "close": 22.96, "volume": 876012.0}, {"date": "2015-11-16", "close": 23.03, "volume": 739803.0}, {"date": "2015-11-17", "close": 24.28, "volume": 467828.0}, {"date": "2015-11-18", "close": 24.13, "volume": 514357.0}, {"date": "2015-11-19", "close": 24.87, "volume": 463008.0}, {"date": "2015-11-20", "close": 25.01, "volume": 338248.0}, {"date": "2015-11-23", "close": 25.02, "volume": 446241.0}, {"date": "2015-11-24", "close": 25.27, "volume": 626801.0}, {"date": "2015-11-25", "close": 25.58, "volume": 447579.0}, {"date": "2015-11-26", "close": 25.81, "volume": 326796.0}, {"date": "2015-11-27", "close": 25.7, "volume": 261761.0}, {"date": "2015-11-30", "close": 25.92, "volume": 336406.0}, {"date": "2015-12-01", "close": 26.39, "volume": 542201.0}, {"date": "2015-12-02", "close": 26.86, "volume": 388253.0}, {"date": "2015-12-03", "close": 26.65, "volume": 923304.0}, {"date": "2015-12-04", "close": 24.3, "volume": 1632968.0}, {"date": "2015-12-07", "close": 24.95, "volume": 924929.0}, {"date": "2015-12-08", "close": 25.09, "volume": 890073.0}, {"date": "2015-12-09", "close": 24.87, "volume": 466391.0}, {"date": "2015-12-10", "close": 25.24, "volume": 702785.0}, {"date": "2015-12-11", "close": 25.1, "volume": 275342.0}, {"date": "2015-12-14", "close": 24.31, "volume": 662804.0}, {"date": "2015-12-15", "close": 24.44, "volume": 610305.0}, {"date": "2015-12-16", "close": 25.19, "volume": 491764.0}, {"date": "2015-12-17", "close": 26.17, "volume": 745725.0}, {"date": "2015-12-18", "close": 26.27, "volume": 762478.0}, {"date": "2015-12-21", "close": 26.04, "volume": 265049.0}, {"date": "2015-12-22", "close": 26.06, "volume": 232250.0}, {"date": "2015-12-23", "close": 26.31, "volume": 222839.0}, {"date": "2015-12-24", "close": 26.42, "volume": 144562.0}, {"date": "2015-12-29", "close": 27.08, "volume": 314686.0}, {"date": "2015-12-30", "close": 27.44, "volume": 239181.0}, {"date": "2015-12-31", "close": 27.24, "volume": 129886.0}, {"date": "2016-01-04", "close": 27.76, "volume": 357741.0}, {"date": "2016-01-05", "close": 26.95, "volume": 473053.0}, {"date": "2016-01-06", "close": 26.92, "volume": 410761.0}, {"date": "2016-01-07", "close": 26.32, "volume": 658392.0}, {"date": "2016-01-08", "close": 26.3, "volume": 455443.0}, {"date": "2016-01-11", "close": 26.27, "volume": 479353.0}, {"date": "2016-01-12", "close": 25.87, "volume": 407216.0}, {"date": "2016-01-13", "close": 26.03, "volume": 569777.0}, {"date": "2016-01-14", "close": 25.0, "volume": 499427.0}, {"date": "2016-01-15", "close": 24.95, "volume": 430458.0}, {"date": "2016-01-18", "close": 23.35, "volume": 769611.0}, {"date": "2016-01-19", "close": 24.23, "volume": 665582.0}, {"date": "2016-01-20", "close": 23.31, "volume": 586288.0}, {"date": "2016-01-21", "close": 22.98, "volume": 818818.0}, {"date": "2016-01-22", "close": 23.98, "volume": 522517.0}, {"date": "2016-01-25", "close": 24.18, "volume": 340336.0}, {"date": "2016-01-27", "close": 24.03, "volume": 323675.0}, {"date": "2016-01-28", "close": 24.66, "volume": 385329.0}, {"date": "2016-01-29", "close": 22.75, "volume": 1610400.0}, {"date": "2016-02-01", "close": 23.15, "volume": 740586.0}, {"date": "2016-02-02", "close": 21.92, "volume": 738552.0}, {"date": "2016-02-03", "close": 21.39, "volume": 1083259.0}, {"date": "2016-02-04", "close": 21.91, "volume": 1030697.0}, {"date": "2016-02-05", "close": 21.98, "volume": 669746.0}, {"date": "2016-02-08", "close": 21.62, "volume": 345882.0}, {"date": "2016-02-09", "close": 20.69, "volume": 938430.0}, {"date": "2016-02-10", "close": 19.98, "volume": 970359.0}, {"date": "2016-02-11", "close": 20.47, "volume": 554281.0}, {"date": "2016-02-12", "close": 19.9, "volume": 458116.0}, {"date": "2016-02-15", "close": 20.45, "volume": 585182.0}, {"date": "2016-02-16", "close": 21.36, "volume": 510362.0}, {"date": "2016-02-17", "close": 21.04, "volume": 562543.0}, {"date": "2016-02-18", "close": 21.78, "volume": 729901.0}, {"date": "2016-02-19", "close": 22.72, "volume": 977196.0}, {"date": "2016-02-22", "close": 22.62, "volume": 552086.0}, {"date": "2016-02-23", "close": 21.7, "volume": 692095.0}, {"date": "2016-02-24", "close": 21.22, "volume": 567910.0}, {"date": "2016-02-25", "close": 21.26, "volume": 532513.0}, {"date": "2016-02-26", "close": 21.7, "volume": 531103.0}, {"date": "2016-02-29", "close": 21.93, "volume": 450398.0}, {"date": "2016-03-01", "close": 22.52, "volume": 778796.0}, {"date": "2016-03-02", "close": 23.22, "volume": 536473.0}, {"date": "2016-03-03", "close": 22.87, "volume": 1044661.0}, {"date": "2016-03-04", "close": 22.9, "volume": 688887.0}, {"date": "2016-03-07", "close": 22.46, "volume": 472056.0}, {"date": "2016-03-08", "close": 22.19, "volume": 591501.0}, {"date": "2016-03-09", "close": 22.95, "volume": 470684.0}, {"date": "2016-03-10", "close": 22.92, "volume": 399644.0}, {"date": "2016-03-11", "close": 22.76, "volume": 459169.0}, {"date": "2016-03-14", "close": 22.8, "volume": 464356.0}, {"date": "2016-03-15", "close": 22.4, "volume": 301574.0}, {"date": "2016-03-16", "close": 23.1, "volume": 691947.0}, {"date": "2016-03-17", "close": 22.49, "volume": 717447.0}, {"date": "2016-03-18", "close": 22.41, "volume": 2426425.0}, {"date": "2016-03-21", "close": 22.49, "volume": 243525.0}, {"date": "2016-03-22", "close": 22.77, "volume": 379120.0}, {"date": "2016-03-23", "close": 22.78, "volume": 472845.0}, {"date": "2016-03-24", "close": 22.23, "volume": 417553.0}, {"date": "2016-03-29", "close": 22.24, "volume": 534651.0}, {"date": "2016-03-30", "close": 22.35, "volume": 345363.0}, {"date": "2016-03-31", "close": 22.68, "volume": 510480.0}, {"date": "2016-04-01", "close": 21.98, "volume": 533745.0}, {"date": "2016-04-04", "close": 21.92, "volume": 292643.0}, {"date": "2016-04-05", "close": 21.43, "volume": 335407.0}, {"date": "2016-04-06", "close": 21.74, "volume": 415085.0}, {"date": "2016-04-07", "close": 22.29, "volume": 483287.0}, {"date": "2016-04-08", "close": 21.98, "volume": 330205.0}, {"date": "2016-04-11", "close": 22.57, "volume": 445120.0}, {"date": "2016-04-12", "close": 22.42, "volume": 476832.0}, {"date": "2016-04-13", "close": 22.7, "volume": 628901.0}, {"date": "2016-04-14", "close": 22.93, "volume": 476830.0}, {"date": "2016-04-15", "close": 23.14, "volume": 300629.0}, {"date": "2016-04-18", "close": 23.07, "volume": 492142.0}, {"date": "2016-04-19", "close": 23.0, "volume": 332985.0}, {"date": "2016-04-20", "close": 22.79, "volume": 248376.0}, {"date": "2016-04-21", "close": 22.79, "volume": 499122.0}, {"date": "2016-04-22", "close": 22.62, "volume": 285178.0}, {"date": "2016-04-26", "close": 22.32, "volume": 561309.0}, {"date": "2016-04-27", "close": 22.29, "volume": 867719.0}, {"date": "2016-04-28", "close": 21.89, "volume": 450079.0}, {"date": "2016-04-29", "close": 21.5, "volume": 454824.0}, {"date": "2016-05-02", "close": 21.2, "volume": 534323.0}, {"date": "2016-05-03", "close": 21.92, "volume": 666511.0}, {"date": "2016-05-04", "close": 21.62, "volume": 486368.0}, {"date": "2016-05-05", "close": 21.59, "volume": 261650.0}, {"date": "2016-05-06", "close": 21.7, "volume": 417238.0}, {"date": "2016-05-09", "close": 21.6, "volume": 212422.0}, {"date": "2016-05-10", "close": 21.99, "volume": 531468.0}, {"date": "2016-05-11", "close": 22.43, "volume": 525736.0}, {"date": "2016-05-12", "close": 22.22, "volume": 483416.0}, {"date": "2016-05-13", "close": 22.57, "volume": 386420.0}, {"date": "2016-05-16", "close": 22.96, "volume": 434282.0}, {"date": "2016-05-17", "close": 23.53, "volume": 758449.0}, {"date": "2016-05-18", "close": 23.45, "volume": 583101.0}, {"date": "2016-05-19", "close": 23.4, "volume": 685428.0}, {"date": "2016-05-20", "close": 23.75, "volume": 335461.0}, {"date": "2016-05-23", "close": 24.07, "volume": 424506.0}, {"date": "2016-05-24", "close": 23.66, "volume": 382971.0}, {"date": "2016-05-25", "close": 24.27, "volume": 417272.0}, {"date": "2016-05-26", "close": 24.04, "volume": 361810.0}, {"date": "2016-05-27", "close": 24.2, "volume": 331352.0}, {"date": "2016-05-30", "close": 24.42, "volume": 451019.0}, {"date": "2016-05-31", "close": 24.68, "volume": 575022.0}, {"date": "2016-06-01", "close": 24.05, "volume": 548664.0}, {"date": "2016-06-02", "close": 23.57, "volume": 300320.0}, {"date": "2016-06-03", "close": 23.94, "volume": 454444.0}, {"date": "2016-06-06", "close": 24.0, "volume": 278332.0}, {"date": "2016-06-07", "close": 23.86, "volume": 341913.0}, {"date": "2016-06-08", "close": 24.02, "volume": 530597.0}, {"date": "2016-06-09", "close": 24.22, "volume": 394330.0}, {"date": "2016-06-10", "close": 24.09, "volume": 470033.0}, {"date": "2016-06-14", "close": 22.71, "volume": 462924.0}, {"date": "2016-06-15", "close": 22.5, "volume": 491524.0}, {"date": "2016-06-16", "close": 22.79, "volume": 496666.0}, {"date": "2016-06-17", "close": 23.32, "volume": 676447.0}, {"date": "2016-06-20", "close": 23.76, "volume": 510775.0}, {"date": "2016-06-21", "close": 24.27, "volume": 579044.0}, {"date": "2016-06-22", "close": 24.0, "volume": 376555.0}, {"date": "2016-06-23", "close": 24.37, "volume": 400230.0}, {"date": "2016-06-24", "close": 23.07, "volume": 668154.0}, {"date": "2016-06-27", "close": 21.83, "volume": 735688.0}, {"date": "2016-06-28", "close": 21.73, "volume": 955142.0}, {"date": "2016-06-29", "close": 22.09, "volume": 460478.0}, {"date": "2016-06-30", "close": 22.25, "volume": 414896.0}, {"date": "2016-07-01", "close": 22.2, "volume": 291851.0}, {"date": "2016-07-04", "close": 22.25, "volume": 370346.0}, {"date": "2016-07-05", "close": 21.76, "volume": 330984.0}, {"date": "2016-07-06", "close": 20.78, "volume": 817089.0}, {"date": "2016-07-07", "close": 20.86, "volume": 575857.0}, {"date": "2016-07-08", "close": 20.76, "volume": 410231.0}, {"date": "2016-07-11", "close": 21.2, "volume": 465507.0}, {"date": "2016-07-12", "close": 21.23, "volume": 616989.0}, {"date": "2016-07-13", "close": 21.31, "volume": 618099.0}, {"date": "2016-07-14", "close": 20.98, "volume": 666801.0}, {"date": "2016-07-15", "close": 21.37, "volume": 417176.0}, {"date": "2016-07-18", "close": 21.66, "volume": 416153.0}, {"date": "2016-07-19", "close": 21.67, "volume": 335204.0}, {"date": "2016-07-20", "close": 22.31, "volume": 473353.0}, {"date": "2016-07-21", "close": 22.35, "volume": 438559.0}, {"date": "2016-07-22", "close": 22.3, "volume": 454039.0}, {"date": "2016-07-25", "close": 22.79, "volume": 423903.0}, {"date": "2016-07-26", "close": 22.69, "volume": 1074441.0}, {"date": "2016-07-27", "close": 22.45, "volume": 934750.0}, {"date": "2016-07-28", "close": 22.47, "volume": 693722.0}, {"date": "2016-07-29", "close": 22.84, "volume": 438351.0}, {"date": "2016-08-01", "close": 23.06, "volume": 317464.0}, {"date": "2016-08-02", "close": 23.09, "volume": 389065.0}, {"date": "2016-08-03", "close": 22.9, "volume": 629687.0}, {"date": "2016-08-04", "close": 23.45, "volume": 413971.0}, {"date": "2016-08-05", "close": 23.34, "volume": 356499.0}, {"date": "2016-08-08", "close": 23.74, "volume": 428499.0}, {"date": "2016-08-09", "close": 24.02, "volume": 556440.0}, {"date": "2016-08-10", "close": 24.21, "volume": 572956.0}, {"date": "2016-08-11", "close": 25.96, "volume": 1207353.0}, {"date": "2016-08-12", "close": 25.25, "volume": 990069.0}, {"date": "2016-08-15", "close": 24.56, "volume": 692407.0}, {"date": "2016-08-16", "close": 24.35, "volume": 622414.0}, {"date": "2016-08-17", "close": 23.8, "volume": 490754.0}, {"date": "2016-08-18", "close": 23.57, "volume": 780360.0}, {"date": "2016-08-19", "close": 23.47, "volume": 440189.0}, {"date": "2016-08-22", "close": 23.67, "volume": 411177.0}, {"date": "2016-08-23", "close": 24.3, "volume": 684623.0}, {"date": "2016-08-24", "close": 24.58, "volume": 553843.0}, {"date": "2016-08-25", "close": 24.36, "volume": 414877.0}, {"date": "2016-08-26", "close": 24.18, "volume": 297179.0}, {"date": "2016-08-29", "close": 23.78, "volume": 288853.0}, {"date": "2016-08-30", "close": 23.88, "volume": 399553.0}, {"date": "2016-08-31", "close": 23.62, "volume": 313835.0}, {"date": "2016-09-01", "close": 23.47, "volume": 320817.0}, {"date": "2016-09-02", "close": 23.1, "volume": 215389.0}, {"date": "2016-09-05", "close": 23.42, "volume": 198276.0}, {"date": "2016-09-06", "close": 23.3, "volume": 224576.0}, {"date": "2016-09-07", "close": 23.16, "volume": 1078825.0}, {"date": "2016-09-08", "close": 22.81, "volume": 586436.0}, {"date": "2016-09-09", "close": 22.43, "volume": 259779.0}, {"date": "2016-09-12", "close": 21.81, "volume": 462291.0}, {"date": "2016-09-13", "close": 22.04, "volume": 432290.0}, {"date": "2016-09-14", "close": 22.0, "volume": 558088.0}, {"date": "2016-09-15", "close": 21.94, "volume": 614531.0}, {"date": "2016-09-16", "close": 22.44, "volume": 614364.0}, {"date": "2016-09-19", "close": 22.055, "volume": 178422.0}, {"date": "2016-09-20", "close": 22.05, "volume": 392643.0}, {"date": "2016-09-21", "close": 22.1, "volume": 445413.0}, {"date": "2016-09-22", "close": 22.42, "volume": 343160.0}, {"date": "2016-09-23", "close": 22.5, "volume": 343211.0}, {"date": "2016-09-26", "close": 22.14, "volume": 267665.0}, {"date": "2016-09-27", "close": 21.94, "volume": 302358.0}, {"date": "2016-09-28", "close": 21.74, "volume": 233056.0}, {"date": "2016-09-29", "close": 21.86, "volume": 289902.0}, {"date": "2016-09-30", "close": 21.68, "volume": 346633.0}, {"date": "2016-10-03", "close": 21.76, "volume": 164609.0}, {"date": "2016-10-04", "close": 22.07, "volume": 342340.0}, {"date": "2016-10-05", "close": 21.54, "volume": 452405.0}, {"date": "2016-10-06", "close": 21.17, "volume": 746906.0}, {"date": "2016-10-07", "close": 21.58, "volume": 414986.0}, {"date": "2016-10-10", "close": 22.23, "volume": 733357.0}, {"date": "2016-10-11", "close": 22.02, "volume": 383486.0}, {"date": "2016-10-12", "close": 21.9, "volume": 347004.0}, {"date": "2016-10-13", "close": 21.4, "volume": 438488.0}, {"date": "2016-10-14", "close": 22.07, "volume": 609757.0}, {"date": "2016-10-17", "close": 21.89, "volume": 715269.0}, {"date": "2016-10-18", "close": 21.82, "volume": 485918.0}, {"date": "2016-10-19", "close": 21.86, "volume": 282957.0}, {"date": "2016-10-20", "close": 21.91, "volume": 230665.0}, {"date": "2016-10-21", "close": 21.71, "volume": 128806.0}, {"date": "2016-10-24", "close": 21.63, "volume": 216527.0}, {"date": "2016-10-25", "close": 21.98, "volume": 149685.0}, {"date": "2016-10-26", "close": 21.61, "volume": 304918.0}, {"date": "2016-10-27", "close": 21.61, "volume": 325345.0}, {"date": "2016-10-28", "close": 21.31, "volume": 336988.0}, {"date": "2016-10-31", "close": 21.29, "volume": 222388.0}, {"date": "2016-11-01", "close": 21.06, "volume": 236018.0}, {"date": "2016-11-02", "close": 20.59, "volume": 274083.0}, {"date": "2016-11-03", "close": 20.57, "volume": 243684.0}, {"date": "2016-11-04", "close": 20.82, "volume": 283319.0}, {"date": "2016-11-07", "close": 21.26, "volume": 317069.0}, {"date": "2016-11-08", "close": 21.47, "volume": 404188.0}, {"date": "2016-11-09", "close": 20.7, "volume": 786916.0}, {"date": "2016-11-10", "close": 22.04, "volume": 577607.0}, {"date": "2016-11-11", "close": 22.2, "volume": 245913.0}, {"date": "2016-11-14", "close": 22.05, "volume": 403381.0}, {"date": "2016-11-15", "close": 22.25, "volume": 652725.0}, {"date": "2016-11-16", "close": 22.17, "volume": 509610.0}, {"date": "2016-11-17", "close": 21.97, "volume": 304197.0}, {"date": "2016-11-18", "close": 22.35, "volume": 534569.0}, {"date": "2016-11-21", "close": 21.91, "volume": 503167.0}, {"date": "2016-11-22", "close": 22.1, "volume": 730310.0}, {"date": "2016-11-23", "close": 23.16, "volume": 571335.0}, {"date": "2016-11-24", "close": 23.1, "volume": 356763.0}, {"date": "2016-11-25", "close": 23.46, "volume": 350854.0}, {"date": "2016-11-28", "close": 23.41, "volume": 294108.0}, {"date": "2016-11-29", "close": 23.23, "volume": 286036.0}, {"date": "2016-11-30", "close": 22.82, "volume": 503339.0}, {"date": "2016-12-01", "close": 23.04, "volume": 392577.0}, {"date": "2016-12-02", "close": 22.74, "volume": 511753.0}, {"date": "2016-12-05", "close": 22.38, "volume": 292010.0}, {"date": "2016-12-06", "close": 22.1, "volume": 373261.0}, {"date": "2016-12-07", "close": 22.25, "volume": 239045.0}, {"date": "2016-12-08", "close": 23.01, "volume": 281563.0}, {"date": "2016-12-09", "close": 23.26, "volume": 445350.0}, {"date": "2016-12-12", "close": 22.87, "volume": 402983.0}, {"date": "2016-12-13", "close": 22.85, "volume": 286414.0}, {"date": "2016-12-14", "close": 23.31, "volume": 1248944.0}, {"date": "2016-12-15", "close": 23.46, "volume": 428705.0}, {"date": "2016-12-16", "close": 23.8, "volume": 886940.0}, {"date": "2016-12-19", "close": 23.71, "volume": 250648.0}, {"date": "2016-12-20", "close": 23.83, "volume": 358360.0}, {"date": "2016-12-21", "close": 23.82, "volume": 221826.0}, {"date": "2016-12-22", "close": 23.89, "volume": 241556.0}, {"date": "2016-12-23", "close": 23.66, "volume": 107620.0}, {"date": "2016-12-28", "close": 23.83, "volume": 189834.0}, {"date": "2016-12-29", "close": 23.74, "volume": 207848.0}, {"date": "2016-12-30", "close": 23.77, "volume": 182229.0}, {"date": "2017-01-03", "close": 23.94, "volume": 380853.0}, {"date": "2017-01-04", "close": 23.9, "volume": 377165.0}, {"date": "2017-01-05", "close": 24.12, "volume": 408835.0}, {"date": "2017-01-06", "close": 24.44, "volume": 361646.0}, {"date": "2017-01-09", "close": 25.21, "volume": 532283.0}, {"date": "2017-01-10", "close": 24.51, "volume": 447205.0}, {"date": "2017-01-11", "close": 24.56, "volume": 410704.0}, {"date": "2017-01-12", "close": 24.47, "volume": 281360.0}, {"date": "2017-01-13", "close": 24.32, "volume": 242267.0}, {"date": "2017-01-16", "close": 24.27, "volume": 254279.0}, {"date": "2017-01-17", "close": 24.05, "volume": 459708.0}, {"date": "2017-01-18", "close": 23.94, "volume": 538177.0}, {"date": "2017-01-19", "close": 23.89, "volume": 370759.0}, {"date": "2017-01-20", "close": 23.72, "volume": 412577.0}, {"date": "2017-01-23", "close": 23.65, "volume": 365596.0}, {"date": "2017-01-24", "close": 23.56, "volume": 369551.0}, {"date": "2017-01-25", "close": 23.58, "volume": 313198.0}, {"date": "2017-01-27", "close": 23.71, "volume": 284685.0}, {"date": "2017-01-30", "close": 23.44, "volume": 497860.0}, {"date": "2017-01-31", "close": 23.5, "volume": 427385.0}, {"date": "2017-02-01", "close": 23.41, "volume": 319854.0}, {"date": "2017-02-02", "close": 23.43, "volume": 486048.0}, {"date": "2017-02-03", "close": 23.28, "volume": 305428.0}, {"date": "2017-02-06", "close": 23.4, "volume": 523579.0}, {"date": "2017-02-07", "close": 23.55, "volume": 270447.0}, {"date": "2017-02-08", "close": 24.23, "volume": 648127.0}, {"date": "2017-02-09", "close": 24.04, "volume": 327043.0}, {"date": "2017-02-10", "close": 24.35, "volume": 355827.0}, {"date": "2017-02-13", "close": 24.8, "volume": 458545.0}, {"date": "2017-02-14", "close": 24.73, "volume": 241870.0}, {"date": "2017-02-15", "close": 25.17, "volume": 439549.0}, {"date": "2017-02-16", "close": 24.03, "volume": 1074369.0}, {"date": "2017-02-17", "close": 23.7, "volume": 612357.0}, {"date": "2017-02-20", "close": 23.74, "volume": 522035.0}, {"date": "2017-02-21", "close": 23.37, "volume": 416506.0}, {"date": "2017-02-22", "close": 23.17, "volume": 400053.0}, {"date": "2017-02-23", "close": 23.17, "volume": 469867.0}, {"date": "2017-02-24", "close": 22.89, "volume": 361095.0}, {"date": "2017-02-27", "close": 22.99, "volume": 342123.0}, {"date": "2017-02-28", "close": 22.83, "volume": 520176.0}, {"date": "2017-03-01", "close": 22.73, "volume": 500314.0}, {"date": "2017-03-02", "close": 23.21, "volume": 1185553.0}, {"date": "2017-03-03", "close": 23.13, "volume": 302401.0}, {"date": "2017-03-06", "close": 23.35, "volume": 274012.0}, {"date": "2017-03-07", "close": 23.4, "volume": 338466.0}, {"date": "2017-03-08", "close": 23.1, "volume": 249954.0}, {"date": "2017-03-09", "close": 23.26, "volume": 186888.0}, {"date": "2017-03-10", "close": 23.69, "volume": 450241.0}, {"date": "2017-03-13", "close": 23.42, "volume": 307923.0}, {"date": "2017-03-14", "close": 23.51, "volume": 329911.0}, {"date": "2017-03-15", "close": 23.32, "volume": 346376.0}, {"date": "2017-03-16", "close": 23.38, "volume": 739538.0}, {"date": "2017-03-17", "close": 23.79, "volume": 1180715.0}, {"date": "2017-03-20", "close": 23.7, "volume": 226997.0}, {"date": "2017-03-21", "close": 23.59, "volume": 291200.0}, {"date": "2017-03-22", "close": 22.75, "volume": 363335.0}, {"date": "2017-03-23", "close": 22.91, "volume": 246949.0}, {"date": "2017-03-24", "close": 23.13, "volume": 273705.0}, {"date": "2017-03-27", "close": 22.97, "volume": 217966.0}, {"date": "2017-03-28", "close": 23.23, "volume": 277952.0}, {"date": "2017-03-29", "close": 23.57, "volume": 263943.0}, {"date": "2017-03-30", "close": 23.66, "volume": 285072.0}, {"date": "2017-03-31", "close": 23.63, "volume": 171790.0}, {"date": "2017-04-03", "close": 23.57, "volume": 275633.0}, {"date": "2017-04-04", "close": 23.65, "volume": 162987.0}, {"date": "2017-04-05", "close": 23.54, "volume": 273834.0}, {"date": "2017-04-06", "close": 23.3, "volume": 422500.0}, {"date": "2017-04-07", "close": 23.47, "volume": 264088.0}, {"date": "2017-04-10", "close": 23.43, "volume": 206152.0}, {"date": "2017-04-11", "close": 24.0, "volume": 356490.0}, {"date": "2017-04-12", "close": 23.54, "volume": 272016.0}, {"date": "2017-04-13", "close": 23.43, "volume": 204100.0}, {"date": "2017-04-18", "close": 23.47, "volume": 260366.0}, {"date": "2017-04-19", "close": 23.75, "volume": 459718.0}, {"date": "2017-04-20", "close": 23.36, "volume": 281041.0}, {"date": "2017-04-21", "close": 23.26, "volume": 216538.0}, {"date": "2017-04-24", "close": 23.21, "volume": 353087.0}, {"date": "2017-04-26", "close": 23.7, "volume": 298169.0}, {"date": "2017-04-27", "close": 23.82, "volume": 222919.0}, {"date": "2017-04-28", "close": 23.58, "volume": 216794.0}, {"date": "2017-05-01", "close": 23.4, "volume": 329511.0}, {"date": "2017-05-02", "close": 23.69, "volume": 546023.0}, {"date": "2017-05-03", "close": 23.57, "volume": 504246.0}, {"date": "2017-05-04", "close": 23.6, "volume": 404188.0}, {"date": "2017-05-05", "close": 23.56, "volume": 300744.0}, {"date": "2017-05-08", "close": 24.16, "volume": 606606.0}, {"date": "2017-05-09", "close": 24.91, "volume": 700497.0}, {"date": "2017-05-10", "close": 25.4, "volume": 610478.0}, {"date": "2017-05-11", "close": 25.55, "volume": 750588.0}, {"date": "2017-05-12", "close": 25.15, "volume": 262773.0}, {"date": "2017-05-15", "close": 25.5, "volume": 437801.0}, {"date": "2017-05-16", "close": 25.9, "volume": 557521.0}, {"date": "2017-05-17", "close": 25.42, "volume": 423953.0}, {"date": "2017-05-18", "close": 24.82, "volume": 493486.0}, {"date": "2017-05-19", "close": 24.8, "volume": 218362.0}, {"date": "2017-05-22", "close": 24.8, "volume": 281795.0}, {"date": "2017-05-23", "close": 25.16, "volume": 249047.0}, {"date": "2017-05-24", "close": 25.44, "volume": 324120.0}, {"date": "2017-05-25", "close": 25.17, "volume": 362280.0}, {"date": "2017-05-26", "close": 25.11, "volume": 280571.0}, {"date": "2017-05-29", "close": 25.22, "volume": 500961.0}, {"date": "2017-05-30", "close": 25.12, "volume": 223408.0}, {"date": "2017-05-31", "close": 25.18, "volume": 420605.0}, {"date": "2017-06-01", "close": 25.33, "volume": 199480.0}, {"date": "2017-06-02", "close": 25.77, "volume": 404955.0}, {"date": "2017-06-05", "close": 25.81, "volume": 234965.0}, {"date": "2017-06-06", "close": 26.2, "volume": 471772.0}, {"date": "2017-06-07", "close": 26.86, "volume": 546053.0}, {"date": "2017-06-08", "close": 27.15, "volume": 451426.0}, {"date": "2017-06-09", "close": 27.57, "volume": 506609.0}, {"date": "2017-06-13", "close": 27.45, "volume": 686620.0}, {"date": "2017-06-14", "close": 28.0, "volume": 670717.0}, {"date": "2017-06-15", "close": 27.84, "volume": 1601326.0}, {"date": "2017-06-16", "close": 28.27, "volume": 695552.0}, {"date": "2017-06-19", "close": 28.18, "volume": 411536.0}, {"date": "2017-06-20", "close": 28.25, "volume": 514156.0}, {"date": "2017-06-21", "close": 27.72, "volume": 579145.0}, {"date": "2017-06-22", "close": 28.1, "volume": 510835.0}, {"date": "2017-06-23", "close": 28.55, "volume": 501014.0}, {"date": "2017-06-26", "close": 28.85, "volume": 333759.0}, {"date": "2017-06-27", "close": 28.59, "volume": 281340.0}, {"date": "2017-06-28", "close": 29.08, "volume": 367825.0}, {"date": "2017-06-29", "close": 29.31, "volume": 261713.0}, {"date": "2017-06-30", "close": 28.84, "volume": 547049.0}, {"date": "2017-07-03", "close": 28.0, "volume": 512238.0}, {"date": "2017-07-04", "close": 28.24, "volume": 536099.0}, {"date": "2017-07-05", "close": 28.02, "volume": 720003.0}, {"date": "2017-07-06", "close": 27.7, "volume": 712231.0}, {"date": "2017-07-07", "close": 27.07, "volume": 651097.0}, {"date": "2017-07-10", "close": 27.0, "volume": 618969.0}, {"date": "2017-07-11", "close": 27.28, "volume": 628365.0}, {"date": "2017-07-12", "close": 26.65, "volume": 659207.0}, {"date": "2017-07-13", "close": 27.14, "volume": 323801.0}, {"date": "2017-07-14", "close": 27.1, "volume": 330764.0}, {"date": "2017-07-17", "close": 26.96, "volume": 354090.0}, {"date": "2017-07-18", "close": 26.68, "volume": 518796.0}, {"date": "2017-07-19", "close": 26.82, "volume": 329716.0}, {"date": "2017-07-20", "close": 27.01, "volume": 593650.0}, {"date": "2017-07-21", "close": 26.77, "volume": 295249.0}, {"date": "2017-07-24", "close": 26.58, "volume": 214360.0}, {"date": "2017-07-25", "close": 27.07, "volume": 232171.0}, {"date": "2017-07-26", "close": 27.09, "volume": 295929.0}, {"date": "2017-07-27", "close": 26.93, "volume": 192232.0}, {"date": "2017-07-28", "close": 26.24, "volume": 440402.0}, {"date": "2017-07-31", "close": 26.41, "volume": 256844.0}, {"date": "2017-08-01", "close": 26.53, "volume": 364560.0}, {"date": "2017-08-02", "close": 26.71, "volume": 415277.0}, {"date": "2017-08-03", "close": 26.73, "volume": 300574.0}, {"date": "2017-08-04", "close": 26.87, "volume": 185877.0}, {"date": "2017-08-07", "close": 27.56, "volume": 204170.0}, {"date": "2017-08-08", "close": 27.32, "volume": 236300.0}, {"date": "2017-08-09", "close": 27.87, "volume": 271738.0}, {"date": "2017-08-10", "close": 26.87, "volume": 570824.0}, {"date": "2017-08-11", "close": 25.94, "volume": 723691.0}, {"date": "2017-08-14", "close": 25.82, "volume": 583965.0}, {"date": "2017-08-15", "close": 24.82, "volume": 521675.0}, {"date": "2017-08-16", "close": 25.05, "volume": 560474.0}, {"date": "2017-08-17", "close": 24.67, "volume": 546268.0}, {"date": "2017-08-18", "close": 24.77, "volume": 413587.0}, {"date": "2017-08-21", "close": 24.39, "volume": 326046.0}, {"date": "2017-08-22", "close": 24.63, "volume": 252674.0}, {"date": "2017-08-23", "close": 24.81, "volume": 404526.0}, {"date": "2017-08-24", "close": 24.54, "volume": 466800.0}, {"date": "2017-08-25", "close": 24.83, "volume": 251209.0}, {"date": "2017-08-28", "close": 24.66, "volume": 210187.0}, {"date": "2017-08-29", "close": 24.46, "volume": 365033.0}, {"date": "2017-08-30", "close": 24.63, "volume": 297366.0}, {"date": "2017-08-31", "close": 24.73, "volume": 280078.0}, {"date": "2017-09-01", "close": 24.27, "volume": 310319.0}, {"date": "2017-09-04", "close": 24.34, "volume": 155883.0}, {"date": "2017-09-05", "close": 24.24, "volume": 212995.0}, {"date": "2017-09-06", "close": 23.93, "volume": 347507.0}, {"date": "2017-09-07", "close": 23.78, "volume": 354967.0}, {"date": "2017-09-08", "close": 23.55, "volume": 269089.0}, {"date": "2017-09-11", "close": 23.56, "volume": 440004.0}, {"date": "2017-09-12", "close": 23.51, "volume": 359781.0}, {"date": "2017-09-13", "close": 23.44, "volume": 259363.0}, {"date": "2017-09-14", "close": 23.28, "volume": 235327.0}, {"date": "2017-09-15", "close": 23.3, "volume": 451022.0}, {"date": "2017-09-18", "close": 23.57, "volume": 223789.0}, {"date": "2017-09-19", "close": 23.54, "volume": 329102.0}, {"date": "2017-09-20", "close": 23.48, "volume": 317252.0}, {"date": "2017-09-21", "close": 23.1, "volume": 445323.0}, {"date": "2017-09-22", "close": 23.27, "volume": 266375.0}, {"date": "2017-09-25", "close": 23.72, "volume": 260585.0}, {"date": "2017-09-26", "close": 23.01, "volume": 297707.0}, {"date": "2017-09-27", "close": 23.09, "volume": 309901.0}, {"date": "2017-09-28", "close": 23.2, "volume": 382514.0}, {"date": "2017-09-29", "close": 24.56, "volume": 626267.0}, {"date": "2017-10-02", "close": 24.62, "volume": 442036.0}, {"date": "2017-10-03", "close": 24.6, "volume": 332043.0}, {"date": "2017-10-04", "close": 24.42, "volume": 411983.0}, {"date": "2017-10-05", "close": 24.83, "volume": 314773.0}, {"date": "2017-10-06", "close": 24.88, "volume": 545921.0}, {"date": "2017-10-09", "close": 25.47, "volume": 487040.0}, {"date": "2017-10-10", "close": 24.96, "volume": 641027.0}, {"date": "2017-10-11", "close": 24.81, "volume": 653564.0}, {"date": "2017-10-12", "close": 25.17, "volume": 375295.0}, {"date": "2017-10-13", "close": 25.15, "volume": 295156.0}, {"date": "2017-10-16", "close": 25.24, "volume": 287643.0}, {"date": "2017-10-17", "close": 25.6, "volume": 431364.0}, {"date": "2017-10-18", "close": 25.21, "volume": 311168.0}, {"date": "2017-10-19", "close": 25.29, "volume": 386543.0}, {"date": "2017-10-20", "close": 25.16, "volume": 351030.0}, {"date": "2017-10-23", "close": 25.25, "volume": 291556.0}, {"date": "2017-10-24", "close": 25.08, "volume": 294103.0}, {"date": "2017-10-25", "close": 24.85, "volume": 330304.0}, {"date": "2017-10-26", "close": 24.62, "volume": 442901.0}, {"date": "2017-10-27", "close": 24.68, "volume": 437716.0}, {"date": "2017-10-30", "close": 24.58, "volume": 418653.0}, {"date": "2017-10-31", "close": 24.27, "volume": 413760.0}, {"date": "2017-11-01", "close": 24.55, "volume": 404092.0}, {"date": "2017-11-02", "close": 24.4, "volume": 284511.0}, {"date": "2017-11-03", "close": 24.61, "volume": 321392.0}, {"date": "2017-11-06", "close": 25.49, "volume": 693176.0}, {"date": "2017-11-07", "close": 26.23, "volume": 734465.0}, {"date": "2017-11-08", "close": 25.96, "volume": 423453.0}, {"date": "2017-11-09", "close": 26.0, "volume": 378485.0}, {"date": "2017-11-10", "close": 25.99, "volume": 387073.0}, {"date": "2017-11-13", "close": 26.07, "volume": 335786.0}, {"date": "2017-11-14", "close": 25.91, "volume": 289698.0}, {"date": "2017-11-15", "close": 25.51, "volume": 453392.0}, {"date": "2017-11-16", "close": 25.59, "volume": 393284.0}, {"date": "2017-11-17", "close": 25.91, "volume": 390542.0}, {"date": "2017-11-20", "close": 25.85, "volume": 292988.0}, {"date": "2017-11-21", "close": 25.96, "volume": 281772.0}, {"date": "2017-11-22", "close": 25.85, "volume": 280620.0}, {"date": "2017-11-23", "close": 25.76, "volume": 242958.0}, {"date": "2017-11-24", "close": 25.75, "volume": 292573.0}, {"date": "2017-11-27", "close": 25.74, "volume": 195769.0}, {"date": "2017-11-28", "close": 25.65, "volume": 288294.0}, {"date": "2017-11-29", "close": 25.6, "volume": 366425.0}, {"date": "2017-11-30", "close": 25.3, "volume": 434618.0}, {"date": "2017-12-01", "close": 25.14, "volume": 349042.0}, {"date": "2017-12-04", "close": 25.15, "volume": 401410.0}, {"date": "2017-12-05", "close": 26.72, "volume": 552892.0}, {"date": "2017-12-06", "close": 27.05, "volume": 695096.0}, {"date": "2017-12-07", "close": 26.85, "volume": 342846.0}, {"date": "2017-12-08", "close": 26.7, "volume": 275691.0}, {"date": "2017-12-11", "close": 26.72, "volume": 321425.0}, {"date": "2017-12-12", "close": 26.5, "volume": 313606.0}, {"date": "2017-12-13", "close": 26.73, "volume": 315065.0}, {"date": "2017-12-14", "close": 26.5, "volume": 220057.0}, {"date": "2017-12-15", "close": 26.16, "volume": 306190.0}, {"date": "2017-12-18", "close": 26.6, "volume": 541363.0}, {"date": "2017-12-19", "close": 27.0, "volume": 285568.0}, {"date": "2017-12-20", "close": 26.94, "volume": 245540.0}, {"date": "2017-12-21", "close": 26.94, "volume": 389431.0}, {"date": "2017-12-22", "close": 27.1, "volume": 255377.0}, {"date": "2017-12-27", "close": 26.78, "volume": 299696.0}, {"date": "2017-12-28", "close": 26.96, "volume": 254141.0}, {"date": "2017-12-29", "close": 26.96, "volume": 277191.0}, {"date": "2018-01-02", "close": 26.33, "volume": 468887.0}, {"date": "2018-01-03", "close": 26.63, "volume": 272578.0}, {"date": "2018-01-04", "close": 26.81, "volume": 325199.0}, {"date": "2018-01-05", "close": 26.49, "volume": 313338.0}, {"date": "2018-01-08", "close": 26.81, "volume": 219552.0}, {"date": "2018-01-09", "close": 26.46, "volume": 382294.0}, {"date": "2018-01-10", "close": 27.7, "volume": 860289.0}, {"date": "2018-01-11", "close": 27.58, "volume": 407065.0}, {"date": "2018-01-12", "close": 27.7, "volume": 254769.0}, {"date": "2018-01-15", "close": 27.29, "volume": 356356.0}, {"date": "2018-01-16", "close": 27.56, "volume": 591411.0}, {"date": "2018-01-17", "close": 27.63, "volume": 374902.0}, {"date": "2018-01-18", "close": 27.45, "volume": 321147.0}, {"date": "2018-01-19", "close": 27.48, "volume": 285427.0}, {"date": "2018-01-22", "close": 27.2, "volume": 290162.0}, {"date": "2018-01-23", "close": 27.36, "volume": 240398.0}, {"date": "2018-01-24", "close": 27.47, "volume": 237345.0}, {"date": "2018-01-25", "close": 27.73, "volume": 290685.0}, {"date": "2018-01-29", "close": 27.55, "volume": 450022.0}, {"date": "2018-01-30", "close": 27.44, "volume": 404140.0}, {"date": "2018-01-31", "close": 27.55, "volume": 348974.0}, {"date": "2018-02-01", "close": 28.05, "volume": 316242.0}, {"date": "2018-02-02", "close": 27.98, "volume": 331864.0}, {"date": "2018-02-05", "close": 26.92, "volume": 599194.0}, {"date": "2018-02-06", "close": 25.21, "volume": 1191355.0}, {"date": "2018-02-07", "close": 26.0, "volume": 1553035.0}, {"date": "2018-02-08", "close": 26.08, "volume": 875135.0}, {"date": "2018-02-09", "close": 25.61, "volume": 965513.0}, {"date": "2018-02-12", "close": 25.24, "volume": 729731.0}, {"date": "2018-02-13", "close": 25.51, "volume": 841513.0}, {"date": "2018-02-14", "close": 25.0, "volume": 506997.0}, {"date": "2018-02-15", "close": 25.19, "volume": 624187.0}, {"date": "2018-02-16", "close": 24.99, "volume": 374805.0}, {"date": "2018-02-19", "close": 24.99, "volume": 474798.0}, {"date": "2018-02-20", "close": 24.56, "volume": 503072.0}, {"date": "2018-02-21", "close": 24.65, "volume": 412204.0}, {"date": "2018-02-22", "close": 24.74, "volume": 426229.0}, {"date": "2018-02-23", "close": 24.54, "volume": 671396.0}, {"date": "2018-02-26", "close": 24.83, "volume": 435563.0}, {"date": "2018-02-27", "close": 25.45, "volume": 636771.0}, {"date": "2018-02-28", "close": 25.42, "volume": 640927.0}, {"date": "2018-03-01", "close": 25.18, "volume": 451460.0}, {"date": "2018-03-02", "close": 24.51, "volume": 497555.0}, {"date": "2018-03-05", "close": 24.61, "volume": 345783.0}, {"date": "2018-03-06", "close": 24.96, "volume": 382259.0}, {"date": "2018-03-07", "close": 24.48, "volume": 413507.0}, {"date": "2018-03-08", "close": 25.14, "volume": 338342.0}, {"date": "2018-03-09", "close": 25.4, "volume": 431464.0}, {"date": "2018-03-12", "close": 26.1, "volume": 473417.0}, {"date": "2018-03-13", "close": 26.05, "volume": 541444.0}, {"date": "2018-03-14", "close": 25.3, "volume": 388088.0}, {"date": "2018-03-15", "close": 25.13, "volume": 619306.0}, {"date": "2018-03-16", "close": 25.68, "volume": 510712.0}, {"date": "2018-03-19", "close": 25.79, "volume": 339093.0}, {"date": "2018-03-20", "close": 25.3, "volume": 465593.0}, {"date": "2018-03-21", "close": 25.2, "volume": 212284.0}, {"date": "2018-03-22", "close": 24.82, "volume": 403397.0}, {"date": "2018-03-23", "close": 24.14, "volume": 813215.0}, {"date": "2018-03-26", "close": 24.07, "volume": 365408.0}, {"date": "2018-03-27", "close": 24.34, "volume": 400230.0}, {"date": "2018-03-28", "close": 23.87, "volume": 366839.0}, {"date": "2018-03-29", "close": 23.84, "volume": 605927.0}, {"date": "2018-04-03", "close": 23.17, "volume": 538965.0}, {"date": "2018-04-04", "close": 23.1, "volume": 388332.0}, {"date": "2018-04-05", "close": 23.38, "volume": 362060.0}, {"date": "2018-04-06", "close": 23.15, "volume": 305001.0}, {"date": "2018-04-09", "close": 23.03, "volume": 375332.0}, {"date": "2018-04-10", "close": 22.88, "volume": 430660.0}, {"date": "2018-04-11", "close": 22.52, "volume": 504780.0}, {"date": "2018-04-12", "close": 22.19, "volume": 340643.0}, {"date": "2018-04-13", "close": 22.71, "volume": 377017.0}, {"date": "2018-04-16", "close": 22.34, "volume": 467219.0}, {"date": "2018-04-17", "close": 22.47, "volume": 327942.0}, {"date": "2018-04-18", "close": 22.73, "volume": 475822.0}, {"date": "2018-04-19", "close": 23.03, "volume": 593238.0}, {"date": "2018-04-20", "close": 23.25, "volume": 480398.0}, {"date": "2018-04-23", "close": 22.6, "volume": 410053.0}, {"date": "2018-04-24", "close": 23.13, "volume": 413449.0}, {"date": "2018-04-26", "close": 22.91, "volume": 510876.0}, {"date": "2018-04-27", "close": 23.32, "volume": 500028.0}, {"date": "2018-04-30", "close": 23.36, "volume": 327938.0}, {"date": "2018-05-01", "close": 23.77, "volume": 410932.0}, {"date": "2018-05-02", "close": 23.9, "volume": 320338.0}, {"date": "2018-05-03", "close": 24.22, "volume": 328412.0}, {"date": "2018-05-04", "close": 24.18, "volume": 286809.0}, {"date": "2018-05-07", "close": 23.58, "volume": 542309.0}, {"date": "2018-05-08", "close": 23.85, "volume": 397358.0}, {"date": "2018-05-09", "close": 24.32, "volume": 352523.0}, {"date": "2018-05-10", "close": 24.66, "volume": 306036.0}, {"date": "2018-05-11", "close": 24.38, "volume": 387728.0}, {"date": "2018-05-14", "close": 24.15, "volume": 367519.0}, {"date": "2018-05-15", "close": 23.89, "volume": 489696.0}, {"date": "2018-05-16", "close": 24.19, "volume": 327177.0}, {"date": "2018-05-17", "close": 24.19, "volume": 256089.0}, {"date": "2018-05-18", "close": 24.0, "volume": 311060.0}, {"date": "2018-05-21", "close": 23.99, "volume": 306929.0}, {"date": "2018-05-22", "close": 23.47, "volume": 408995.0}, {"date": "2018-05-23", "close": 23.73, "volume": 346638.0}, {"date": "2018-05-24", "close": 23.28, "volume": 236286.0}, {"date": "2018-05-25", "close": 23.53, "volume": 259316.0}, {"date": "2018-05-28", "close": 23.54, "volume": 266561.0}, {"date": "2018-05-29", "close": 23.34, "volume": 233944.0}, {"date": "2018-05-30", "close": 22.77, "volume": 384943.0}, {"date": "2018-05-31", "close": 23.09, "volume": 491961.0}, {"date": "2018-06-01", "close": 22.74, "volume": 268110.0}, {"date": "2018-06-04", "close": 22.64, "volume": 388475.0}, {"date": "2018-06-05", "close": 22.78, "volume": 445296.0}, {"date": "2018-06-06", "close": 22.39, "volume": 452891.0}, {"date": "2018-06-07", "close": 22.57, "volume": 412429.0}, {"date": "2018-06-08", "close": 22.66, "volume": 376546.0}, {"date": "2018-06-12", "close": 22.8, "volume": 367710.0}, {"date": "2018-06-13", "close": 22.62, "volume": 352497.0}, {"date": "2018-06-14", "close": 22.39, "volume": 690571.0}, {"date": "2018-06-15", "close": 23.47, "volume": 952485.0}, {"date": "2018-06-18", "close": 23.25, "volume": 593939.0}, {"date": "2018-06-19", "close": 23.22, "volume": 301559.0}, {"date": "2018-06-20", "close": 23.57, "volume": 705983.0}, {"date": "2018-06-21", "close": 24.08, "volume": 762274.0}, {"date": "2018-06-22", "close": 23.76, "volume": 408090.0}, {"date": "2018-06-25", "close": 23.68, "volume": 382425.0}, {"date": "2018-06-26", "close": 23.31, "volume": 544316.0}, {"date": "2018-06-27", "close": 23.34, "volume": 412130.0}, {"date": "2018-06-28", "close": 23.11, "volume": 436053.0}, {"date": "2018-06-29", "close": 23.3, "volume": 452198.0}, {"date": "2018-07-02", "close": 23.68, "volume": 512847.0}, {"date": "2018-07-03", "close": 23.73, "volume": 788887.0}, {"date": "2018-07-04", "close": 22.21, "volume": 1948285.0}, {"date": "2018-07-05", "close": 22.47, "volume": 616658.0}, {"date": "2018-07-06", "close": 23.11, "volume": 689882.0}, {"date": "2018-07-09", "close": 23.7, "volume": 492738.0}, {"date": "2018-07-10", "close": 24.17, "volume": 922296.0}, {"date": "2018-07-11", "close": 23.7, "volume": 633411.0}, {"date": "2018-07-12", "close": 24.24, "volume": 722594.0}, {"date": "2018-07-13", "close": 24.48, "volume": 371359.0}, {"date": "2018-07-16", "close": 24.69, "volume": 377324.0}, {"date": "2018-07-17", "close": 24.66, "volume": 292487.0}, {"date": "2018-07-18", "close": 24.87, "volume": 435001.0}, {"date": "2018-07-19", "close": 25.1, "volume": 394476.0}, {"date": "2018-07-20", "close": 25.0, "volume": 330650.0}, {"date": "2018-07-23", "close": 24.82, "volume": 411311.0}, {"date": "2018-07-24", "close": 24.94, "volume": 254292.0}, {"date": "2018-07-25", "close": 24.63, "volume": 433542.0}, {"date": "2018-07-26", "close": 24.57, "volume": 1001316.0}, {"date": "2018-07-27", "close": 24.83, "volume": 412942.0}, {"date": "2018-07-30", "close": 25.01, "volume": 300003.0}, {"date": "2018-07-31", "close": 24.68, "volume": 584134.0}, {"date": "2018-08-01", "close": 24.51, "volume": 320783.0}, {"date": "2018-08-02", "close": 23.69, "volume": 517347.0}, {"date": "2018-08-03", "close": 23.79, "volume": 263024.0}, {"date": "2018-08-06", "close": 24.04, "volume": 254778.0}, {"date": "2018-08-07", "close": 23.83, "volume": 392714.0}, {"date": "2018-08-08", "close": 24.14, "volume": 463749.0}, {"date": "2018-08-09", "close": 27.6, "volume": 2224235.0}, {"date": "2018-08-10", "close": 27.99, "volume": 1248743.0}, {"date": "2018-08-13", "close": 27.96, "volume": 1495467.0}, {"date": "2018-08-14", "close": 26.95, "volume": 634929.0}, {"date": "2018-08-15", "close": 27.05, "volume": 743211.0}, {"date": "2018-08-16", "close": 26.92, "volume": 783616.0}, {"date": "2018-08-17", "close": 27.69, "volume": 542264.0}, {"date": "2018-08-20", "close": 27.44, "volume": 434472.0}, {"date": "2018-08-21", "close": 27.13, "volume": 436239.0}, {"date": "2018-08-22", "close": 27.22, "volume": 380238.0}, {"date": "2018-08-23", "close": 27.36, "volume": 325366.0}, {"date": "2018-08-24", "close": 27.12, "volume": 418377.0}, {"date": "2018-08-27", "close": 27.87, "volume": 462187.0}, {"date": "2018-08-28", "close": 27.99, "volume": 1050368.0}, {"date": "2018-08-29", "close": 27.97, "volume": 413239.0}, {"date": "2018-08-30", "close": 28.0, "volume": 386617.0}, {"date": "2018-08-31", "close": 28.02, "volume": 440270.0}, {"date": "2018-09-03", "close": 27.95, "volume": 268995.0}, {"date": "2018-09-04", "close": 27.67, "volume": 298836.0}, {"date": "2018-09-05", "close": 28.11, "volume": 445436.0}, {"date": "2018-09-06", "close": 27.38, "volume": 452746.0}, {"date": "2018-09-07", "close": 27.42, "volume": 236520.0}, {"date": "2018-09-10", "close": 27.42, "volume": 292957.0}, {"date": "2018-09-11", "close": 27.79, "volume": 288976.0}, {"date": "2018-09-12", "close": 27.7, "volume": 296126.0}, {"date": "2018-09-13", "close": 26.86, "volume": 415148.0}, {"date": "2018-09-14", "close": 27.1, "volume": 269169.0}, {"date": "2018-09-17", "close": 27.56, "volume": 263660.0}, {"date": "2018-09-18", "close": 27.44, "volume": 216469.0}, {"date": "2018-09-19", "close": 27.89, "volume": 482168.0}, {"date": "2018-09-20", "close": 28.0, "volume": 485285.0}, {"date": "2018-09-21", "close": 27.89, "volume": 552961.0}, {"date": "2018-09-24", "close": 27.98, "volume": 190617.0}, {"date": "2018-09-25", "close": 27.75, "volume": 381160.0}, {"date": "2018-09-26", "close": 27.77, "volume": 235472.0}, {"date": "2018-09-27", "close": 27.53, "volume": 239717.0}, {"date": "2018-09-28", "close": 27.69, "volume": 369968.0}, {"date": "2018-10-01", "close": 27.52, "volume": 140260.0}, {"date": "2018-10-02", "close": 27.04, "volume": 329491.0}, {"date": "2018-10-03", "close": 26.99, "volume": 283001.0}, {"date": "2018-10-04", "close": 29.1, "volume": 1337537.0}, {"date": "2018-10-05", "close": 29.0, "volume": 555397.0}, {"date": "2018-10-08", "close": 28.87, "volume": 392265.0}, {"date": "2018-10-09", "close": 28.39, "volume": 422192.0}, {"date": "2018-10-10", "close": 28.2, "volume": 521153.0}, {"date": "2018-10-11", "close": 26.03, "volume": 1035091.0}, {"date": "2018-10-12", "close": 26.44, "volume": 582078.0}, {"date": "2018-10-15", "close": 26.14, "volume": 355448.0}, {"date": "2018-10-16", "close": 26.41, "volume": 314602.0}, {"date": "2018-10-17", "close": 27.2, "volume": 455332.0}, {"date": "2018-10-18", "close": 27.16, "volume": 414645.0}, {"date": "2018-10-19", "close": 27.19, "volume": 300878.0}, {"date": "2018-10-22", "close": 26.85, "volume": 261177.0}, {"date": "2018-10-23", "close": 26.19, "volume": 482493.0}, {"date": "2018-10-24", "close": 26.03, "volume": 378578.0}, {"date": "2018-10-25", "close": 24.74, "volume": 750893.0}, {"date": "2018-10-26", "close": 24.97, "volume": 485479.0}, {"date": "2018-10-29", "close": 25.45, "volume": 307114.0}, {"date": "2018-10-30", "close": 25.85, "volume": 264986.0}, {"date": "2018-10-31", "close": 26.64, "volume": 491206.0}, {"date": "2018-11-01", "close": 26.99, "volume": 436626.0}, {"date": "2018-11-02", "close": 26.91, "volume": 358779.0}, {"date": "2018-11-05", "close": 26.69, "volume": 242723.0}, {"date": "2018-11-06", "close": 26.47, "volume": 174209.0}, {"date": "2018-11-07", "close": 27.13, "volume": 317065.0}, {"date": "2018-11-08", "close": 27.44, "volume": 364718.0}, {"date": "2018-11-09", "close": 26.89, "volume": 355982.0}, {"date": "2018-11-12", "close": 26.93, "volume": 286993.0}, {"date": "2018-11-13", "close": 26.24, "volume": 373262.0}, {"date": "2018-11-14", "close": 25.69, "volume": 325921.0}, {"date": "2018-11-15", "close": 26.09, "volume": 502933.0}, {"date": "2018-11-16", "close": 26.45, "volume": 294089.0}, {"date": "2018-11-19", "close": 26.39, "volume": 324913.0}, {"date": "2018-11-20", "close": 26.28, "volume": 511478.0}, {"date": "2018-11-21", "close": 25.57, "volume": 468138.0}, {"date": "2018-11-22", "close": 25.84, "volume": 207916.0}, {"date": "2018-11-23", "close": 25.82, "volume": 121581.0}, {"date": "2018-11-26", "close": 25.74, "volume": 289206.0}, {"date": "2018-11-27", "close": 26.17, "volume": 233943.0}, {"date": "2018-11-28", "close": 26.27, "volume": 263463.0}, {"date": "2018-11-29", "close": 26.6, "volume": 254472.0}, {"date": "2018-11-30", "close": 26.09, "volume": 476332.0}, {"date": "2018-12-03", "close": 27.45, "volume": 596316.0}, {"date": "2018-12-04", "close": 26.99, "volume": 548112.0}, {"date": "2018-12-05", "close": 26.55, "volume": 610708.0}, {"date": "2018-12-06", "close": 27.08, "volume": 632818.0}, {"date": "2018-12-07", "close": 26.75, "volume": 674052.0}, {"date": "2018-12-10", "close": 25.41, "volume": 815253.0}, {"date": "2018-12-11", "close": 25.02, "volume": 464272.0}, {"date": "2018-12-12", "close": 25.29, "volume": 568481.0}, {"date": "2018-12-13", "close": 25.47, "volume": 413569.0}, {"date": "2018-12-14", "close": 25.22, "volume": 319914.0}, {"date": "2018-12-17", "close": 25.0, "volume": 514328.0}, {"date": "2018-12-18", "close": 24.34, "volume": 557098.0}, {"date": "2018-12-19", "close": 24.08, "volume": 490081.0}, {"date": "2018-12-20", "close": 23.07, "volume": 770248.0}, {"date": "2018-12-21", "close": 22.84, "volume": 660545.0}, {"date": "2018-12-24", "close": 23.42, "volume": 214269.0}, {"date": "2018-12-27", "close": 23.61, "volume": 470439.0}, {"date": "2018-12-28", "close": 23.79, "volume": 222722.0}, {"date": "2018-12-31", "close": 23.54, "volume": 267102.0}, {"date": "2019-01-02", "close": 23.37, "volume": 306988.0}, {"date": "2019-01-03", "close": 23.95, "volume": 329025.0}, {"date": "2019-01-04", "close": 23.02, "volume": 476236.0}, {"date": "2019-01-07", "close": 23.53, "volume": 360211.0}, {"date": "2019-01-08", "close": 24.48, "volume": 786616.0}, {"date": "2019-01-09", "close": 27.0, "volume": 1129819.0}, {"date": "2019-01-10", "close": 27.13, "volume": 631334.0}, {"date": "2019-01-11", "close": 26.48, "volume": 313439.0}, {"date": "2019-01-14", "close": 26.64, "volume": 271762.0}, {"date": "2019-01-15", "close": 27.43, "volume": 460812.0}, {"date": "2019-01-16", "close": 27.43, "volume": 308760.0}, {"date": "2019-01-17", "close": 27.76, "volume": 433048.0}, {"date": "2019-01-18", "close": 27.97, "volume": 404238.0}, {"date": "2019-01-21", "close": 28.07, "volume": 232347.0}, {"date": "2019-01-22", "close": 27.97, "volume": 253738.0}, {"date": "2019-01-23", "close": 27.8, "volume": 377853.0}, {"date": "2019-01-24", "close": 28.0, "volume": 317646.0}, {"date": "2019-01-25", "close": 28.11, "volume": 327210.0}, {"date": "2019-01-29", "close": 28.03, "volume": 308622.0}, {"date": "2019-01-30", "close": 27.83, "volume": 304321.0}, {"date": "2019-01-31", "close": 28.54, "volume": 755365.0}, {"date": "2019-02-01", "close": 28.38, "volume": 519879.0}, {"date": "2019-02-04", "close": 28.37, "volume": 381033.0}, {"date": "2019-02-05", "close": 28.43, "volume": 629946.0}, {"date": "2019-02-06", "close": 28.6, "volume": 524967.0}, {"date": "2019-02-07", "close": 28.92, "volume": 539502.0}, {"date": "2019-02-08", "close": 29.16, "volume": 491868.0}, {"date": "2019-02-11", "close": 29.13, "volume": 291901.0}, {"date": "2019-02-12", "close": 29.3, "volume": 344378.0}, {"date": "2019-02-13", "close": 29.2, "volume": 574407.0}, {"date": "2019-02-14", "close": 32.09, "volume": 1169801.0}, {"date": "2019-02-15", "close": 32.6, "volume": 942435.0}, {"date": "2019-02-18", "close": 32.92, "volume": 742231.0}, {"date": "2019-02-19", "close": 31.94, "volume": 535628.0}, {"date": "2019-02-20", "close": 32.89, "volume": 599918.0}, {"date": "2019-02-21", "close": 32.48, "volume": 1347122.0}, {"date": "2019-02-22", "close": 32.66, "volume": 585131.0}, {"date": "2019-02-25", "close": 33.67, "volume": 638846.0}, {"date": "2019-02-26", "close": 33.96, "volume": 651879.0}, {"date": "2019-02-27", "close": 34.72, "volume": 645291.0}, {"date": "2019-02-28", "close": 34.86, "volume": 612670.0}, {"date": "2019-03-01", "close": 35.23, "volume": 528823.0}, {"date": "2019-03-04", "close": 35.83, "volume": 747507.0}, {"date": "2019-03-05", "close": 36.02, "volume": 892095.0}, {"date": "2019-03-06", "close": 35.61, "volume": 570709.0}, {"date": "2019-03-07", "close": 35.92, "volume": 542012.0}, {"date": "2019-03-08", "close": 35.15, "volume": 477630.0}, {"date": "2019-03-11", "close": 35.55, "volume": 387471.0}, {"date": "2019-03-12", "close": 36.0, "volume": 652251.0}, {"date": "2019-03-13", "close": 35.76, "volume": 505621.0}, {"date": "2019-03-14", "close": 35.91, "volume": 368216.0}, {"date": "2019-03-15", "close": 36.64, "volume": 1038652.0}, {"date": "2019-03-18", "close": 36.65, "volume": 499409.0}, {"date": "2019-03-19", "close": 36.56, "volume": 395187.0}, {"date": "2019-03-20", "close": 36.35, "volume": 539493.0}, {"date": "2019-03-21", "close": 35.89, "volume": 897210.0}, {"date": "2019-03-22", "close": 35.95, "volume": 297212.0}, {"date": "2019-03-25", "close": 35.19, "volume": 462327.0}, {"date": "2019-03-26", "close": 35.53, "volume": 405579.0}, {"date": "2019-03-27", "close": 36.05, "volume": 463817.0}, {"date": "2019-03-28", "close": 36.35, "volume": 277743.0}, {"date": "2019-03-29", "close": 36.43, "volume": 641807.0}, {"date": "2019-04-01", "close": 36.82, "volume": 389148.0}, {"date": "2019-04-02", "close": 37.34, "volume": 359735.0}, {"date": "2019-04-03", "close": 37.35, "volume": 339485.0}, {"date": "2019-04-04", "close": 37.79, "volume": 432347.0}, {"date": "2019-04-05", "close": 38.26, "volume": 366469.0}, {"date": "2019-04-08", "close": 38.44, "volume": 452067.0}, {"date": "2019-04-09", "close": 38.98, "volume": 396898.0}, {"date": "2019-04-10", "close": 39.03, "volume": 607706.0}, {"date": "2019-04-11", "close": 39.03, "volume": 598350.0}, {"date": "2019-04-12", "close": 40.0, "volume": 812748.0}, {"date": "2019-04-15", "close": 39.85, "volume": 496542.0}, {"date": "2019-04-16", "close": 40.32, "volume": 715570.0}, {"date": "2019-04-17", "close": 41.0, "volume": 651950.0}, {"date": "2019-04-18", "close": 40.78, "volume": 376019.0}, {"date": "2019-04-23", "close": 42.08, "volume": 433302.0}, {"date": "2019-04-24", "close": 42.62, "volume": 744360.0}, {"date": "2019-04-26", "close": 43.24, "volume": 617097.0}, {"date": "2019-04-29", "close": 43.48, "volume": 471582.0}, {"date": "2019-04-30", "close": 44.61, "volume": 642731.0}, {"date": "2019-05-01", "close": 44.56, "volume": 563592.0}, {"date": "2019-05-02", "close": 44.67, "volume": 1138899.0}, {"date": "2019-05-03", "close": 45.1, "volume": 380281.0}, {"date": "2019-05-06", "close": 44.03, "volume": 736739.0}, {"date": "2019-05-07", "close": 44.07, "volume": 500297.0}, {"date": "2019-05-08", "close": 44.07, "volume": 833037.0}, {"date": "2019-05-09", "close": 44.13, "volume": 538260.0}, {"date": "2019-05-10", "close": 43.89, "volume": 498238.0}, {"date": "2019-05-13", "close": 43.55, "volume": 603156.0}, {"date": "2019-05-14", "close": 43.19, "volume": 1111798.0}, {"date": "2019-05-15", "close": 44.39, "volume": 972093.0}, {"date": "2019-05-16", "close": 44.5, "volume": 1229735.0}, {"date": "2019-05-17", "close": 44.82, "volume": 580905.0}, {"date": "2019-05-20", "close": 44.83, "volume": 523835.0}, {"date": "2019-05-21", "close": 44.58, "volume": 490106.0}, {"date": "2019-05-22", "close": 45.18, "volume": 401531.0}, {"date": "2019-05-23", "close": 45.16, "volume": 488675.0}, {"date": "2019-05-24", "close": 43.88, "volume": 429814.0}, {"date": "2019-05-27", "close": 43.9, "volume": 287311.0}, {"date": "2019-05-28", "close": 44.5, "volume": 422185.0}, {"date": "2019-05-29", "close": 43.85, "volume": 373802.0}, {"date": "2019-05-30", "close": 43.48, "volume": 389092.0}, {"date": "2019-05-31", "close": 43.43, "volume": 334351.0}, {"date": "2019-06-03", "close": 41.71, "volume": 535646.0}, {"date": "2019-06-04", "close": 42.02, "volume": 1026620.0}, {"date": "2019-06-05", "close": 43.1, "volume": 468554.0}, {"date": "2019-06-06", "close": 43.81, "volume": 648927.0}, {"date": "2019-06-07", "close": 45.83, "volume": 610306.0}, {"date": "2019-06-11", "close": 47.38, "volume": 1474420.0}, {"date": "2019-06-12", "close": 48.65, "volume": 561678.0}, {"date": "2019-06-13", "close": 48.79, "volume": 533907.0}, {"date": "2019-06-14", "close": 47.6, "volume": 640368.0}, {"date": "2019-06-17", "close": 48.37, "volume": 480335.0}, {"date": "2019-06-18", "close": 48.86, "volume": 967679.0}, {"date": "2019-06-19", "close": 50.72, "volume": 742972.0}, {"date": "2019-06-20", "close": 52.32, "volume": 778659.0}, {"date": "2019-06-21", "close": 51.2, "volume": 952138.0}, {"date": "2019-06-24", "close": 50.53, "volume": 477964.0}, {"date": "2019-06-25", "close": 50.35, "volume": 680036.0}, {"date": "2019-06-26", "close": 50.3, "volume": 896891.0}, {"date": "2019-06-27", "close": 51.3, "volume": 1285612.0}, {"date": "2019-06-28", "close": 51.0, "volume": 418991.0}, {"date": "2019-07-01", "close": 53.2, "volume": 574931.0}, {"date": "2019-07-02", "close": 52.54, "volume": 540126.0}, {"date": "2019-07-03", "close": 53.52, "volume": 718049.0}, {"date": "2019-07-04", "close": 54.41, "volume": 545795.0}, {"date": "2019-07-05", "close": 55.35, "volume": 945661.0}, {"date": "2019-07-08", "close": 54.46, "volume": 626654.0}, {"date": "2019-07-09", "close": 54.54, "volume": 612759.0}, {"date": "2019-07-10", "close": 55.16, "volume": 418879.0}, {"date": "2019-07-11", "close": 56.99, "volume": 708062.0}, {"date": "2019-07-12", "close": 56.96, "volume": 643742.0}, {"date": "2019-07-15", "close": 56.45, "volume": 452309.0}, {"date": "2019-07-16", "close": 57.6, "volume": 882992.0}, {"date": "2019-07-17", "close": 59.45, "volume": 887256.0}, {"date": "2019-07-18", "close": 56.55, "volume": 902849.0}, {"date": "2019-07-19", "close": 58.0, "volume": 751557.0}, {"date": "2019-07-22", "close": 58.34, "volume": 619971.0}, {"date": "2019-07-23", "close": 59.5, "volume": 730846.0}, {"date": "2019-07-24", "close": 61.05, "volume": 759721.0}, {"date": "2019-07-25", "close": 61.42, "volume": 533366.0}, {"date": "2019-07-26", "close": 61.6, "volume": 666567.0}, {"date": "2019-07-29", "close": 61.13, "volume": 641910.0}, {"date": "2019-07-30", "close": 61.09, "volume": 467973.0}, {"date": "2019-07-31", "close": 61.88, "volume": 793998.0}, {"date": "2019-08-01", "close": 61.25, "volume": 539493.0}, {"date": "2019-08-02", "close": 60.72, "volume": 519608.0}, {"date": "2019-08-05", "close": 58.68, "volume": 648505.0}, {"date": "2019-08-06", "close": 57.96, "volume": 1439630.0}, {"date": "2019-08-07", "close": 58.7, "volume": 755231.0}, {"date": "2019-08-08", "close": 59.74, "volume": 1111607.0}, {"date": "2019-08-09", "close": 60.75, "volume": 682651.0}, {"date": "2019-08-12", "close": 59.83, "volume": 572612.0}, {"date": "2019-08-14", "close": 55.74, "volume": 2877879.0}, {"date": "2019-08-15", "close": 51.15, "volume": 3002901.0}, {"date": "2019-08-16", "close": 51.64, "volume": 1523124.0}, {"date": "2019-08-19", "close": 52.48, "volume": 1104753.0}, {"date": "2019-08-20", "close": 52.13, "volume": 1654602.0}, {"date": "2019-08-21", "close": 53.33, "volume": 934130.0}, {"date": "2019-08-22", "close": 52.34, "volume": 967409.0}, {"date": "2019-08-23", "close": 52.09, "volume": 541191.0}, {"date": "2019-08-26", "close": 51.96, "volume": 972614.0}, {"date": "2019-08-27", "close": 50.91, "volume": 12867612.0}, {"date": "2019-08-28", "close": 52.16, "volume": 1545741.0}, {"date": "2019-08-29", "close": 49.05, "volume": 2654665.0}, {"date": "2019-08-30", "close": 50.74, "volume": 1344827.0}, {"date": "2019-09-02", "close": 49.95, "volume": 414416.0}, {"date": "2019-09-03", "close": 50.56, "volume": 466050.0}, {"date": "2019-09-04", "close": 51.6, "volume": 931288.0}, {"date": "2019-09-05", "close": 52.89, "volume": 1103839.0}, {"date": "2019-09-06", "close": 54.32, "volume": 651050.0}, {"date": "2019-09-09", "close": 53.45, "volume": 546784.0}, {"date": "2019-09-10", "close": 53.55, "volume": 556328.0}, {"date": "2019-09-11", "close": 52.65, "volume": 681548.0}, {"date": "2019-09-12", "close": 51.37, "volume": 894702.0}, {"date": "2019-09-13", "close": 51.4, "volume": 640597.0}, {"date": "2019-09-16", "close": 50.68, "volume": 1110271.0}, {"date": "2019-09-17", "close": 51.41, "volume": 758346.0}, {"date": "2019-09-18", "close": 51.67, "volume": 592517.0}, {"date": "2019-09-19", "close": 51.16, "volume": 1054683.0}, {"date": "2019-09-20", "close": 52.5, "volume": 1320713.0}, {"date": "2019-09-23", "close": 52.97, "volume": 608255.0}, {"date": "2019-09-24", "close": 53.45, "volume": 623383.0}, {"date": "2019-09-25", "close": 50.87, "volume": 709706.0}, {"date": "2019-09-26", "close": 52.22, "volume": 494163.0}, {"date": "2019-09-27", "close": 51.88, "volume": 341139.0}, {"date": "2019-09-30", "close": 51.44, "volume": 918256.0}, {"date": "2019-10-01", "close": 52.51, "volume": 787812.0}, {"date": "2019-10-02", "close": 50.37, "volume": 611076.0}, {"date": "2019-10-03", "close": 50.6, "volume": 750702.0}, {"date": "2019-10-04", "close": 50.87, "volume": 451389.0}, {"date": "2019-10-07", "close": 49.7, "volume": 428967.0}, {"date": "2019-10-08", "close": 49.31, "volume": 689919.0}, {"date": "2019-10-09", "close": 48.64, "volume": 714519.0}, {"date": "2019-10-10", "close": 47.37, "volume": 850090.0}, {"date": "2019-10-11", "close": 48.35, "volume": 871372.0}, {"date": "2019-10-14", "close": 48.55, "volume": 475944.0}, {"date": "2019-10-15", "close": 48.73, "volume": 450851.0}, {"date": "2019-10-16", "close": 50.53, "volume": 889662.0}, {"date": "2019-10-17", "close": 50.08, "volume": 585225.0}, {"date": "2019-10-18", "close": 50.45, "volume": 753582.0}, {"date": "2019-10-21", "close": 50.16, "volume": 631364.0}, {"date": "2019-10-22", "close": 49.28, "volume": 659771.0}, {"date": "2019-10-23", "close": 48.47, "volume": 370736.0}, {"date": "2019-10-24", "close": 49.72, "volume": 489923.0}, {"date": "2019-10-25", "close": 50.63, "volume": 442540.0}, {"date": "2019-10-28", "close": 49.41, "volume": 477353.0}, {"date": "2019-10-29", "close": 48.63, "volume": 569854.0}, {"date": "2019-10-30", "close": 47.35, "volume": 589611.0}, {"date": "2019-10-31", "close": 48.17, "volume": 620088.0}, {"date": "2019-11-01", "close": 48.03, "volume": 537291.0}, {"date": "2019-11-04", "close": 48.09, "volume": 464382.0}, {"date": "2019-11-05", "close": 49.91, "volume": 466742.0}, {"date": "2019-11-06", "close": 49.48, "volume": 651565.0}, {"date": "2019-11-07", "close": 49.46, "volume": 549044.0}, {"date": "2019-11-08", "close": 49.33, "volume": 355630.0}, {"date": "2019-11-11", "close": 48.62, "volume": 494220.0}, {"date": "2019-11-12", "close": 48.9, "volume": 506845.0}, {"date": "2019-11-13", "close": 48.9, "volume": 394142.0}, {"date": "2019-11-14", "close": 49.83, "volume": 1054518.0}, {"date": "2019-11-15", "close": 50.76, "volume": 383095.0}, {"date": "2019-11-18", "close": 51.19, "volume": 405785.0}, {"date": "2019-11-19", "close": 51.72, "volume": 439359.0}, {"date": "2019-11-20", "close": 50.61, "volume": 406326.0}, {"date": "2019-11-21", "close": 48.0, "volume": 836553.0}, {"date": "2019-11-22", "close": 49.43, "volume": 543222.0}, {"date": "2019-11-25", "close": 49.79, "volume": 572299.0}, {"date": "2019-11-26", "close": 51.56, "volume": 1573497.0}, {"date": "2019-11-27", "close": 53.33, "volume": 577759.0}, {"date": "2019-11-28", "close": 52.5, "volume": 445688.0}, {"date": "2019-11-29", "close": 52.49, "volume": 325181.0}, {"date": "2019-12-02", "close": 52.97, "volume": 924032.0}, {"date": "2019-12-03", "close": 50.13, "volume": 630212.0}, {"date": "2019-12-04", "close": 49.1, "volume": 755752.0}, {"date": "2019-12-05", "close": 50.87, "volume": 449161.0}, {"date": "2019-12-06", "close": 52.34, "volume": 388502.0}, {"date": "2019-12-09", "close": 53.5, "volume": 507519.0}, {"date": "2019-12-10", "close": 53.56, "volume": 461399.0}, {"date": "2019-12-11", "close": 54.49, "volume": 566983.0}, {"date": "2019-12-12", "close": 53.91, "volume": 1620962.0}, {"date": "2019-12-13", "close": 55.88, "volume": 467863.0}, {"date": "2019-12-16", "close": 57.12, "volume": 428703.0}, {"date": "2019-12-17", "close": 56.26, "volume": 369037.0}, {"date": "2019-12-18", "close": 57.59, "volume": 496748.0}, {"date": "2019-12-19", "close": 57.79, "volume": 787688.0}, {"date": "2019-12-20", "close": 58.33, "volume": 700797.0}, {"date": "2019-12-23", "close": 58.91, "volume": 298246.0}, {"date": "2019-12-24", "close": 57.72, "volume": 138780.0}, {"date": "2019-12-27", "close": 59.47, "volume": 289064.0}, {"date": "2019-12-30", "close": 59.26, "volume": 164718.0}, {"date": "2019-12-31", "close": 56.95, "volume": 210117.0}, {"date": "2020-01-02", "close": 57.73, "volume": 195992.0}, {"date": "2020-01-03", "close": 59.06, "volume": 312447.0}, {"date": "2020-01-06", "close": 59.34, "volume": 256731.0}, {"date": "2020-01-07", "close": 59.7, "volume": 420764.0}, {"date": "2020-01-08", "close": 58.91, "volume": 699837.0}, {"date": "2020-01-09", "close": 62.47, "volume": 642406.0}, {"date": "2020-01-10", "close": 62.89, "volume": 513189.0}, {"date": "2020-01-13", "close": 62.39, "volume": 223647.0}, {"date": "2020-01-14", "close": 62.49, "volume": 305009.0}, {"date": "2020-01-15", "close": 62.76, "volume": 424931.0}, {"date": "2020-01-16", "close": 63.51, "volume": 311588.0}, {"date": "2020-01-17", "close": 63.32, "volume": 337597.0}, {"date": "2020-01-20", "close": 64.2, "volume": 284771.0}, {"date": "2020-01-21", "close": 63.56, "volume": 315059.0}, {"date": "2020-01-22", "close": 66.75, "volume": 490638.0}, {"date": "2020-01-23", "close": 65.0, "volume": 329044.0}, {"date": "2020-01-24", "close": 66.52, "volume": 276611.0}, {"date": "2020-01-28", "close": 63.75, "volume": 541762.0}, {"date": "2020-01-29", "close": 65.51, "volume": 381996.0}, {"date": "2020-01-30", "close": 65.88, "volume": 395376.0}, {"date": "2020-01-31", "close": 67.27, "volume": 506079.0}, {"date": "2020-02-03", "close": 65.85, "volume": 415250.0}, {"date": "2020-02-04", "close": 66.78, "volume": 286359.0}, {"date": "2020-02-05", "close": 67.7, "volume": 482239.0}, {"date": "2020-02-06", "close": 70.15, "volume": 666551.0}, {"date": "2020-02-07", "close": 69.28, "volume": 453207.0}, {"date": "2020-02-10", "close": 70.61, "volume": 332254.0}, {"date": "2020-02-11", "close": 71.85, "volume": 533957.0}, {"date": "2020-02-12", "close": 72.41, "volume": 657061.0}, {"date": "2020-02-13", "close": 71.53, "volume": 461237.0}, {"date": "2020-02-14", "close": 73.67, "volume": 653234.0}, {"date": "2020-02-17", "close": 72.56, "volume": 586664.0}, {"date": "2020-02-18", "close": 71.58, "volume": 416580.0}, {"date": "2020-02-19", "close": 71.84, "volume": 360442.0}, {"date": "2020-02-20", "close": 71.9, "volume": 418814.0}, {"date": "2020-02-21", "close": 72.4, "volume": 407253.0}, {"date": "2020-02-24", "close": 68.0, "volume": 521102.0}, {"date": "2020-02-25", "close": 65.9, "volume": 916266.0}, {"date": "2020-02-26", "close": 61.17, "volume": 906505.0}, {"date": "2020-02-27", "close": 59.6, "volume": 1038175.0}, {"date": "2020-02-28", "close": 55.76, "volume": 1337492.0}, {"date": "2020-03-02", "close": 55.92, "volume": 952964.0}, {"date": "2020-03-03", "close": 57.38, "volume": 828214.0}, {"date": "2020-03-04", "close": 56.15, "volume": 709643.0}, {"date": "2020-03-05", "close": 57.2, "volume": 844586.0}, {"date": "2020-03-06", "close": 52.9, "volume": 789477.0}, {"date": "2020-03-09", "close": 48.49, "volume": 1100710.0}, {"date": "2020-03-10", "close": 48.64, "volume": 1883936.0}, {"date": "2020-03-11", "close": 46.44, "volume": 1339207.0}, {"date": "2020-03-12", "close": 41.17, "volume": 1459330.0}, {"date": "2020-03-13", "close": 42.92, "volume": 1989854.0}, {"date": "2020-03-16", "close": 40.77, "volume": 1996380.0}, {"date": "2020-03-17", "close": 42.02, "volume": 1568517.0}, {"date": "2020-03-18", "close": 37.14, "volume": 1695689.0}, {"date": "2020-03-19", "close": 34.15, "volume": 1935900.0}, {"date": "2020-03-20", "close": 35.22, "volume": 1531243.0}, {"date": "2020-03-23", "close": 30.75, "volume": 1185664.0}, {"date": "2020-03-24", "close": 34.31, "volume": 1740780.0}, {"date": "2020-03-25", "close": 40.8, "volume": 2440631.0}, {"date": "2020-03-26", "close": 39.72, "volume": 1269242.0}, {"date": "2020-03-27", "close": 38.16, "volume": 1680784.0}, {"date": "2020-03-30", "close": 42.22, "volume": 952496.0}, {"date": "2020-03-31", "close": 43.52, "volume": 1649682.0}, {"date": "2020-04-01", "close": 48.32, "volume": 1256288.0}, {"date": "2020-04-02", "close": 45.31, "volume": 1582557.0}, {"date": "2020-04-03", "close": 42.12, "volume": 1205910.0}, {"date": "2020-04-06", "close": 47.5, "volume": 976289.0}, {"date": "2020-04-07", "close": 47.98, "volume": 1208068.0}, {"date": "2020-04-08", "close": 47.11, "volume": 702365.0}, {"date": "2020-04-09", "close": 49.87, "volume": 766802.0}, {"date": "2020-04-14", "close": 50.6, "volume": 892846.0}, {"date": "2020-04-15", "close": 48.68, "volume": 1229322.0}, {"date": "2020-04-16", "close": 47.88, "volume": 1201459.0}, {"date": "2020-04-17", "close": 48.41, "volume": 859090.0}, {"date": "2020-04-20", "close": 47.63, "volume": 758745.0}, {"date": "2020-04-21", "close": 46.32, "volume": 821720.0}, {"date": "2020-04-22", "close": 46.48, "volume": 811537.0}, {"date": "2020-04-23", "close": 46.13, "volume": 508742.0}, {"date": "2020-04-24", "close": 46.41, "volume": 361996.0}, {"date": "2020-04-27", "close": 49.99, "volume": 597565.0}, {"date": "2020-04-28", "close": 48.9, "volume": 816072.0}, {"date": "2020-04-29", "close": 50.0, "volume": 602854.0}, {"date": "2020-04-30", "close": 51.02, "volume": 763981.0}, {"date": "2020-05-01", "close": 48.03, "volume": 657199.0}, {"date": "2020-05-04", "close": 48.26, "volume": 551197.0}, {"date": "2020-05-05", "close": 50.53, "volume": 712384.0}, {"date": "2020-05-06", "close": 52.38, "volume": 849200.0}, {"date": "2020-05-07", "close": 53.04, "volume": 951979.0}, {"date": "2020-05-08", "close": 55.0, "volume": 539185.0}, {"date": "2020-05-11", "close": 54.35, "volume": 445124.0}, {"date": "2020-05-12", "close": 54.03, "volume": 528085.0}, {"date": "2020-05-13", "close": 55.09, "volume": 450834.0}, {"date": "2020-05-14", "close": 53.39, "volume": 524221.0}, {"date": "2020-05-15", "close": 54.32, "volume": 410637.0}, {"date": "2020-05-18", "close": 54.41, "volume": 317703.0}, {"date": "2020-05-19", "close": 55.6, "volume": 484330.0}, {"date": "2020-05-20", "close": 57.2, "volume": 651983.0}, {"date": "2020-05-21", "close": 56.84, "volume": 466556.0}, {"date": "2020-05-22", "close": 55.95, "volume": 344588.0}, {"date": "2020-05-25", "close": 56.23, "volume": 413476.0}, {"date": "2020-05-26", "close": 56.54, "volume": 558400.0}, {"date": "2020-05-27", "close": 58.83, "volume": 999421.0}, {"date": "2020-05-28", "close": 59.44, "volume": 723276.0}, {"date": "2020-05-29", "close": 58.35, "volume": 877664.0}, {"date": "2020-06-01", "close": 58.53, "volume": 398459.0}, {"date": "2020-06-02", "close": 59.31, "volume": 513280.0}, {"date": "2020-06-03", "close": 59.03, "volume": 638499.0}, {"date": "2020-06-04", "close": 58.59, "volume": 1102461.0}, {"date": "2020-06-05", "close": 58.0, "volume": 776122.0}, {"date": "2020-06-09", "close": 60.3, "volume": 903606.0}, {"date": "2020-06-10", "close": 60.6, "volume": 752184.0}, {"date": "2020-06-11", "close": 58.66, "volume": 615721.0}, {"date": "2020-06-12", "close": 55.72, "volume": 1135214.0}, {"date": "2020-06-15", "close": 53.16, "volume": 924543.0}, {"date": "2020-06-16", "close": 56.11, "volume": 814778.0}, {"date": "2020-06-17", "close": 57.51, "volume": 594903.0}, {"date": "2020-06-18", "close": 56.84, "volume": 733012.0}, {"date": "2020-06-19", "close": 57.54, "volume": 956653.0}, {"date": "2020-06-22", "close": 56.7, "volume": 419226.0}, {"date": "2020-06-23", "close": 57.51, "volume": 537927.0}, {"date": "2020-06-24", "close": 58.08, "volume": 716952.0}, {"date": "2020-06-25", "close": 55.05, "volume": 520907.0}, {"date": "2020-06-26", "close": 58.04, "volume": 625921.0}, {"date": "2020-06-29", "close": 55.36, "volume": 483553.0}, {"date": "2020-06-30", "close": 58.01, "volume": 720284.0}, {"date": "2020-07-01", "close": 59.12, "volume": 552810.0}, {"date": "2020-07-02", "close": 61.68, "volume": 664997.0}, {"date": "2020-07-03", "close": 62.45, "volume": 601891.0}, {"date": "2020-07-06", "close": 62.32, "volume": 494323.0}, {"date": "2020-07-07", "close": 64.01, "volume": 762289.0}, {"date": "2020-07-08", "close": 61.39, "volume": 540761.0}, {"date": "2020-07-09", "close": 62.41, "volume": 432629.0}, {"date": "2020-07-10", "close": 61.25, "volume": 444297.0}, {"date": "2020-07-13", "close": 61.92, "volume": 418914.0}, {"date": "2020-07-14", "close": 60.99, "volume": 458239.0}, {"date": "2020-07-15", "close": 62.79, "volume": 573547.0}, {"date": "2020-07-16", "close": 61.24, "volume": 391330.0}, {"date": "2020-07-17", "close": 60.71, "volume": 378364.0}, {"date": "2020-07-20", "close": 60.25, "volume": 299744.0}, {"date": "2020-07-21", "close": 63.47, "volume": 490541.0}, {"date": "2020-07-22", "close": 62.35, "volume": 262992.0}, {"date": "2020-07-23", "close": 60.54, "volume": 491434.0}, {"date": "2020-07-24", "close": 58.56, "volume": 800774.0}, {"date": "2020-07-27", "close": 59.61, "volume": 465296.0}, {"date": "2020-07-28", "close": 59.66, "volume": 484413.0}, {"date": "2020-07-29", "close": 60.67, "volume": 498674.0}, {"date": "2020-07-30", "close": 62.5, "volume": 461907.0}, {"date": "2020-07-31", "close": 61.16, "volume": 539490.0}, {"date": "2020-08-03", "close": 61.36, "volume": 424642.0}, {"date": "2020-08-04", "close": 62.67, "volume": 473461.0}, {"date": "2020-08-05", "close": 61.35, "volume": 572339.0}, {"date": "2020-08-06", "close": 61.76, "volume": 328273.0}, {"date": "2020-08-07", "close": 61.11, "volume": 220029.0}, {"date": "2020-08-10", "close": 62.8, "volume": 384820.0}, {"date": "2020-08-11", "close": 61.68, "volume": 414159.0}, {"date": "2020-08-12", "close": 63.41, "volume": 539512.0}, {"date": "2020-08-13", "close": 64.14, "volume": 704159.0}, {"date": "2020-08-14", "close": 65.36, "volume": 610801.0}, {"date": "2020-08-17", "close": 63.32, "volume": 449741.0}, {"date": "2020-08-18", "close": 63.36, "volume": 390778.0}, {"date": "2020-08-19", "close": 63.32, "volume": 363173.0}, {"date": "2020-08-20", "close": 62.91, "volume": 459664.0}, {"date": "2020-08-21", "close": 61.61, "volume": 364905.0}, {"date": "2020-08-24", "close": 62.62, "volume": 405233.0}, {"date": "2020-08-25", "close": 61.84, "volume": 503894.0}, {"date": "2020-08-26", "close": 60.73, "volume": 420610.0}, {"date": "2020-08-27", "close": 61.41, "volume": 373189.0}, {"date": "2020-08-28", "close": 60.19, "volume": 511363.0}, {"date": "2020-08-31", "close": 59.25, "volume": 483284.0}, {"date": "2020-09-01", "close": 58.28, "volume": 699193.0}, {"date": "2020-09-02", "close": 60.02, "volume": 387533.0}, {"date": "2020-09-03", "close": 62.5, "volume": 1362168.0}, {"date": "2020-09-04", "close": 58.52, "volume": 662014.0}, {"date": "2020-09-07", "close": 58.49, "volume": 559370.0}, {"date": "2020-09-08", "close": 59.45, "volume": 570688.0}, {"date": "2020-09-09", "close": 56.98, "volume": 921181.0}, {"date": "2020-09-10", "close": 57.65, "volume": 581504.0}, {"date": "2020-09-11", "close": 56.87, "volume": 437294.0}, {"date": "2020-09-14", "close": 56.81, "volume": 747362.0}, {"date": "2020-09-15", "close": 57.95, "volume": 552042.0}, {"date": "2020-09-16", "close": 59.58, "volume": 669861.0}, {"date": "2020-09-17", "close": 57.14, "volume": 695293.0}, {"date": "2020-09-18", "close": 56.93, "volume": 1093145.0}, {"date": "2020-09-21", "close": 54.99, "volume": 766201.0}, {"date": "2020-09-22", "close": 54.8, "volume": 682720.0}, {"date": "2020-09-23", "close": 56.06, "volume": 1018535.0}, {"date": "2020-09-24", "close": 55.74, "volume": 609590.0}, {"date": "2020-09-25", "close": 56.1, "volume": 502609.0}, {"date": "2020-09-28", "close": 56.69, "volume": 378911.0}, {"date": "2020-09-29", "close": 58.04, "volume": 682445.0}, {"date": "2020-09-30", "close": 56.64, "volume": 529334.0}, {"date": "2020-10-01", "close": 57.53, "volume": 383097.0}, {"date": "2020-10-02", "close": 56.7, "volume": 355598.0}, {"date": "2020-10-05", "close": 58.17, "volume": 170384.0}, {"date": "2020-10-06", "close": 58.98, "volume": 581614.0}, {"date": "2020-10-07", "close": 60.34, "volume": 735066.0}, {"date": "2020-10-08", "close": 62.98, "volume": 878791.0}, {"date": "2020-10-09", "close": 62.73, "volume": 402805.0}, {"date": "2020-10-12", "close": 63.3, "volume": 379427.0}, {"date": "2020-10-13", "close": 64.2, "volume": 340947.0}, {"date": "2020-10-14", "close": 63.89, "volume": 476938.0}, {"date": "2020-10-15", "close": 62.62, "volume": 496431.0}, {"date": "2020-10-16", "close": 62.38, "volume": 317610.0}, {"date": "2020-10-19", "close": 60.69, "volume": 680861.0}, {"date": "2020-10-20", "close": 60.25, "volume": 717242.0}, {"date": "2020-10-21", "close": 59.86, "volume": 400815.0}, {"date": "2020-10-22", "close": 59.47, "volume": 685839.0}, {"date": "2020-10-23", "close": 59.27, "volume": 313859.0}, {"date": "2020-10-26", "close": 58.36, "volume": 490479.0}, {"date": "2020-10-27", "close": 57.07, "volume": 644306.0}, {"date": "2020-10-28", "close": 57.56, "volume": 502085.0}, {"date": "2020-10-29", "close": 56.96, "volume": 769766.0}, {"date": "2020-10-30", "close": 55.1, "volume": 605850.0}, {"date": "2020-11-02", "close": 54.87, "volume": 531638.0}, {"date": "2020-11-03", "close": 57.14, "volume": 678758.0}, {"date": "2020-11-04", "close": 58.18, "volume": 591693.0}, {"date": "2020-11-05", "close": 60.14, "volume": 786625.0}, {"date": "2020-11-06", "close": 60.0, "volume": 706830.0}, {"date": "2020-11-09", "close": 61.38, "volume": 888661.0}, {"date": "2020-11-10", "close": 60.51, "volume": 1212351.0}, {"date": "2020-11-11", "close": 62.39, "volume": 934197.0}, {"date": "2020-11-12", "close": 60.97, "volume": 705990.0}, {"date": "2020-11-13", "close": 60.51, "volume": 392901.0}, {"date": "2020-11-16", "close": 60.99, "volume": 21300.0}, {"date": "2020-11-17", "close": 60.63, "volume": 638489.0}, {"date": "2020-11-18", "close": 61.35, "volume": 466132.0}, {"date": "2020-11-19", "close": 62.29, "volume": 484469.0}, {"date": "2020-11-20", "close": 62.43, "volume": 371518.0}, {"date": "2020-11-23", "close": 61.44, "volume": 326361.0}, {"date": "2020-11-24", "close": 62.0, "volume": 346246.0}, {"date": "2020-11-25", "close": 60.47, "volume": 844906.0}, {"date": "2020-11-26", "close": 60.73, "volume": 335572.0}, {"date": "2020-11-27", "close": 60.98, "volume": 363176.0}, {"date": "2020-11-30", "close": 59.18, "volume": 1012749.0}, {"date": "2020-12-01", "close": 59.44, "volume": 525935.0}, {"date": "2020-12-02", "close": 58.5, "volume": 595475.0}, {"date": "2020-12-03", "close": 57.51, "volume": 489903.0}, {"date": "2020-12-04", "close": 57.54, "volume": 256099.0}, {"date": "2020-12-07", "close": 57.71, "volume": 324628.0}, {"date": "2020-12-08", "close": 58.16, "volume": 656277.0}, {"date": "2020-12-09", "close": 58.1, "volume": 559546.0}, {"date": "2020-12-10", "close": 55.5, "volume": 899717.0}, {"date": "2020-12-11", "close": 54.8, "volume": 587299.0}, {"date": "2020-12-14", "close": 54.83, "volume": 425303.0}, {"date": "2020-12-15", "close": 55.48, "volume": 500806.0}, {"date": "2020-12-16", "close": 55.49, "volume": 519237.0}, {"date": "2020-12-17", "close": 56.24, "volume": 648826.0}, {"date": "2020-12-18", "close": 55.29, "volume": 544490.0}, {"date": "2020-12-21", "close": 55.18, "volume": 269183.0}, {"date": "2020-12-22", "close": 54.99, "volume": 460842.0}, {"date": "2020-12-23", "close": 54.93, "volume": 359247.0}, {"date": "2020-12-24", "close": 54.23, "volume": 355385.0}, {"date": "2020-12-29", "close": 55.11, "volume": 229324.0}, {"date": "2020-12-30", "close": 54.45, "volume": 296071.0}, {"date": "2020-12-31", "close": 53.66, "volume": 145450.0}, {"date": "2021-01-04", "close": 53.02, "volume": 424451.0}, {"date": "2021-01-05", "close": 51.67, "volume": 683626.0}, {"date": "2021-01-06", "close": 51.18, "volume": 445338.0}, {"date": "2021-01-07", "close": 50.05, "volume": 747813.0}, {"date": "2021-01-08", "close": 50.7, "volume": 519900.0}, {"date": "2021-01-11", "close": 51.4, "volume": 781621.0}, {"date": "2021-01-12", "close": 49.79, "volume": 711803.0}, {"date": "2021-01-13", "close": 50.13, "volume": 505020.0}, {"date": "2021-01-14", "close": 49.17, "volume": 542110.0}, {"date": "2021-01-15", "close": 47.57, "volume": 812630.0}, {"date": "2021-01-18", "close": 48.16, "volume": 546846.0}, {"date": "2021-01-19", "close": 49.55, "volume": 714258.0}, {"date": "2021-01-20", "close": 49.0, "volume": 781104.0}, {"date": "2021-01-21", "close": 49.45, "volume": 766170.0}, {"date": "2021-01-22", "close": 47.73, "volume": 856401.0}, {"date": "2021-01-25", "close": 48.8, "volume": 397666.0}, {"date": "2021-01-27", "close": 48.76, "volume": 673455.0}, {"date": "2021-01-28", "close": 47.54, "volume": 568598.0}, {"date": "2021-01-29", "close": 47.92, "volume": 758464.0}, {"date": "2021-02-01", "close": 47.44, "volume": 545154.0}, {"date": "2021-02-02", "close": 48.52, "volume": 528376.0}, {"date": "2021-02-03", "close": 47.87, "volume": 864607.0}, {"date": "2021-02-04", "close": 47.55, "volume": 596639.0}, {"date": "2021-02-05", "close": 50.31, "volume": 948013.0}, {"date": "2021-02-08", "close": 49.56, "volume": 811384.0}, {"date": "2021-02-09", "close": 49.62, "volume": 501790.0}, {"date": "2021-02-10", "close": 51.11, "volume": 757873.0}, {"date": "2021-02-11", "close": 48.85, "volume": 862766.0}, {"date": "2021-02-12", "close": 48.45, "volume": 796720.0}, {"date": "2021-02-15", "close": 50.25, "volume": 570026.0}, {"date": "2021-02-16", "close": 48.87, "volume": 784185.0}, {"date": "2021-02-17", "close": 47.49, "volume": 766216.0}, {"date": "2021-02-18", "close": 45.76, "volume": 822934.0}, {"date": "2021-02-19", "close": 44.99, "volume": 801592.0}, {"date": "2021-02-22", "close": 44.51, "volume": 554717.0}, {"date": "2021-02-23", "close": 44.59, "volume": 589281.0}, {"date": "2021-02-24", "close": 45.34, "volume": 663876.0}, {"date": "2021-02-25", "close": 45.44, "volume": 592105.0}, {"date": "2021-02-26", "close": 43.44, "volume": 953508.0}, {"date": "2021-03-01", "close": 44.99, "volume": 596575.0}, {"date": "2021-03-02", "close": 45.14, "volume": 522384.0}, {"date": "2021-03-03", "close": 44.2, "volume": 599320.0}, {"date": "2021-03-04", "close": 43.16, "volume": 989952.0}, {"date": "2021-03-05", "close": 43.0, "volume": 778972.0}, {"date": "2021-03-08", "close": 42.71, "volume": 529902.0}, {"date": "2021-03-09", "close": 42.32, "volume": 995466.0}, {"date": "2021-03-10", "close": 43.07, "volume": 678473.0}, {"date": "2021-03-11", "close": 42.94, "volume": 401079.0}, {"date": "2021-03-12", "close": 43.27, "volume": 323331.0}, {"date": "2021-03-15", "close": 45.39, "volume": 973170.0}, {"date": "2021-03-16", "close": 45.28, "volume": 784617.0}, {"date": "2021-03-17", "close": 45.06, "volume": 527080.0}, {"date": "2021-03-18", "close": 44.5, "volume": 605302.0}, {"date": "2021-03-19", "close": 44.62, "volume": 3046329.0}, {"date": "2021-03-22", "close": 44.4, "volume": 353812.0}, {"date": "2021-03-23", "close": 45.21, "volume": 500916.0}, {"date": "2021-03-24", "close": 45.97, "volume": 606283.0}, {"date": "2021-03-25", "close": 45.72, "volume": 568094.0}, {"date": "2021-03-26", "close": 45.71, "volume": 345468.0}, {"date": "2021-03-29", "close": 45.37, "volume": 327831.0}, {"date": "2021-03-30", "close": 45.0, "volume": 297391.0}, {"date": "2021-03-31", "close": 45.17, "volume": 579749.0}, {"date": "2021-04-01", "close": 45.65, "volume": 269177.0}, {"date": "2021-04-06", "close": 47.84, "volume": 701387.0}, {"date": "2021-04-07", "close": 47.84, "volume": 523286.0}, {"date": "2021-04-08", "close": 48.93, "volume": 637158.0}, {"date": "2021-04-09", "close": 47.98, "volume": 612839.0}, {"date": "2021-04-12", "close": 48.4, "volume": 477348.0}, {"date": "2021-04-13", "close": 48.4, "volume": 358552.0}, {"date": "2021-04-14", "close": 49.32, "volume": 337603.0}, {"date": "2021-04-15", "close": 47.89, "volume": 583738.0}, {"date": "2021-04-16", "close": 48.48, "volume": 382637.0}, {"date": "2021-04-19", "close": 47.94, "volume": 246250.0}, {"date": "2021-04-20", "close": 47.69, "volume": 304795.0}, {"date": "2021-04-21", "close": 47.7, "volume": 372003.0}, {"date": "2021-04-22", "close": 48.35, "volume": 326636.0}, {"date": "2021-04-23", "close": 48.61, "volume": 277576.0}, {"date": "2021-04-26", "close": 47.92, "volume": 269287.0}, {"date": "2021-04-27", "close": 47.5, "volume": 259862.0}, {"date": "2021-04-28", "close": 48.54, "volume": 340243.0}, {"date": "2021-04-29", "close": 49.31, "volume": 260851.0}, {"date": "2021-04-30", "close": 48.5, "volume": 483068.0}, {"date": "2021-05-03", "close": 47.86, "volume": 278834.0}, {"date": "2021-05-04", "close": 48.44, "volume": 258215.0}, {"date": "2021-05-05", "close": 48.81, "volume": 342318.0}, {"date": "2021-05-06", "close": 47.1, "volume": 493720.0}, {"date": "2021-05-07", "close": 46.9, "volume": 449813.0}, {"date": "2021-05-10", "close": 46.99, "volume": 401358.0}, {"date": "2021-05-11", "close": 45.78, "volume": 502648.0}, {"date": "2021-05-12", "close": 45.4, "volume": 576490.0}, {"date": "2021-05-13", "close": 45.41, "volume": 466239.0}, {"date": "2021-05-14", "close": 46.93, "volume": 540646.0}, {"date": "2021-05-17", "close": 46.08, "volume": 508122.0}, {"date": "2021-05-18", "close": 46.2, "volume": 350559.0}, {"date": "2021-05-19", "close": 44.91, "volume": 404219.0}, {"date": "2021-05-20", "close": 45.41, "volume": 402848.0}, {"date": "2021-05-21", "close": 45.98, "volume": 334150.0}, {"date": "2021-05-24", "close": 46.17, "volume": 250886.0}, {"date": "2021-05-25", "close": 46.5, "volume": 299622.0}, {"date": "2021-05-26", "close": 47.51, "volume": 521457.0}, {"date": "2021-05-27", "close": 47.81, "volume": 1364281.0}, {"date": "2021-05-28", "close": 48.3, "volume": 351100.0}, {"date": "2021-05-31", "close": 47.88, "volume": 297420.0}, {"date": "2021-06-01", "close": 47.88, "volume": 458103.0}, {"date": "2021-06-02", "close": 48.01, "volume": 485282.0}, {"date": "2021-06-03", "close": 48.89, "volume": 399707.0}, {"date": "2021-06-04", "close": 49.75, "volume": 546023.0}, {"date": "2021-06-07", "close": 49.47, "volume": 1251935.0}, {"date": "2021-06-08", "close": 50.59, "volume": 687689.0}, {"date": "2021-06-09", "close": 49.35, "volume": 279566.0}, {"date": "2021-06-10", "close": 49.86, "volume": 309489.0}, {"date": "2021-06-11", "close": 50.12, "volume": 381523.0}, {"date": "2021-06-15", "close": 51.52, "volume": 491147.0}, {"date": "2021-06-16", "close": 51.02, "volume": 546140.0}, {"date": "2021-06-17", "close": 51.22, "volume": 363135.0}, {"date": "2021-06-18", "close": 51.89, "volume": 546701.0}, {"date": "2021-06-21", "close": 50.79, "volume": 309564.0}, {"date": "2021-06-22", "close": 51.93, "volume": 365885.0}, {"date": "2021-06-23", "close": 51.92, "volume": 353695.0}, {"date": "2021-06-24", "close": 52.77, "volume": 338916.0}, {"date": "2021-06-25", "close": 53.22, "volume": 453089.0}, {"date": "2021-06-28", "close": 53.03, "volume": 258824.0}, {"date": "2021-06-29", "close": 53.65, "volume": 355394.0}, {"date": "2021-06-30", "close": 53.86, "volume": 432019.0}, {"date": "2021-07-01", "close": 54.42, "volume": 371230.0}, {"date": "2021-07-02", "close": 55.9, "volume": 533820.0}, {"date": "2021-07-05", "close": 54.71, "volume": 556281.0}, {"date": "2021-07-06", "close": 53.7, "volume": 344434.0}, {"date": "2021-07-07", "close": 53.81, "volume": 476703.0}, {"date": "2021-07-08", "close": 51.73, "volume": 1168098.0}, {"date": "2021-07-09", "close": 51.21, "volume": 569365.0}, {"date": "2021-07-12", "close": 51.77, "volume": 284599.0}, {"date": "2021-07-13", "close": 53.05, "volume": 370135.0}, {"date": "2021-07-14", "close": 54.11, "volume": 370871.0}, {"date": "2021-07-15", "close": 53.45, "volume": 424883.0}, {"date": "2021-07-16", "close": 54.59, "volume": 267797.0}, {"date": "2021-07-19", "close": 53.55, "volume": 278870.0}, {"date": "2021-07-20", "close": 53.7, "volume": 326188.0}, {"date": "2021-07-21", "close": 53.52, "volume": 306808.0}, {"date": "2021-07-22", "close": 53.7, "volume": 339349.0}, {"date": "2021-07-23", "close": 53.92, "volume": 204784.0}, {"date": "2021-07-26", "close": 53.24, "volume": 279093.0}, {"date": "2021-07-27", "close": 52.23, "volume": 445184.0}, {"date": "2021-07-28", "close": 50.46, "volume": 778018.0}, {"date": "2021-07-29", "close": 50.7, "volume": 420973.0}, {"date": "2021-07-30", "close": 48.87, "volume": 848652.0}, {"date": "2021-08-02", "close": 50.15, "volume": 450138.0}, {"date": "2021-08-03", "close": 50.42, "volume": 687634.0}, {"date": "2021-08-04", "close": 50.03, "volume": 585542.0}, {"date": "2021-08-05", "close": 49.42, "volume": 533999.0}, {"date": "2021-08-06", "close": 50.16, "volume": 509099.0}, {"date": "2021-08-09", "close": 50.36, "volume": 254769.0}, {"date": "2021-08-10", "close": 50.73, "volume": 249763.0}, {"date": "2021-08-11", "close": 50.69, "volume": 496796.0}, {"date": "2021-08-12", "close": 50.53, "volume": 310326.0}, {"date": "2021-08-13", "close": 51.4, "volume": 353301.0}, {"date": "2021-08-16", "close": 51.42, "volume": 283458.0}, {"date": "2021-08-17", "close": 46.2, "volume": 1886087.0}, {"date": "2021-08-18", "close": 45.41, "volume": 1398644.0}, {"date": "2021-08-19", "close": 45.1, "volume": 901168.0}, {"date": "2021-08-20", "close": 45.38, "volume": 818928.0}, {"date": "2021-08-23", "close": 43.97, "volume": 923819.0}, {"date": "2021-08-24", "close": 45.15, "volume": 941294.0}, {"date": "2021-08-25", "close": 45.69, "volume": 754548.0}, {"date": "2021-08-26", "close": 44.36, "volume": 765218.0}, {"date": "2021-08-27", "close": 43.65, "volume": 578724.0}, {"date": "2021-08-30", "close": 42.91, "volume": 895296.0}, {"date": "2021-08-31", "close": 43.34, "volume": 840313.0}, {"date": "2021-09-01", "close": 43.5, "volume": 540974.0}, {"date": "2021-09-02", "close": 43.3, "volume": 529100.0}, {"date": "2021-09-03", "close": 43.87, "volume": 451375.0}, {"date": "2021-09-06", "close": 43.59, "volume": 426474.0}, {"date": "2021-09-07", "close": 43.28, "volume": 411977.0}, {"date": "2021-09-08", "close": 42.75, "volume": 470777.0}, {"date": "2021-09-09", "close": 41.29, "volume": 1043682.0}, {"date": "2021-09-10", "close": 40.5, "volume": 1478864.0}, {"date": "2021-09-13", "close": 39.48, "volume": 1474463.0}, {"date": "2021-09-14", "close": 39.07, "volume": 1031839.0}, {"date": "2021-09-15", "close": 39.15, "volume": 1516275.0}, {"date": "2021-09-16", "close": 40.12, "volume": 1205695.0}, {"date": "2021-09-17", "close": 39.51, "volume": 951359.0}, {"date": "2021-09-20", "close": 38.68, "volume": 823714.0}, {"date": "2021-09-21", "close": 37.36, "volume": 1242023.0}, {"date": "2021-09-22", "close": 37.19, "volume": 896809.0}, {"date": "2021-09-23", "close": 37.92, "volume": 1149688.0}, {"date": "2021-09-24", "close": 37.37, "volume": 1164339.0}, {"date": "2021-09-27", "close": 37.74, "volume": 812386.0}, {"date": "2021-09-28", "close": 36.5, "volume": 1003827.0}, {"date": "2021-09-29", "close": 35.7, "volume": 998002.0}, {"date": "2021-09-30", "close": 35.37, "volume": 1097522.0}, {"date": "2021-10-01", "close": 34.72, "volume": 1163581.0}, {"date": "2021-10-04", "close": 35.2, "volume": 493347.0}, {"date": "2021-10-05", "close": 33.91, "volume": 1079511.0}, {"date": "2021-10-06", "close": 32.52, "volume": 1827264.0}, {"date": "2021-10-07", "close": 32.11, "volume": 1413366.0}, {"date": "2021-10-08", "close": 33.9, "volume": 1173655.0}, {"date": "2021-10-11", "close": 33.41, "volume": 1012495.0}, {"date": "2021-10-12", "close": 33.04, "volume": 993666.0}, {"date": "2021-10-13", "close": 32.44, "volume": 1174619.0}, {"date": "2021-10-14", "close": 32.89, "volume": 831922.0}, {"date": "2021-10-15", "close": 34.0, "volume": 1142359.0}, {"date": "2021-10-18", "close": 34.48, "volume": 874445.0}, {"date": "2021-10-19", "close": 35.2, "volume": 1063436.0}, {"date": "2021-10-20", "close": 35.56, "volume": 996419.0}, {"date": "2021-10-21", "close": 36.38, "volume": 1129059.0}, {"date": "2021-10-22", "close": 36.28, "volume": 564546.0}, {"date": "2021-10-25", "close": 35.9, "volume": 505561.0}, {"date": "2021-10-26", "close": 35.88, "volume": 780178.0}, {"date": "2021-10-27", "close": 35.38, "volume": 668385.0}, {"date": "2021-10-28", "close": 35.26, "volume": 482247.0}, {"date": "2021-10-29", "close": 34.67, "volume": 638339.0}, {"date": "2021-11-01", "close": 35.0, "volume": 379319.0}, {"date": "2021-11-02", "close": 34.54, "volume": 459504.0}, {"date": "2021-11-03", "close": 34.38, "volume": 453112.0}, {"date": "2021-11-04", "close": 34.43, "volume": 706107.0}, {"date": "2021-11-05", "close": 35.19, "volume": 524081.0}, {"date": "2021-11-08", "close": 34.44, "volume": 637622.0}, {"date": "2021-11-09", "close": 35.26, "volume": 482066.0}, {"date": "2021-11-10", "close": 34.27, "volume": 641569.0}, {"date": "2021-11-11", "close": 33.98, "volume": 693805.0}, {"date": "2021-11-12", "close": 34.93, "volume": 622607.0}, {"date": "2021-11-15", "close": 35.32, "volume": 594082.0}, {"date": "2021-11-16", "close": 34.25, "volume": 611274.0}, {"date": "2021-11-17", "close": 34.79, "volume": 326765.0}, {"date": "2021-11-18", "close": 34.88, "volume": 393790.0}, {"date": "2021-11-19", "close": 34.86, "volume": 390430.0}, {"date": "2021-11-22", "close": 34.66, "volume": 358067.0}, {"date": "2021-11-23", "close": 34.38, "volume": 606014.0}, {"date": "2021-11-24", "close": 34.32, "volume": 419828.0}, {"date": "2021-11-25", "close": 33.96, "volume": 407326.0}, {"date": "2021-11-26", "close": 32.0, "volume": 961064.0}, {"date": "2021-11-29", "close": 32.63, "volume": 770436.0}, {"date": "2021-11-30", "close": 33.16, "volume": 1196307.0}, {"date": "2021-12-01", "close": 32.15, "volume": 923129.0}, {"date": "2021-12-02", "close": 32.4, "volume": 775578.0}, {"date": "2021-12-03", "close": 32.37, "volume": 526696.0}, {"date": "2021-12-06", "close": 31.08, "volume": 1036866.0}, {"date": "2021-12-07", "close": 29.1, "volume": 3341506.0}, {"date": "2021-12-08", "close": 30.35, "volume": 2534116.0}, {"date": "2021-12-09", "close": 28.87, "volume": 2286919.0}, {"date": "2021-12-10", "close": 29.12, "volume": 1294710.0}, {"date": "2021-12-13", "close": 29.49, "volume": 848328.0}, {"date": "2021-12-14", "close": 29.89, "volume": 702744.0}, {"date": "2021-12-15", "close": 28.78, "volume": 996288.0}, {"date": "2021-12-16", "close": 28.85, "volume": 1121097.0}, {"date": "2021-12-17", "close": 29.36, "volume": 369700.0}, {"date": "2021-12-20", "close": 19.7, "volume": 8639317.0}, {"date": "2021-12-21", "close": 20.56, "volume": 6056290.0}, {"date": "2021-12-22", "close": 19.93, "volume": 2963120.0}, {"date": "2021-12-23", "close": 20.96, "volume": 2879364.0}, {"date": "2021-12-24", "close": 21.21, "volume": 1805361.0}, {"date": "2021-12-29", "close": 20.95, "volume": 1950262.0}, {"date": "2021-12-30", "close": 21.72, "volume": 1310800.0}, {"date": "2021-12-31", "close": 21.24, "volume": 1216414.0}, {"date": "2022-01-04", "close": 21.4, "volume": 1627995.0}, {"date": "2022-01-05", "close": 21.02, "volume": 1413670.0}, {"date": "2022-01-06", "close": 20.4, "volume": 1697638.0}, {"date": "2022-01-07", "close": 19.29, "volume": 3118159.0}, {"date": "2022-01-10", "close": 20.59, "volume": 2144655.0}, {"date": "2022-01-11", "close": 21.15, "volume": 1578889.0}, {"date": "2022-01-12", "close": 20.74, "volume": 1443381.0}, {"date": "2022-01-13", "close": 20.4, "volume": 1450640.0}, {"date": "2022-01-14", "close": 19.65, "volume": 2047891.0}, {"date": "2022-01-17", "close": 20.48, "volume": 1782667.0}, {"date": "2022-01-18", "close": 19.98, "volume": 1729739.0}, {"date": "2022-01-19", "close": 19.8, "volume": 1288086.0}, {"date": "2022-01-20", "close": 20.0, "volume": 1460133.0}, {"date": "2022-01-21", "close": 19.23, "volume": 1928350.0}, {"date": "2022-01-24", "close": 19.12, "volume": 1739441.0}, {"date": "2022-01-25", "close": 18.23, "volume": 2870275.0}, {"date": "2022-01-27", "close": 18.41, "volume": 1870324.0}, {"date": "2022-01-28", "close": 18.56, "volume": 2318104.0}, {"date": "2022-01-31", "close": 18.61, "volume": 1382444.0}, {"date": "2022-02-01", "close": 19.46, "volume": 1234091.0}, {"date": "2022-02-02", "close": 19.95, "volume": 1206250.0}, {"date": "2022-02-03", "close": 18.46, "volume": 2027418.0}, {"date": "2022-02-04", "close": 18.51, "volume": 1485981.0}, {"date": "2022-02-07", "close": 16.43, "volume": 5991860.0}, {"date": "2022-02-08", "close": 17.61, "volume": 3318674.0}, {"date": "2022-02-09", "close": 18.59, "volume": 1772282.0}, {"date": "2022-02-10", "close": 19.05, "volume": 1788706.0}, {"date": "2022-02-11", "close": 18.11, "volume": 2895203.0}, {"date": "2022-02-14", "close": 18.23, "volume": 1243592.0}, {"date": "2022-02-15", "close": 18.12, "volume": 1349253.0}, {"date": "2022-02-16", "close": 18.33, "volume": 1228202.0}, {"date": "2022-02-17", "close": 18.32, "volume": 1072704.0}, {"date": "2022-02-18", "close": 21.7, "volume": 4538607.0}, {"date": "2022-02-21", "close": 21.44, "volume": 1631183.0}, {"date": "2022-02-22", "close": 20.96, "volume": 1615036.0}, {"date": "2022-02-23", "close": 20.45, "volume": 1002946.0}, {"date": "2022-02-24", "close": 19.78, "volume": 2889559.0}, {"date": "2022-02-25", "close": 17.78, "volume": 3040569.0}, {"date": "2022-02-28", "close": 18.4, "volume": 14692535.0}, {"date": "2022-03-01", "close": 17.74, "volume": 2127878.0}, {"date": "2022-03-02", "close": 16.6, "volume": 2943114.0}, {"date": "2022-03-03", "close": 16.0, "volume": 2367253.0}, {"date": "2022-03-04", "close": 15.48, "volume": 2478109.0}, {"date": "2022-03-07", "close": 14.35, "volume": 2203916.0}, {"date": "2022-03-08", "close": 14.22, "volume": 2130059.0}, {"date": "2022-03-09", "close": 14.68, "volume": 1984825.0}, {"date": "2022-03-10", "close": 15.23, "volume": 1750698.0}, {"date": "2022-03-11", "close": 14.2, "volume": 1851441.0}, {"date": "2022-03-14", "close": 14.0, "volume": 3214174.0}, {"date": "2022-03-15", "close": 13.86, "volume": 1768162.0}, {"date": "2022-03-16", "close": 14.4, "volume": 2150131.0}, {"date": "2022-03-17", "close": 15.35, "volume": 1984409.0}, {"date": "2022-03-18", "close": 15.74, "volume": 4981715.0}, {"date": "2022-03-21", "close": 15.06, "volume": 1543946.0}, {"date": "2022-03-22", "close": 14.49, "volume": 1952423.0}, {"date": "2022-03-23", "close": 14.61, "volume": 1368913.0}, {"date": "2022-03-24", "close": 14.4, "volume": 1255460.0}, {"date": "2022-03-25", "close": 14.2, "volume": 1162998.0}, {"date": "2022-03-28", "close": 14.01, "volume": 1082976.0}, {"date": "2022-03-29", "close": 15.01, "volume": 1501767.0}, {"date": "2022-03-30", "close": 16.29, "volume": 2005849.0}, {"date": "2022-03-31", "close": 15.94, "volume": 1549707.0}, {"date": "2022-04-01", "close": 15.35, "volume": 1378108.0}, {"date": "2022-04-04", "close": 16.84, "volume": 2293130.0}, {"date": "2022-04-05", "close": 16.45, "volume": 2099040.0}, {"date": "2022-04-06", "close": 15.47, "volume": 1785595.0}, {"date": "2022-04-07", "close": 17.23, "volume": 3391057.0}, {"date": "2022-04-08", "close": 16.95, "volume": 1762276.0}, {"date": "2022-04-11", "close": 16.62, "volume": 1274600.0}, {"date": "2022-04-12", "close": 15.95, "volume": 1449162.0}, {"date": "2022-04-13", "close": 16.44, "volume": 1084730.0}, {"date": "2022-04-14", "close": 16.34, "volume": 1265344.0}, {"date": "2022-04-19", "close": 16.5, "volume": 836860.0}, {"date": "2022-04-20", "close": 16.41, "volume": 1142978.0}, {"date": "2022-04-21", "close": 15.82, "volume": 1037033.0}, {"date": "2022-04-22", "close": 15.62, "volume": 1011103.0}, {"date": "2022-04-26", "close": 15.25, "volume": 1118571.0}, {"date": "2022-04-27", "close": 14.95, "volume": 1191457.0}, {"date": "2022-04-28", "close": 15.57, "volume": 858807.0}, {"date": "2022-04-29", "close": 16.31, "volume": 1158457.0}, {"date": "2022-05-02", "close": 16.29, "volume": 1305904.0}, {"date": "2022-05-03", "close": 17.11, "volume": 2088236.0}, {"date": "2022-05-04", "close": 16.72, "volume": 1165368.0}, {"date": "2022-05-05", "close": 17.57, "volume": 1320618.0}, {"date": "2022-05-06", "close": 17.25, "volume": 1204615.0}, {"date": "2022-05-09", "close": 15.8, "volume": 1557335.0}, {"date": "2022-05-10", "close": 15.87, "volume": 1549872.0}, {"date": "2022-05-11", "close": 15.99, "volume": 1082377.0}, {"date": "2022-05-12", "close": 14.72, "volume": 1733202.0}, {"date": "2022-05-13", "close": 15.79, "volume": 1279311.0}, {"date": "2022-05-16", "close": 15.23, "volume": 1030503.0}, {"date": "2022-05-17", "close": 14.56, "volume": 2057078.0}, {"date": "2022-05-18", "close": 15.01, "volume": 1800188.0}, {"date": "2022-05-19", "close": 14.43, "volume": 1851783.0}, {"date": "2022-05-20", "close": 14.77, "volume": 1141836.0}, {"date": "2022-05-23", "close": 15.21, "volume": 994506.0}, {"date": "2022-05-24", "close": 14.7, "volume": 805646.0}, {"date": "2022-05-25", "close": 14.43, "volume": 864058.0}, {"date": "2022-05-26", "close": 14.46, "volume": 779441.0}, {"date": "2022-05-27", "close": 14.88, "volume": 822847.0}, {"date": "2022-05-30", "close": 16.14, "volume": 1657652.0}, {"date": "2022-05-31", "close": 15.68, "volume": 1649428.0}, {"date": "2022-06-01", "close": 15.4, "volume": 735563.0}, {"date": "2022-06-02", "close": 14.92, "volume": 843992.0}, {"date": "2022-06-03", "close": 14.93, "volume": 833746.0}, {"date": "2022-06-06", "close": 12.85, "volume": 5044589.0}, {"date": "2022-06-07", "close": 13.12, "volume": 2741260.0}, {"date": "2022-06-08", "close": 12.55, "volume": 1922874.0}, {"date": "2022-06-09", "close": 12.82, "volume": 1847226.0}, {"date": "2022-06-10", "close": 12.28, "volume": 1779141.0}, {"date": "2022-06-14", "close": 12.23, "volume": 2606301.0}, {"date": "2022-06-15", "close": 11.97, "volume": 1668065.0}, {"date": "2022-06-16", "close": 12.26, "volume": 1842118.0}, {"date": "2022-06-17", "close": 12.48, "volume": 3487808.0}, {"date": "2022-06-20", "close": 12.59, "volume": 1427377.0}, {"date": "2022-06-21", "close": 13.06, "volume": 1401044.0}, {"date": "2022-06-22", "close": 12.85, "volume": 1156518.0}, {"date": "2022-06-23", "close": 12.88, "volume": 1025722.0}, {"date": "2022-06-24", "close": 13.83, "volume": 1099751.0}, {"date": "2022-06-27", "close": 13.82, "volume": 1145296.0}, {"date": "2022-06-28", "close": 13.68, "volume": 926320.0}, {"date": "2022-06-29", "close": 13.61, "volume": 1561768.0}, {"date": "2022-06-30", "close": 12.92, "volume": 1638579.0}, {"date": "2022-07-01", "close": 13.0, "volume": 1004128.0}, {"date": "2022-07-04", "close": 11.71, "volume": 2386780.0}, {"date": "2022-07-05", "close": 12.27, "volume": 1743796.0}, {"date": "2022-07-06", "close": 11.93, "volume": 1112447.0}, {"date": "2022-07-07", "close": 12.27, "volume": 1009045.0}, {"date": "2022-07-08", "close": 11.9, "volume": 1088002.0}, {"date": "2022-07-11", "close": 11.99, "volume": 814806.0}, {"date": "2022-07-12", "close": 11.89, "volume": 688649.0}, {"date": "2022-07-13", "close": 12.23, "volume": 928554.0}, {"date": "2022-07-14", "close": 11.99, "volume": 571494.0}, {"date": "2022-07-15", "close": 11.55, "volume": 832975.0}, {"date": "2022-07-18", "close": 12.16, "volume": 829040.0}, {"date": "2022-07-19", "close": 12.54, "volume": 778163.0}, {"date": "2022-07-20", "close": 13.42, "volume": 1614466.0}, {"date": "2022-07-21", "close": 13.8, "volume": 628911.0}, {"date": "2022-07-22", "close": 14.12, "volume": 906839.0}, {"date": "2022-07-25", "close": 14.14, "volume": 663752.0}, {"date": "2022-07-26", "close": 13.99, "volume": 968523.0}, {"date": "2022-07-27", "close": 14.08, "volume": 446308.0}, {"date": "2022-07-28", "close": 14.42, "volume": 615720.0}, {"date": "2022-07-29", "close": 14.58, "volume": 920999.0}, {"date": "2022-08-01", "close": 14.3, "volume": 662749.0}, {"date": "2022-08-02", "close": 14.72, "volume": 619097.0}, {"date": "2022-08-03", "close": 14.63, "volume": 821412.0}, {"date": "2022-08-04", "close": 14.86, "volume": 1671556.0}, {"date": "2022-08-05", "close": 15.0, "volume": 619039.0}, {"date": "2022-08-08", "close": 14.46, "volume": 903355.0}, {"date": "2022-08-09", "close": 14.86, "volume": 974195.0}, {"date": "2022-08-10", "close": 14.8, "volume": 744454.0}, {"date": "2022-08-11", "close": 15.32, "volume": 999119.0}, {"date": "2022-08-12", "close": 15.06, "volume": 581183.0}, {"date": "2022-08-15", "close": 15.0, "volume": 747785.0}, {"date": "2022-08-16", "close": 15.0, "volume": 900643.0}, {"date": "2022-08-17", "close": 14.12, "volume": 3117161.0}, {"date": "2022-08-18", "close": 13.99, "volume": 1864210.0}, {"date": "2022-08-19", "close": 14.43, "volume": 1129124.0}, {"date": "2022-08-22", "close": 13.0, "volume": 2403224.0}, {"date": "2022-08-23", "close": 13.0, "volume": 761127.0}, {"date": "2022-08-24", "close": 13.18, "volume": 647562.0}, {"date": "2022-08-25", "close": 13.51, "volume": 612148.0}, {"date": "2022-08-26", "close": 13.28, "volume": 604167.0}, {"date": "2022-08-29", "close": 12.55, "volume": 1163370.0}, {"date": "2022-08-30", "close": 12.55, "volume": 703789.0}, {"date": "2022-08-31", "close": 13.02, "volume": 1071568.0}, {"date": "2022-09-01", "close": 12.67, "volume": 607444.0}, {"date": "2022-09-02", "close": 12.47, "volume": 526244.0}, {"date": "2022-09-05", "close": 12.44, "volume": 593660.0}, {"date": "2022-09-06", "close": 12.19, "volume": 1403604.0}, {"date": "2022-09-07", "close": 12.18, "volume": 757468.0}, {"date": "2022-09-08", "close": 12.55, "volume": 1119250.0}, {"date": "2022-09-09", "close": 12.53, "volume": 584104.0}, {"date": "2022-09-12", "close": 12.91, "volume": 601978.0}, {"date": "2022-09-13", "close": 13.23, "volume": 797550.0}, {"date": "2022-09-14", "close": 12.5, "volume": 948587.0}, {"date": "2022-09-15", "close": 12.51, "volume": 704955.0}, {"date": "2022-09-16", "close": 12.52, "volume": 1253430.0}, {"date": "2022-09-19", "close": 11.8, "volume": 1151178.0}, {"date": "2022-09-20", "close": 12.13, "volume": 861408.0}, {"date": "2022-09-21", "close": 11.95, "volume": 762717.0}, {"date": "2022-09-23", "close": 11.45, "volume": 1176577.0}, {"date": "2022-09-26", "close": 11.33, "volume": 1276829.0}, {"date": "2022-09-27", "close": 11.3, "volume": 711233.0}, {"date": "2022-09-28", "close": 11.37, "volume": 1037733.0}, {"date": "2022-09-29", "close": 11.6, "volume": 1000555.0}, {"date": "2022-09-30", "close": 11.26, "volume": 1933833.0}, {"date": "2022-10-03", "close": 10.97, "volume": 989834.0}, {"date": "2022-10-04", "close": 11.54, "volume": 1993295.0}, {"date": "2022-10-05", "close": 11.74, "volume": 1323726.0}, {"date": "2022-10-06", "close": 10.75, "volume": 3413169.0}, {"date": "2022-10-07", "close": 10.67, "volume": 1767972.0}, {"date": "2022-10-10", "close": 10.23, "volume": 950696.0}, {"date": "2022-10-11", "close": 10.2, "volume": 1541129.0}, {"date": "2022-10-12", "close": 10.42, "volume": 858525.0}, {"date": "2022-10-13", "close": 10.75, "volume": 938087.0}, {"date": "2022-10-14", "close": 11.02, "volume": 775076.0}, {"date": "2022-10-17", "close": 10.75, "volume": 571864.0}, {"date": "2022-10-18", "close": 11.18, "volume": 1097663.0}, {"date": "2022-10-19", "close": 10.82, "volume": 1150267.0}, {"date": "2022-10-20", "close": 10.3, "volume": 1962435.0}, {"date": "2022-10-21", "close": 10.01, "volume": 1593084.0}, {"date": "2022-10-24", "close": 9.95, "volume": 1399087.0}, {"date": "2022-10-25", "close": 10.03, "volume": 1359313.0}, {"date": "2022-10-26", "close": 10.0, "volume": 1018624.0}, {"date": "2022-10-27", "close": 9.93, "volume": 1080051.0}, {"date": "2022-10-28", "close": 9.64, "volume": 1009348.0}, {"date": "2022-10-31", "close": 9.93, "volume": 1367635.0}, {"date": "2022-11-01", "close": 10.14, "volume": 1186669.0}, {"date": "2022-11-02", "close": 10.38, "volume": 1125741.0}, {"date": "2022-11-03", "close": 9.79, "volume": 1236676.0}, {"date": "2022-11-04", "close": 9.56, "volume": 1877991.0}, {"date": "2022-11-07", "close": 9.63, "volume": 853127.0}, {"date": "2022-11-08", "close": 9.67, "volume": 2013128.0}, {"date": "2022-11-09", "close": 9.41, "volume": 1194232.0}, {"date": "2022-11-10", "close": 9.11, "volume": 1873178.0}, {"date": "2022-11-11", "close": 10.0, "volume": 2082733.0}, {"date": "2022-11-14", "close": 10.26, "volume": 1505780.0}, {"date": "2022-11-15", "close": 10.38, "volume": 1224743.0}, {"date": "2022-11-16", "close": 10.15, "volume": 946996.0}, {"date": "2022-11-17", "close": 10.36, "volume": 1064329.0}, {"date": "2022-11-18", "close": 10.28, "volume": 854917.0}, {"date": "2022-11-21", "close": 10.0, "volume": 788707.0}, {"date": "2022-11-22", "close": 10.04, "volume": 563489.0}, {"date": "2022-11-23", "close": 10.03, "volume": 624969.0}, {"date": "2022-11-24", "close": 9.95, "volume": 1114791.0}, {"date": "2022-11-25", "close": 10.07, "volume": 902655.0}, {"date": "2022-11-28", "close": 9.66, "volume": 1131741.0}, {"date": "2022-11-29", "close": 9.67, "volume": 974260.0}, {"date": "2022-11-30", "close": 9.79, "volume": 1956231.0}, {"date": "2022-12-01", "close": 9.98, "volume": 1430126.0}, {"date": "2022-12-02", "close": 9.79, "volume": 1284917.0}, {"date": "2022-12-05", "close": 9.51, "volume": 1443270.0}, {"date": "2022-12-06", "close": 9.2, "volume": 1716050.0}, {"date": "2022-12-07", "close": 9.36, "volume": 1785528.0}, {"date": "2022-12-08", "close": 9.18, "volume": 1233682.0}, {"date": "2022-12-09", "close": 9.15, "volume": 1185166.0}, {"date": "2022-12-12", "close": 9.12, "volume": 1344212.0}, {"date": "2022-12-13", "close": 9.22, "volume": 1424561.0}, {"date": "2022-12-14", "close": 9.27, "volume": 1172852.0}, {"date": "2022-12-15", "close": 9.13, "volume": 816081.0}, {"date": "2022-12-16", "close": 9.13, "volume": 980228.0}, {"date": "2022-12-19", "close": 8.94, "volume": 833620.0}, {"date": "2022-12-20", "close": 8.76, "volume": 990345.0}, {"date": "2022-12-21", "close": 8.81, "volume": 912116.0}, {"date": "2022-12-22", "close": 9.01, "volume": 667624.0}, {"date": "2022-12-23", "close": 8.72, "volume": 855102.0}, {"date": "2022-12-28", "close": 8.84, "volume": 800707.0}, {"date": "2022-12-29", "close": 8.79, "volume": 614901.0}, {"date": "2022-12-30", "close": 8.94, "volume": 525740.0}, {"date": "2023-01-03", "close": 8.72, "volume": 702286.0}, {"date": "2023-01-04", "close": 9.47, "volume": 1533060.0}, {"date": "2023-01-05", "close": 9.7, "volume": 1575671.0}, {"date": "2023-01-06", "close": 8.68, "volume": 2534875.0}, {"date": "2023-01-09", "close": 9.04, "volume": 1448121.0}, {"date": "2023-01-10", "close": 8.94, "volume": 610069.0}, {"date": "2023-01-11", "close": 9.03, "volume": 708791.0}, {"date": "2023-01-12", "close": 9.14, "volume": 1281686.0}, {"date": "2023-01-13", "close": 9.38, "volume": 1353325.0}, {"date": "2023-01-16", "close": 9.65, "volume": 1081923.0}, {"date": "2023-01-17", "close": 9.47, "volume": 521157.0}, {"date": "2023-01-18", "close": 9.55, "volume": 884809.0}, {"date": "2023-01-19", "close": 9.49, "volume": 906303.0}, {"date": "2023-01-20", "close": 9.22, "volume": 972061.0}, {"date": "2023-01-23", "close": 9.29, "volume": 475821.0}, {"date": "2023-01-24", "close": 9.19, "volume": 873810.0}, {"date": "2023-01-25", "close": 9.2, "volume": 783263.0}, {"date": "2023-01-27", "close": 9.05, "volume": 911480.0}, {"date": "2023-01-30", "close": 9.21, "volume": 977920.0}, {"date": "2023-01-31", "close": 8.92, "volume": 1958356.0}, {"date": "2023-02-01", "close": 8.88, "volume": 860739.0}, {"date": "2023-02-02", "close": 9.1, "volume": 1144181.0}, {"date": "2023-02-03", "close": 9.23, "volume": 1838637.0}, {"date": "2023-02-06", "close": 9.23, "volume": 1912531.0}, {"date": "2023-02-07", "close": 9.54, "volume": 1485696.0}, {"date": "2023-02-08", "close": 9.37, "volume": 1156387.0}, {"date": "2023-02-09", "close": 9.35, "volume": 1404565.0}, {"date": "2023-02-10", "close": 9.03, "volume": 1371662.0}, {"date": "2023-02-13", "close": 8.68, "volume": 1517877.0}, {"date": "2023-02-14", "close": 8.82, "volume": 857192.0}, {"date": "2023-02-15", "close": 9.45, "volume": 2380686.0}, {"date": "2023-02-16", "close": 10.05, "volume": 3731559.0}, {"date": "2023-02-17", "close": 9.76, "volume": 2195726.0}, {"date": "2023-02-20", "close": 9.7, "volume": 1540328.0}, {"date": "2023-02-21", "close": 9.22, "volume": 1175737.0}, {"date": "2023-02-22", "close": 9.03, "volume": 1522777.0}, {"date": "2023-02-23", "close": 8.91, "volume": 1728965.0}, {"date": "2023-02-24", "close": 8.7, "volume": 1274954.0}, {"date": "2023-02-27", "close": 8.55, "volume": 772237.0}, {"date": "2023-02-28", "close": 8.56, "volume": 1145667.0}, {"date": "2023-03-01", "close": 8.76, "volume": 812108.0}, {"date": "2023-03-02", "close": 8.6, "volume": 770912.0}, {"date": "2023-03-03", "close": 8.69, "volume": 759334.0}, {"date": "2023-03-06", "close": 8.89, "volume": 1190146.0}, {"date": "2023-03-07", "close": 8.84, "volume": 1001069.0}, {"date": "2023-03-08", "close": 8.65, "volume": 934060.0}, {"date": "2023-03-09", "close": 8.71, "volume": 678668.0}, {"date": "2023-03-10", "close": 8.55, "volume": 736169.0}, {"date": "2023-03-13", "close": 8.4, "volume": 1445498.0}, {"date": "2023-03-14", "close": 7.9, "volume": 2743237.0}, {"date": "2023-03-15", "close": 8.28, "volume": 1751381.0}, {"date": "2023-03-16", "close": 7.76, "volume": 2683343.0}, {"date": "2023-03-17", "close": 8.05, "volume": 4290140.0}, {"date": "2023-03-20", "close": 7.64, "volume": 1633144.0}, {"date": "2023-03-21", "close": 8.01, "volume": 1320723.0}, {"date": "2023-03-22", "close": 8.32, "volume": 1476251.0}, {"date": "2023-03-23", "close": 8.0, "volume": 1695774.0}, {"date": "2023-03-24", "close": 8.2, "volume": 1120972.0}, {"date": "2023-03-27", "close": 8.37, "volume": 888697.0}, {"date": "2023-03-28", "close": 8.68, "volume": 1789369.0}, {"date": "2023-03-29", "close": 8.6, "volume": 747767.0}, {"date": "2023-03-30", "close": 8.81, "volume": 2263404.0}, {"date": "2023-03-31", "close": 8.68, "volume": 901138.0}, {"date": "2023-04-03", "close": 8.61, "volume": 480038.0}, {"date": "2023-04-04", "close": 8.63, "volume": 810933.0}, {"date": "2023-04-05", "close": 8.28, "volume": 3615472.0}, {"date": "2023-04-06", "close": 7.97, "volume": 1463779.0}, {"date": "2023-04-11", "close": 8.04, "volume": 1326731.0}, {"date": "2023-04-12", "close": 7.93, "volume": 706932.0}, {"date": "2023-04-13", "close": 7.9, "volume": 1156285.0}, {"date": "2023-04-14", "close": 7.69, "volume": 1787674.0}, {"date": "2023-04-17", "close": 7.79, "volume": 1102340.0}, {"date": "2023-04-18", "close": 7.95, "volume": 2529210.0}, {"date": "2023-04-19", "close": 7.79, "volume": 1046714.0}, {"date": "2023-04-20", "close": 8.04, "volume": 1390977.0}, {"date": "2023-04-21", "close": 7.89, "volume": 631924.0}, {"date": "2023-04-24", "close": 8.0, "volume": 486836.0}, {"date": "2023-04-26", "close": 7.94, "volume": 654462.0}, {"date": "2023-04-27", "close": 7.89, "volume": 490673.0}, {"date": "2023-04-28", "close": 8.12, "volume": 900823.0}, {"date": "2023-05-01", "close": 8.16, "volume": 333685.0}, {"date": "2023-05-02", "close": 8.06, "volume": 658802.0}, {"date": "2023-05-03", "close": 8.03, "volume": 681874.0}, {"date": "2023-05-04", "close": 8.3, "volume": 1352410.0}, {"date": "2023-05-05", "close": 8.33, "volume": 691176.0}, {"date": "2023-05-08", "close": 8.54, "volume": 1124825.0}, {"date": "2023-05-09", "close": 8.61, "volume": 669720.0}, {"date": "2023-05-10", "close": 8.53, "volume": 582660.0}, {"date": "2023-05-11", "close": 8.3, "volume": 462685.0}, {"date": "2023-05-12", "close": 8.45, "volume": 597298.0}, {"date": "2023-05-15", "close": 8.45, "volume": 569604.0}, {"date": "2023-05-16", "close": 8.53, "volume": 643001.0}, {"date": "2023-05-17", "close": 8.35, "volume": 379771.0}, {"date": "2023-05-18", "close": 8.36, "volume": 587850.0}, {"date": "2023-05-19", "close": 8.43, "volume": 538081.0}, {"date": "2023-05-22", "close": 8.25, "volume": 526575.0}, {"date": "2023-05-23", "close": 8.17, "volume": 957098.0}, {"date": "2023-05-24", "close": 7.96, "volume": 910981.0}, {"date": "2023-05-25", "close": 7.83, "volume": 1154677.0}, {"date": "2023-05-26", "close": 7.83, "volume": 527283.0}, {"date": "2023-05-29", "close": 7.99, "volume": 753636.0}, {"date": "2023-05-30", "close": 8.0, "volume": 526962.0}, {"date": "2023-05-31", "close": 7.89, "volume": 1513220.0}, {"date": "2023-06-01", "close": 7.88, "volume": 615299.0}, {"date": "2023-06-02", "close": 7.83, "volume": 430893.0}, {"date": "2023-06-05", "close": 7.99, "volume": 542515.0}, {"date": "2023-06-06", "close": 7.98, "volume": 1108372.0}, {"date": "2023-06-07", "close": 8.04, "volume": 819617.0}, {"date": "2023-06-08", "close": 7.95, "volume": 944082.0}, {"date": "2023-06-09", "close": 8.06, "volume": 698710.0}, {"date": "2023-06-13", "close": 8.15, "volume": 1261546.0}, {"date": "2023-06-14", "close": 8.35, "volume": 931873.0}, {"date": "2023-06-15", "close": 8.54, "volume": 809019.0}, {"date": "2023-06-16", "close": 8.62, "volume": 1028865.0}, {"date": "2023-06-19", "close": 8.56, "volume": 617442.0}, {"date": "2023-06-20", "close": 9.06, "volume": 1478902.0}, {"date": "2023-06-21", "close": 9.43, "volume": 1393020.0}, {"date": "2023-06-22", "close": 8.85, "volume": 1147419.0}, {"date": "2023-06-23", "close": 8.66, "volume": 624564.0}, {"date": "2023-06-26", "close": 8.62, "volume": 622163.0}, {"date": "2023-06-27", "close": 8.83, "volume": 1197097.0}, {"date": "2023-06-28", "close": 9.22, "volume": 1004551.0}, {"date": "2023-06-29", "close": 9.46, "volume": 935383.0}, {"date": "2023-06-30", "close": 9.49, "volume": 1049670.0}, {"date": "2023-07-03", "close": 9.75, "volume": 832003.0}, {"date": "2023-07-04", "close": 9.8, "volume": 898058.0}, {"date": "2023-07-05", "close": 9.73, "volume": 697708.0}, {"date": "2023-07-06", "close": 8.92, "volume": 1788539.0}, {"date": "2023-07-07", "close": 8.63, "volume": 1456919.0}, {"date": "2023-07-10", "close": 8.38, "volume": 1112971.0}, {"date": "2023-07-11", "close": 8.42, "volume": 877350.0}, {"date": "2023-07-12", "close": 8.48, "volume": 773650.0}, {"date": "2023-07-13", "close": 8.63, "volume": 694235.0}, {"date": "2023-07-14", "close": 8.73, "volume": 591832.0}, {"date": "2023-07-17", "close": 8.72, "volume": 494613.0}, {"date": "2023-07-18", "close": 8.75, "volume": 506693.0}, {"date": "2023-07-19", "close": 8.95, "volume": 628438.0}, {"date": "2023-07-20", "close": 9.15, "volume": 1322790.0}, {"date": "2023-07-21", "close": 8.99, "volume": 509242.0}, {"date": "2023-07-24", "close": 9.08, "volume": 451068.0}, {"date": "2023-07-25", "close": 9.01, "volume": 437631.0}, {"date": "2023-07-26", "close": 9.0, "volume": 605776.0}, {"date": "2023-07-27", "close": 9.25, "volume": 581534.0}, {"date": "2023-07-28", "close": 9.13, "volume": 508772.0}, {"date": "2023-07-31", "close": 9.33, "volume": 740939.0}, {"date": "2023-08-01", "close": 9.52, "volume": 776468.0}, {"date": "2023-08-02", "close": 9.39, "volume": 588364.0}, {"date": "2023-08-03", "close": 9.21, "volume": 455883.0}, {"date": "2023-08-04", "close": 9.2, "volume": 699302.0}, {"date": "2023-08-07", "close": 9.25, "volume": 282652.0}, {"date": "2023-08-08", "close": 9.35, "volume": 569181.0}, {"date": "2023-08-09", "close": 9.46, "volume": 473483.0}, {"date": "2023-08-10", "close": 9.63, "volume": 576899.0}, {"date": "2023-08-11", "close": 9.8, "volume": 755762.0}, {"date": "2023-08-14", "close": 9.57, "volume": 567791.0}, {"date": "2023-08-15", "close": 9.57, "volume": 471711.0}, {"date": "2023-08-16", "close": 9.43, "volume": 454659.0}, {"date": "2023-08-17", "close": 9.2, "volume": 764087.0}, {"date": "2023-08-18", "close": 10.42, "volume": 3808669.0}, {"date": "2023-08-21", "close": 10.32, "volume": 1670148.0}, {"date": "2023-08-22", "close": 10.55, "volume": 1511907.0}, {"date": "2023-08-23", "close": 9.7, "volume": 1905330.0}, {"date": "2023-08-24", "close": 9.51, "volume": 2483333.0}, {"date": "2023-08-25", "close": 9.12, "volume": 2079563.0}, {"date": "2023-08-28", "close": 9.41, "volume": 1799432.0}, {"date": "2023-08-29", "close": 9.41, "volume": 881899.0}, {"date": "2023-08-30", "close": 9.5, "volume": 803754.0}, {"date": "2023-08-31", "close": 8.95, "volume": 2784108.0}, {"date": "2023-09-01", "close": 9.27, "volume": 862339.0}, {"date": "2023-09-04", "close": 9.28, "volume": 476337.0}, {"date": "2023-09-05", "close": 9.17, "volume": 682198.0}, {"date": "2023-09-06", "close": 9.1, "volume": 889198.0}, {"date": "2023-09-07", "close": 9.1, "volume": 1134949.0}, {"date": "2023-09-08", "close": 9.09, "volume": 781728.0}, {"date": "2023-09-11", "close": 9.49, "volume": 1292848.0}, {"date": "2023-09-12", "close": 9.39, "volume": 528432.0}, {"date": "2023-09-13", "close": 9.35, "volume": 461576.0}, {"date": "2023-09-14", "close": 9.39, "volume": 1021821.0}, {"date": "2023-09-15", "close": 9.47, "volume": 2108581.0}, {"date": "2023-09-18", "close": 9.49, "volume": 1467628.0}, {"date": "2023-09-19", "close": 9.4, "volume": 668435.0}, {"date": "2023-09-20", "close": 9.47, "volume": 1497001.0}, {"date": "2023-09-21", "close": 9.3, "volume": 1116955.0}, {"date": "2023-09-22", "close": 9.31, "volume": 786988.0}, {"date": "2023-09-25", "close": 9.4, "volume": 554331.0}, {"date": "2023-09-26", "close": 9.3, "volume": 654049.0}, {"date": "2023-09-27", "close": 9.28, "volume": 458268.0}, {"date": "2023-09-28", "close": 9.16, "volume": 529534.0}, {"date": "2023-09-29", "close": 9.22, "volume": 333127.0}, {"date": "2023-10-02", "close": 9.1, "volume": 393766.0}, {"date": "2023-10-03", "close": 8.94, "volume": 1181132.0}, {"date": "2023-10-04", "close": 8.91, "volume": 755925.0}, {"date": "2023-10-05", "close": 8.81, "volume": 1070537.0}, {"date": "2023-10-06", "close": 7.18, "volume": 7951078.0}, {"date": "2023-10-09", "close": 6.66, "volume": 4201264.0}, {"date": "2023-10-10", "close": 6.94, "volume": 3455558.0}, {"date": "2023-10-11", "close": 6.85, "volume": 2319234.0}, {"date": "2023-10-12", "close": 7.04, "volume": 2163345.0}, {"date": "2023-10-13", "close": 6.83, "volume": 1404268.0}, {"date": "2023-10-16", "close": 6.55, "volume": 1769456.0}, {"date": "2023-10-17", "close": 6.61, "volume": 1704388.0}, {"date": "2023-10-18", "close": 6.67, "volume": 1403311.0}, {"date": "2023-10-19", "close": 6.57, "volume": 1002740.0}, {"date": "2023-10-20", "close": 6.44, "volume": 1173180.0}, {"date": "2023-10-23", "close": 6.4, "volume": 756185.0}, {"date": "2023-10-24", "close": 6.53, "volume": 767938.0}, {"date": "2023-10-25", "close": 6.34, "volume": 3992228.0}, {"date": "2023-10-26", "close": 6.22, "volume": 1387091.0}, {"date": "2023-10-27", "close": 6.37, "volume": 965999.0}, {"date": "2023-10-30", "close": 6.4, "volume": 724270.0}, {"date": "2023-10-31", "close": 6.49, "volume": 1118107.0}, {"date": "2023-11-01", "close": 6.59, "volume": 669721.0}, {"date": "2023-11-02", "close": 6.71, "volume": 884786.0}, {"date": "2023-11-03", "close": 6.95, "volume": 1116513.0}, {"date": "2023-11-06", "close": 6.92, "volume": 947582.0}, {"date": "2023-11-07", "close": 6.94, "volume": 659955.0}, {"date": "2023-11-08", "close": 6.98, "volume": 2502121.0}, {"date": "2023-11-09", "close": 7.01, "volume": 1579266.0}, {"date": "2023-11-10", "close": 6.95, "volume": 727954.0}, {"date": "2023-11-13", "close": 6.9, "volume": 1141900.0}, {"date": "2023-11-14", "close": 7.06, "volume": 809302.0}, {"date": "2023-11-15", "close": 7.26, "volume": 798270.0}, {"date": "2023-11-16", "close": 7.11, "volume": 976546.0}, {"date": "2023-11-17", "close": 7.11, "volume": 615287.0}, {"date": "2023-11-20", "close": 7.19, "volume": 510458.0}, {"date": "2023-11-21", "close": 7.16, "volume": 1101881.0}, {"date": "2023-11-22", "close": 7.25, "volume": 1247498.0}, {"date": "2023-11-23", "close": 7.3, "volume": 625090.0}, {"date": "2023-11-24", "close": 7.31, "volume": 391384.0}, {"date": "2023-11-27", "close": 7.35, "volume": 348138.0}, {"date": "2023-11-28", "close": 7.33, "volume": 423386.0}, {"date": "2023-11-29", "close": 7.43, "volume": 765875.0}, {"date": "2023-11-30", "close": 7.44, "volume": 1935483.0}, {"date": "2023-12-01", "close": 7.5, "volume": 627917.0}, {"date": "2023-12-04", "close": 7.67, "volume": 852012.0}, {"date": "2023-12-05", "close": 7.56, "volume": 677934.0}, {"date": "2023-12-06", "close": 7.83, "volume": 1447047.0}, {"date": "2023-12-07", "close": 8.2, "volume": 1748877.0}, {"date": "2023-12-08", "close": 8.41, "volume": 1214241.0}, {"date": "2023-12-11", "close": 8.69, "volume": 1160804.0}, {"date": "2023-12-12", "close": 8.78, "volume": 1110771.0}, {"date": "2023-12-13", "close": 8.73, "volume": 1194712.0}, {"date": "2023-12-14", "close": 8.85, "volume": 999019.0}, {"date": "2023-12-15", "close": 9.07, "volume": 1847594.0}, {"date": "2023-12-18", "close": 9.19, "volume": 861715.0}, {"date": "2023-12-19", "close": 9.0, "volume": 895396.0}, {"date": "2023-12-20", "close": 9.15, "volume": 777067.0}, {"date": "2023-12-21", "close": 9.07, "volume": 1043663.0}, {"date": "2023-12-22", "close": 8.98, "volume": 592140.0}, {"date": "2023-12-27", "close": 9.23, "volume": 549739.0}, {"date": "2023-12-28", "close": 9.38, "volume": 462725.0}, {"date": "2023-12-29", "close": 9.28, "volume": 340718.0}, {"date": "2024-01-02", "close": 9.41, "volume": 423754.0}, {"date": "2024-01-03", "close": 9.34, "volume": 513416.0}, {"date": "2024-01-04", "close": 9.38, "volume": 730190.0}, {"date": "2024-01-05", "close": 9.65, "volume": 1712410.0}, {"date": "2024-01-08", "close": 8.94, "volume": 1567700.0}, {"date": "2024-01-09", "close": 9.18, "volume": 1022275.0}, {"date": "2024-01-10", "close": 9.08, "volume": 978292.0}, {"date": "2024-01-11", "close": 9.16, "volume": 387464.0}, {"date": "2024-01-12", "close": 9.07, "volume": 799021.0}, {"date": "2024-01-15", "close": 8.93, "volume": 874807.0}, {"date": "2024-01-16", "close": 8.93, "volume": 568853.0}, {"date": "2024-01-17", "close": 8.84, "volume": 780791.0}, {"date": "2024-01-18", "close": 8.9, "volume": 574859.0}, {"date": "2024-01-19", "close": 9.0, "volume": 339540.0}, {"date": "2024-01-22", "close": 8.99, "volume": 675135.0}, {"date": "2024-01-23", "close": 8.93, "volume": 661416.0}, {"date": "2024-01-24", "close": 8.91, "volume": 495652.0}, {"date": "2024-01-25", "close": 8.87, "volume": 799592.0}, {"date": "2024-01-29", "close": 8.85, "volume": 480713.0}, {"date": "2024-01-30", "close": 8.92, "volume": 583847.0}, {"date": "2024-01-31", "close": 9.07, "volume": 677096.0}, {"date": "2024-02-01", "close": 8.88, "volume": 442759.0}, {"date": "2024-02-02", "close": 8.99, "volume": 569793.0}, {"date": "2024-02-05", "close": 8.94, "volume": 376816.0}, {"date": "2024-02-06", "close": 9.06, "volume": 757724.0}, {"date": "2024-02-07", "close": 9.09, "volume": 936786.0}, {"date": "2024-02-08", "close": 8.82, "volume": 967060.0}, {"date": "2024-02-09", "close": 8.73, "volume": 781208.0}, {"date": "2024-02-12", "close": 8.64, "volume": 522323.0}, {"date": "2024-02-13", "close": 8.82, "volume": 796605.0}, {"date": "2024-02-14", "close": 8.93, "volume": 530680.0}, {"date": "2024-02-15", "close": 9.32, "volume": 2670074.0}, {"date": "2024-02-16", "close": 9.42, "volume": 2434454.0}, {"date": "2024-02-19", "close": 9.19, "volume": 816128.0}, {"date": "2024-02-20", "close": 8.86, "volume": 824740.0}, {"date": "2024-02-21", "close": 8.7, "volume": 736974.0}, {"date": "2024-02-22", "close": 8.64, "volume": 627787.0}, {"date": "2024-02-23", "close": 8.59, "volume": 717294.0}, {"date": "2024-02-26", "close": 8.41, "volume": 754843.0}, {"date": "2024-02-27", "close": 8.14, "volume": 762785.0}, {"date": "2024-02-28", "close": 8.08, "volume": 916472.0}, {"date": "2024-02-29", "close": 8.11, "volume": 1136081.0}, {"date": "2024-03-01", "close": 8.22, "volume": 693806.0}, {"date": "2024-03-04", "close": 8.36, "volume": 777627.0}, {"date": "2024-03-05", "close": 8.54, "volume": 699102.0}, {"date": "2024-03-06", "close": 9.21, "volume": 2027441.0}, {"date": "2024-03-07", "close": 9.42, "volume": 1495050.0}, {"date": "2024-03-08", "close": 9.25, "volume": 962273.0}, {"date": "2024-03-11", "close": 9.06, "volume": 465476.0}, {"date": "2024-03-12", "close": 9.37, "volume": 738783.0}, {"date": "2024-03-13", "close": 9.65, "volume": 1166718.0}, {"date": "2024-03-14", "close": 9.51, "volume": 901259.0}, {"date": "2024-03-15", "close": 9.58, "volume": 5574935.0}, {"date": "2024-03-18", "close": 9.7, "volume": 745286.0}, {"date": "2024-03-19", "close": 9.72, "volume": 891129.0}, {"date": "2024-03-20", "close": 9.87, "volume": 841082.0}, {"date": "2024-03-21", "close": 10.23, "volume": 1441004.0}, {"date": "2024-03-22", "close": 10.33, "volume": 1030608.0}, {"date": "2024-03-25", "close": 10.13, "volume": 713715.0}, {"date": "2024-03-26", "close": 9.81, "volume": 727500.0}, {"date": "2024-03-27", "close": 9.96, "volume": 862726.0}, {"date": "2024-03-28", "close": 9.89, "volume": 689776.0}, {"date": "2024-04-02", "close": 9.62, "volume": 758663.0}, {"date": "2024-04-03", "close": 9.63, "volume": 737057.0}, {"date": "2024-04-04", "close": 9.85, "volume": 398267.0}, {"date": "2024-04-05", "close": 9.49, "volume": 559060.0}, {"date": "2024-04-08", "close": 9.52, "volume": 541989.0}, {"date": "2024-04-09", "close": 9.42, "volume": 448081.0}, {"date": "2024-04-10", "close": 9.42, "volume": 420809.0}, {"date": "2024-04-11", "close": 9.35, "volume": 645313.0}, {"date": "2024-04-12", "close": 9.49, "volume": 449152.0}, {"date": "2024-04-15", "close": 9.36, "volume": 419361.0}, {"date": "2024-04-16", "close": 8.97, "volume": 834164.0}, {"date": "2024-04-17", "close": 9.03, "volume": 515150.0}, {"date": "2024-04-18", "close": 8.99, "volume": 343655.0}, {"date": "2024-04-19", "close": 8.72, "volume": 773428.0}, {"date": "2024-04-22", "close": 8.94, "volume": 355131.0}, {"date": "2024-04-23", "close": 9.11, "volume": 661484.0}, {"date": "2024-04-24", "close": 9.16, "volume": 728462.0}, {"date": "2024-04-26", "close": 8.69, "volume": 1226474.0}, {"date": "2024-04-29", "close": 8.97, "volume": 615275.0}, {"date": "2024-04-30", "close": 8.93, "volume": 585472.0}, {"date": "2024-05-01", "close": 8.74, "volume": 295003.0}, {"date": "2024-05-02", "close": 8.68, "volume": 436986.0}, {"date": "2024-05-03", "close": 8.74, "volume": 376659.0}, {"date": "2024-05-06", "close": 8.74, "volume": 1093039.0}, {"date": "2024-05-07", "close": 8.83, "volume": 402599.0}, {"date": "2024-05-08", "close": 8.76, "volume": 521508.0}, {"date": "2024-05-09", "close": 8.55, "volume": 762691.0}, {"date": "2024-05-10", "close": 8.71, "volume": 358507.0}, {"date": "2024-05-13", "close": 8.56, "volume": 394259.0}, {"date": "2024-05-14", "close": 8.61, "volume": 406843.0}, {"date": "2024-05-15", "close": 8.55, "volume": 249254.0}, {"date": "2024-05-16", "close": 8.62, "volume": 423679.0}, {"date": "2024-05-17", "close": 8.51, "volume": 379199.0}, {"date": "2024-05-20", "close": 8.55, "volume": 379067.0}, {"date": "2024-05-21", "close": 8.66, "volume": 429674.0}, {"date": "2024-05-22", "close": 8.57, "volume": 465908.0}, {"date": "2024-05-23", "close": 8.55, "volume": 351647.0}, {"date": "2024-05-24", "close": 8.39, "volume": 709924.0}, {"date": "2024-05-27", "close": 8.42, "volume": 380330.0}, {"date": "2024-05-28", "close": 8.14, "volume": 641457.0}, {"date": "2024-05-29", "close": 8.07, "volume": 582260.0}, {"date": "2024-05-30", "close": 8.05, "volume": 529666.0}, {"date": "2024-05-31", "close": 8.17, "volume": 972884.0}, {"date": "2024-06-03", "close": 8.43, "volume": 751476.0}, {"date": "2024-06-04", "close": 8.29, "volume": 782875.0}, {"date": "2024-06-05", "close": 8.34, "volume": 416649.0}, {"date": "2024-06-06", "close": 8.45, "volume": 812683.0}, {"date": "2024-06-07", "close": 8.56, "volume": 504091.0}, {"date": "2024-06-11", "close": 8.46, "volume": 825529.0}, {"date": "2024-06-12", "close": 8.35, "volume": 552974.0}, {"date": "2024-06-13", "close": 8.14, "volume": 821903.0}, {"date": "2024-06-14", "close": 8.19, "volume": 696502.0}, {"date": "2024-06-17", "close": 8.13, "volume": 315958.0}, {"date": "2024-06-18", "close": 8.28, "volume": 422267.0}, {"date": "2024-06-19", "close": 8.22, "volume": 524272.0}, {"date": "2024-06-20", "close": 8.43, "volume": 769844.0}, {"date": "2024-06-21", "close": 8.36, "volume": 1517949.0}, {"date": "2024-06-24", "close": 8.43, "volume": 965626.0}, {"date": "2024-06-25", "close": 8.5, "volume": 968209.0}, {"date": "2024-06-26", "close": 8.45, "volume": 608138.0}, {"date": "2024-06-27", "close": 8.56, "volume": 659165.0}, {"date": "2024-06-28", "close": 8.42, "volume": 594009.0}, {"date": "2024-07-01", "close": 8.48, "volume": 263979.0}, {"date": "2024-07-02", "close": 8.5, "volume": 497767.0}, {"date": "2024-07-03", "close": 8.55, "volume": 357225.0}, {"date": "2024-07-04", "close": 9.07, "volume": 1220928.0}, {"date": "2024-07-05", "close": 9.5, "volume": 1462517.0}, {"date": "2024-07-08", "close": 9.25, "volume": 746247.0}, {"date": "2024-07-09", "close": 9.34, "volume": 695485.0}, {"date": "2024-07-10", "close": 9.51, "volume": 720710.0}, {"date": "2024-07-11", "close": 9.49, "volume": 729562.0}, {"date": "2024-07-12", "close": 9.44, "volume": 354135.0}, {"date": "2024-07-15", "close": 9.55, "volume": 340047.0}, {"date": "2024-07-16", "close": 9.49, "volume": 590897.0}, {"date": "2024-07-17", "close": 9.62, "volume": 679115.0}, {"date": "2024-07-18", "close": 9.81, "volume": 561448.0}, {"date": "2024-07-19", "close": 9.76, "volume": 286331.0}, {"date": "2024-07-22", "close": 9.5, "volume": 340586.0}, {"date": "2024-07-23", "close": 9.63, "volume": 273337.0}, {"date": "2024-07-24", "close": 9.64, "volume": 316614.0}, {"date": "2024-07-25", "close": 9.73, "volume": 727962.0}, {"date": "2024-07-26", "close": 9.76, "volume": 324309.0}, {"date": "2024-07-29", "close": 9.85, "volume": 291581.0}, {"date": "2024-07-30", "close": 9.92, "volume": 503087.0}, {"date": "2024-07-31", "close": 10.22, "volume": 854163.0}, {"date": "2024-08-01", "close": 10.26, "volume": 598274.0}, {"date": "2024-08-02", "close": 9.94, "volume": 849374.0}, {"date": "2024-08-05", "close": 9.35, "volume": 664193.0}, {"date": "2024-08-06", "close": 9.29, "volume": 779240.0}, {"date": "2024-08-07", "close": 9.27, "volume": 462015.0}, {"date": "2024-08-08", "close": 9.1, "volume": 582352.0}, {"date": "2024-08-09", "close": 9.31, "volume": 482350.0}, {"date": "2024-08-12", "close": 9.38, "volume": 372107.0}, {"date": "2024-08-13", "close": 9.58, "volume": 643780.0}, {"date": "2024-08-14", "close": 9.7, "volume": 633311.0}, {"date": "2024-08-15", "close": 10.44, "volume": 3486276.0}, {"date": "2024-08-16", "close": 10.73, "volume": 1638595.0}, {"date": "2024-08-19", "close": 10.79, "volume": 939178.0}, {"date": "2024-08-20", "close": 10.18, "volume": 660351.0}, {"date": "2024-08-21", "close": 10.04, "volume": 736989.0}, {"date": "2024-08-22", "close": 9.48, "volume": 826366.0}, {"date": "2024-08-23", "close": 9.68, "volume": 979381.0}, {"date": "2024-08-26", "close": 9.74, "volume": 586868.0}, {"date": "2024-08-27", "close": 9.37, "volume": 940482.0}, {"date": "2024-08-28", "close": 9.23, "volume": 790088.0}, {"date": "2024-08-29", "close": 9.15, "volume": 638090.0}, {"date": "2024-08-30", "close": 9.53, "volume": 1201704.0}, {"date": "2024-09-02", "close": 9.47, "volume": 491957.0}, {"date": "2024-09-03", "close": 9.44, "volume": 475403.0}, {"date": "2024-09-04", "close": 9.22, "volume": 699945.0}, {"date": "2024-09-05", "close": 9.02, "volume": 557064.0}, {"date": "2024-09-06", "close": 9.0, "volume": 461238.0}, {"date": "2024-09-09", "close": 8.86, "volume": 481759.0}, {"date": "2024-09-10", "close": 8.91, "volume": 732423.0}, {"date": "2024-09-11", "close": 8.93, "volume": 1037813.0}, {"date": "2024-09-12", "close": 9.18, "volume": 559038.0}, {"date": "2024-09-13", "close": 9.29, "volume": 578866.0}, {"date": "2024-09-16", "close": 9.43, "volume": 527914.0}, {"date": "2024-09-17", "close": 9.59, "volume": 752557.0}, {"date": "2024-09-18", "close": 9.43, "volume": 368810.0}, {"date": "2024-09-19", "close": 9.72, "volume": 599236.0}, {"date": "2024-09-20", "close": 9.61, "volume": 924067.0}, {"date": "2024-09-23", "close": 9.6, "volume": 393057.0}, {"date": "2024-09-24", "close": 9.76, "volume": 769410.0}, {"date": "2024-09-25", "close": 9.81, "volume": 613555.0}, {"date": "2024-09-26", "close": 10.02, "volume": 794346.0}, {"date": "2024-09-27", "close": 9.95, "volume": 374089.0}, {"date": "2024-09-30", "close": 10.02, "volume": 792006.0}, {"date": "2024-10-01", "close": 10.07, "volume": 581104.0}, {"date": "2024-10-02", "close": 9.97, "volume": 538779.0}, {"date": "2024-10-03", "close": 9.94, "volume": 497619.0}, {"date": "2024-10-04", "close": 9.62, "volume": 506429.0}, {"date": "2024-10-07", "close": 10.24, "volume": 646457.0}, {"date": "2024-10-08", "close": 9.98, "volume": 511110.0}, {"date": "2024-10-09", "close": 10.28, "volume": 692640.0}, {"date": "2024-10-10", "close": 10.44, "volume": 835887.0}, {"date": "2024-10-11", "close": 10.43, "volume": 1247367.0}, {"date": "2024-10-14", "close": 10.42, "volume": 522163.0}, {"date": "2024-10-15", "close": 10.79, "volume": 796504.0}, {"date": "2024-10-16", "close": 10.78, "volume": 554205.0}, {"date": "2024-10-17", "close": 11.23, "volume": 1130373.0}, {"date": "2024-10-18", "close": 11.26, "volume": 637479.0}, {"date": "2024-10-21", "close": 11.45, "volume": 618844.0}, {"date": "2024-10-22", "close": 11.15, "volume": 432351.0}, {"date": "2024-10-23", "close": 11.36, "volume": 470359.0}, {"date": "2024-10-24", "close": 11.19, "volume": 498098.0}, {"date": "2024-10-25", "close": 11.0, "volume": 619769.0}, {"date": "2024-10-28", "close": 11.05, "volume": 614925.0}, {"date": "2024-10-29", "close": 10.89, "volume": 627460.0}, {"date": "2024-10-30", "close": 10.6, "volume": 1289056.0}, {"date": "2024-10-31", "close": 10.76, "volume": 968417.0}, {"date": "2024-11-01", "close": 10.64, "volume": 318827.0}, {"date": "2024-11-04", "close": 10.62, "volume": 311834.0}, {"date": "2024-11-05", "close": 10.34, "volume": 362119.0}, {"date": "2024-11-06", "close": 10.17, "volume": 803874.0}, {"date": "2024-11-07", "close": 10.59, "volume": 1272158.0}, {"date": "2024-11-08", "close": 10.68, "volume": 450949.0}, {"date": "2024-11-11", "close": 10.4, "volume": 257272.0}, {"date": "2024-11-12", "close": 10.62, "volume": 412448.0}, {"date": "2024-11-13", "close": 10.11, "volume": 719313.0}, {"date": "2024-11-14", "close": 10.28, "volume": 646631.0}, {"date": "2024-11-15", "close": 10.49, "volume": 477743.0}, {"date": "2024-11-18", "close": 10.6, "volume": 404690.0}, {"date": "2024-11-19", "close": 10.77, "volume": 475921.0}, {"date": "2024-11-20", "close": 10.69, "volume": 508545.0}, {"date": "2024-11-21", "close": 10.59, "volume": 514063.0}, {"date": "2024-11-22", "close": 10.72, "volume": 519440.0}, {"date": "2024-11-25", "close": 10.83, "volume": 886470.0}, {"date": "2024-11-26", "close": 10.8, "volume": 753583.0}, {"date": "2024-11-27", "close": 10.88, "volume": 475204.0}, {"date": "2024-11-28", "close": 10.8, "volume": 456022.0}, {"date": "2024-11-29", "close": 10.93, "volume": 324656.0}, {"date": "2024-12-02", "close": 10.71, "volume": 379324.0}, {"date": "2024-12-03", "close": 11.27, "volume": 706676.0}, {"date": "2024-12-04", "close": 11.42, "volume": 881710.0}, {"date": "2024-12-05", "close": 11.95, "volume": 1263418.0}, {"date": "2024-12-06", "close": 10.92, "volume": 1241439.0}, {"date": "2024-12-09", "close": 11.01, "volume": 504403.0}, {"date": "2024-12-10", "close": 11.15, "volume": 649481.0}, {"date": "2024-12-11", "close": 11.08, "volume": 487418.0}, {"date": "2024-12-12", "close": 11.15, "volume": 503387.0}, {"date": "2024-12-13", "close": 11.25, "volume": 314598.0}, {"date": "2024-12-16", "close": 11.04, "volume": 543764.0}, {"date": "2024-12-17", "close": 11.01, "volume": 634013.0}, {"date": "2024-12-18", "close": 11.0, "volume": 469986.0}, {"date": "2024-12-19", "close": 10.92, "volume": 631638.0}, {"date": "2024-12-20", "close": 10.9, "volume": 3549801.0}, {"date": "2024-12-23", "close": 11.05, "volume": 368300.0}, {"date": "2024-12-24", "close": 11.14, "volume": 258569.0}, {"date": "2024-12-27", "close": 11.23, "volume": 247255.0}, {"date": "2024-12-30", "close": 11.21, "volume": 205013.0}, {"date": "2024-12-31", "close": 11.12, "volume": 146307.0}, {"date": "2025-01-02", "close": 11.03, "volume": 228559.0}, {"date": "2025-01-03", "close": 10.89, "volume": 285119.0}, {"date": "2025-01-06", "close": 10.58, "volume": 377123.0}, {"date": "2025-01-07", "close": 10.91, "volume": 419533.0}, {"date": "2025-01-08", "close": 10.98, "volume": 531307.0}, {"date": "2025-01-09", "close": 10.81, "volume": 375514.0}, {"date": "2025-01-10", "close": 10.84, "volume": 348424.0}, {"date": "2025-01-13", "close": 10.64, "volume": 410541.0}, {"date": "2025-01-14", "close": 10.79, "volume": 616542.0}, {"date": "2025-01-15", "close": 10.75, "volume": 333954.0}, {"date": "2025-01-16", "close": 11.06, "volume": 407720.0}, {"date": "2025-01-17", "close": 11.28, "volume": 510196.0}, {"date": "2025-01-20", "close": 11.51, "volume": 508960.0}, {"date": "2025-01-21", "close": 11.79, "volume": 373613.0}, {"date": "2025-01-22", "close": 11.99, "volume": 972201.0}, {"date": "2025-01-23", "close": 11.89, "volume": 397713.0}, {"date": "2025-01-24", "close": 12.18, "volume": 683318.0}, {"date": "2025-01-28", "close": 12.0, "volume": 535631.0}, {"date": "2025-01-29", "close": 12.41, "volume": 812326.0}, {"date": "2025-01-30", "close": 11.38, "volume": 1455622.0}, {"date": "2025-01-31", "close": 10.51, "volume": 2810107.0}, {"date": "2025-02-03", "close": 9.49, "volume": 1997914.0}, {"date": "2025-02-04", "close": 9.54, "volume": 1745539.0}, {"date": "2025-02-05", "close": 9.92, "volume": 1250783.0}, {"date": "2025-02-06", "close": 10.12, "volume": 1255978.0}, {"date": "2025-02-07", "close": 10.05, "volume": 937290.0}, {"date": "2025-02-10", "close": 10.07, "volume": 844412.0}, {"date": "2025-02-11", "close": 10.04, "volume": 642888.0}, {"date": "2025-02-12", "close": 9.77, "volume": 660211.0}, {"date": "2025-02-13", "close": 9.72, "volume": 809375.0}, {"date": "2025-02-14", "close": 9.82, "volume": 521950.0}, {"date": "2025-02-17", "close": 10.06, "volume": 482279.0}, {"date": "2025-02-18", "close": 10.03, "volume": 414714.0}, {"date": "2025-02-19", "close": 10.1, "volume": 881488.0}, {"date": "2025-02-20", "close": 9.08, "volume": 2441993.0}, {"date": "2025-02-21", "close": 8.96, "volume": 2015000.0}, {"date": "2025-02-24", "close": 8.82, "volume": 1441858.0}, {"date": "2025-02-25", "close": 8.6, "volume": 784249.0}, {"date": "2025-02-26", "close": 8.37, "volume": 914441.0}, {"date": "2025-02-27", "close": 8.39, "volume": 729615.0}, {"date": "2025-02-28", "close": 8.07, "volume": 1353561.0}, {"date": "2025-03-03", "close": 8.36, "volume": 1017026.0}, {"date": "2025-03-04", "close": 8.16, "volume": 941512.0}, {"date": "2025-03-05", "close": 8.1, "volume": 1164888.0}, {"date": "2025-03-06", "close": 8.17, "volume": 832348.0}, {"date": "2025-03-07", "close": 8.04, "volume": 1094519.0}, {"date": "2025-03-10", "close": 7.91, "volume": 829552.0}, {"date": "2025-03-11", "close": 7.9, "volume": 1515017.0}, {"date": "2025-03-12", "close": 7.74, "volume": 1328926.0}, {"date": "2025-03-13", "close": 7.61, "volume": 1062769.0}, {"date": "2025-03-14", "close": 7.69, "volume": 599014.0}, {"date": "2025-03-17", "close": 7.72, "volume": 596730.0}, {"date": "2025-03-18", "close": 7.78, "volume": 891259.0}, {"date": "2025-03-19", "close": 7.64, "volume": 710360.0}, {"date": "2025-03-20", "close": 7.91, "volume": 920069.0}, {"date": "2025-03-21", "close": 7.83, "volume": 1118729.0}, {"date": "2025-03-24", "close": 7.8, "volume": 751677.0}, {"date": "2025-03-25", "close": 7.92, "volume": 696786.0}, {"date": "2025-03-26", "close": 7.98, "volume": 633112.0}, {"date": "2025-03-27", "close": 7.86, "volume": 696211.0}, {"date": "2025-03-28", "close": 7.89, "volume": 455028.0}, {"date": "2025-03-31", "close": 7.66, "volume": 860639.0}, {"date": "2025-04-01", "close": 7.67, "volume": 569299.0}, {"date": "2025-04-02", "close": 7.56, "volume": 664788.0}, {"date": "2025-04-03", "close": 7.52, "volume": 1326340.0}, {"date": "2025-04-04", "close": 7.07, "volume": 1279022.0}, {"date": "2025-04-07", "close": 6.45, "volume": 2302536.0}, {"date": "2025-04-08", "close": 6.96, "volume": 1975337.0}, {"date": "2025-04-09", "close": 6.99, "volume": 2183173.0}, {"date": "2025-04-10", "close": 7.27, "volume": 1031610.0}, {"date": "2025-04-11", "close": 7.24, "volume": 923802.0}, {"date": "2025-04-14", "close": 7.24, "volume": 651312.0}, {"date": "2025-04-15", "close": 7.22, "volume": 1097095.0}, {"date": "2025-04-16", "close": 7.34, "volume": 780364.0}, {"date": "2025-04-17", "close": 7.42, "volume": 665367.0}, {"date": "2025-04-22", "close": 7.17, "volume": 728023.0}, {"date": "2025-04-23", "close": 7.54, "volume": 717135.0}, {"date": "2025-04-24", "close": 7.63, "volume": 732455.0}, {"date": "2025-04-28", "close": 7.63, "volume": 687907.0}, {"date": "2025-04-29", "close": 7.68, "volume": 1030795.0}, {"date": "2025-04-30", "close": 7.67, "volume": 1021775.0}, {"date": "2025-05-01", "close": 7.85, "volume": 701626.0}, {"date": "2025-05-02", "close": 7.98, "volume": 695766.0}, {"date": "2025-05-05", "close": 7.69, "volume": 765139.0}, {"date": "2025-05-06", "close": 7.93, "volume": 751631.0}, {"date": "2025-05-07", "close": 8.52, "volume": 1379947.0}, {"date": "2025-05-08", "close": 8.49, "volume": 847775.0}, {"date": "2025-05-09", "close": 8.51, "volume": 786955.0}, {"date": "2025-05-12", "close": 8.54, "volume": 655697.0}, {"date": "2025-05-13", "close": 8.77, "volume": 679086.0}, {"date": "2025-05-14", "close": 8.58, "volume": 881095.0}, {"date": "2025-05-15", "close": 8.47, "volume": 500022.0}, {"date": "2025-05-16", "close": 8.58, "volume": 308575.0}, {"date": "2025-05-19", "close": 8.44, "volume": 274789.0}, {"date": "2025-05-20", "close": 8.5, "volume": 703086.0}, {"date": "2025-05-21", "close": 8.46, "volume": 494426.0}, {"date": "2025-05-22", "close": 8.32, "volume": 423316.0}, {"date": "2025-05-23", "close": 8.36, "volume": 339883.0}, {"date": "2025-05-26", "close": 8.27, "volume": 305960.0}, {"date": "2025-05-27", "close": 8.34, "volume": 336458.0}, {"date": "2025-05-28", "close": 8.3, "volume": 1094845.0}, {"date": "2025-05-29", "close": 8.44, "volume": 383972.0}, {"date": "2025-05-30", "close": 8.37, "volume": 732275.0}, {"date": "2025-06-02", "close": 8.23, "volume": 405453.0}, {"date": "2025-06-03", "close": 8.3, "volume": 408843.0}, {"date": "2025-06-04", "close": 8.41, "volume": 295328.0}, {"date": "2025-06-05", "close": 8.51, "volume": 465002.0}, {"date": "2025-06-06", "close": 8.29, "volume": 668716.0}, {"date": "2025-06-10", "close": 8.67, "volume": 818743.0}, {"date": "2025-06-11", "close": 8.45, "volume": 811652.0}, {"date": "2025-06-12", "close": 8.54, "volume": 557724.0}, {"date": "2025-06-13", "close": 8.48, "volume": 539378.0}, {"date": "2025-06-16", "close": 8.44, "volume": 679449.0}, {"date": "2025-06-17", "close": 8.41, "volume": 514512.0}, {"date": "2025-06-18", "close": 8.41, "volume": 557755.0}, {"date": "2025-06-19", "close": 8.33, "volume": 559206.0}, {"date": "2025-06-20", "close": 8.41, "volume": 1511375.0}, {"date": "2025-06-23", "close": 8.09, "volume": 1717991.0}, {"date": "2025-06-24", "close": 8.5, "volume": 996431.0}, {"date": "2025-06-25", "close": 8.44, "volume": 595897.0}, {"date": "2025-06-26", "close": 8.49, "volume": 455587.0}, {"date": "2025-06-27", "close": 8.49, "volume": 361093.0}, {"date": "2025-06-30", "close": 8.56, "volume": 734175.0}, {"date": "2025-07-01", "close": 8.72, "volume": 662006.0}, {"date": "2025-07-02", "close": 9.24, "volume": 1286872.0}, {"date": "2025-07-03", "close": 9.44, "volume": 1135369.0}, {"date": "2025-07-04", "close": 9.48, "volume": 1067127.0}, {"date": "2025-07-07", "close": 9.3, "volume": 746441.0}, {"date": "2025-07-08", "close": 9.47, "volume": 879054.0}, {"date": "2025-07-09", "close": 9.53, "volume": 583825.0}, {"date": "2025-07-10", "close": 9.63, "volume": 513965.0}, {"date": "2025-07-11", "close": 9.7, "volume": 535241.0}, {"date": "2025-07-14", "close": 9.75, "volume": 417601.0}, {"date": "2025-07-15", "close": 9.79, "volume": 346733.0}, {"date": "2025-07-16", "close": 9.66, "volume": 456876.0}, {"date": "2025-07-17", "close": 9.85, "volume": 522851.0}, {"date": "2025-07-18", "close": 9.91, "volume": 390056.0}, {"date": "2025-07-21", "close": 9.81, "volume": 345269.0}, {"date": "2025-07-22", "close": 9.92, "volume": 439302.0}, {"date": "2025-07-23", "close": 10.31, "volume": 1475216.0}, {"date": "2025-07-24", "close": 10.47, "volume": 936279.0}, {"date": "2025-07-25", "close": 10.43, "volume": 615323.0}, {"date": "2025-07-28", "close": 10.91, "volume": 1524104.0}, {"date": "2025-07-29", "close": 10.88, "volume": 607890.0}, {"date": "2025-07-30", "close": 10.54, "volume": 901178.0}, {"date": "2025-07-31", "close": 10.69, "volume": 783052.0}, {"date": "2025-08-01", "close": 10.56, "volume": 569285.0}, {"date": "2025-08-04", "close": 10.37, "volume": 594621.0}, {"date": "2025-08-05", "close": 10.6, "volume": 574026.0}, {"date": "2025-08-06", "close": 10.83, "volume": 490674.0}, {"date": "2025-08-07", "close": 10.82, "volume": 232431.0}, {"date": "2025-08-08", "close": 10.53, "volume": 558641.0}, {"date": "2025-08-11", "close": 10.6, "volume": 615848.0}, {"date": "2025-08-12", "close": 10.46, "volume": 775638.0}, {"date": "2025-08-13", "close": 10.66, "volume": 521777.0}, {"date": "2025-08-14", "close": 10.78, "volume": 345775.0}, {"date": "2025-08-15", "close": 10.94, "volume": 380416.0}, {"date": "2025-08-18", "close": 10.79, "volume": 403895.0}, {"date": "2025-08-19", "close": 10.61, "volume": 618680.0}, {"date": "2025-08-20", "close": 10.78, "volume": 1685104.0}, {"date": "2025-08-21", "close": 10.66, "volume": 1417982.0}, {"date": "2025-08-22", "close": 11.05, "volume": 1096274.0}, {"date": "2025-08-25", "close": 10.52, "volume": 715607.0}, {"date": "2025-08-26", "close": 10.18, "volume": 781733.0}, {"date": "2025-08-27", "close": 10.33, "volume": 454052.0}, {"date": "2025-08-28", "close": 10.33, "volume": 419586.0}, {"date": "2025-08-29", "close": 10.22, "volume": 363779.0}, {"date": "2025-09-01", "close": 10.13, "volume": 421884.0}, {"date": "2025-09-02", "close": 10.35, "volume": 517243.0}, {"date": "2025-09-03", "close": 10.27, "volume": 763619.0}, {"date": "2025-09-04", "close": 10.32, "volume": 396646.0}, {"date": "2025-09-05", "close": 10.33, "volume": 295405.0}, {"date": "2025-09-08", "close": 10.27, "volume": 347637.0}, {"date": "2025-09-09", "close": 10.23, "volume": 593335.0}, {"date": "2025-09-10", "close": 10.2, "volume": 525456.0}, {"date": "2025-09-11", "close": 10.33, "volume": 526939.0}, {"date": "2025-09-12", "close": 10.62, "volume": 501054.0}, {"date": "2025-09-15", "close": 10.5, "volume": 713563.0}, {"date": "2025-09-16", "close": 10.74, "volume": 434542.0}, {"date": "2025-09-17", "close": 10.52, "volume": 432407.0}, {"date": "2025-09-18", "close": 10.08, "volume": 1322699.0}, {"date": "2025-09-19", "close": 9.88, "volume": 1536266.0}, {"date": "2025-09-22", "close": 9.95, "volume": 600603.0}, {"date": "2025-09-23", "close": 9.82, "volume": 413447.0}, {"date": "2025-09-24", "close": 9.71, "volume": 503472.0}, {"date": "2025-09-25", "close": 9.57, "volume": 633344.0}, {"date": "2025-09-26", "close": 9.5, "volume": 410713.0}, {"date": "2025-09-29", "close": 9.59, "volume": 267630.0}, {"date": "2025-09-30", "close": 9.61, "volume": 570281.0}, {"date": "2025-10-01", "close": 9.77, "volume": 488467.0}, {"date": "2025-10-02", "close": 9.94, "volume": 417651.0}, {"date": "2025-10-03", "close": 10.06, "volume": 513346.0}, {"date": "2025-10-06", "close": 9.98, "volume": 255557.0}, {"date": "2025-10-07", "close": 10.21, "volume": 302994.0}, {"date": "2025-10-08", "close": 10.3, "volume": 756341.0}, {"date": "2025-10-09", "close": 10.42, "volume": 610445.0}, {"date": "2025-10-10", "close": 10.4, "volume": 392612.0}, {"date": "2025-10-13", "close": 10.06, "volume": 593144.0}, {"date": "2025-10-14", "close": 10.22, "volume": 527124.0}, {"date": "2025-10-15", "close": 10.08, "volume": 501719.0}, {"date": "2025-10-16", "close": 10.25, "volume": 272485.0}, {"date": "2025-10-17", "close": 10.22, "volume": 408962.0}, {"date": "2025-10-20", "close": 10.35, "volume": 388199.0}, {"date": "2025-10-21", "close": 10.51, "volume": 311047.0}, {"date": "2025-10-22", "close": 10.69, "volume": 428958.0}, {"date": "2025-10-23", "close": 10.45, "volume": 511043.0}, {"date": "2025-10-24", "close": 10.06, "volume": 599054.0}, {"date": "2025-10-27", "close": 10.04, "volume": 522738.0}, {"date": "2025-10-28", "close": 10.08, "volume": 315155.0}, {"date": "2025-10-29", "close": 9.94, "volume": 437009.0}, {"date": "2025-10-30", "close": 9.91, "volume": 493137.0}, {"date": "2025-10-31", "close": 9.62, "volume": 829083.0}, {"date": "2025-11-03", "close": 9.71, "volume": 613170.0}, {"date": "2025-11-04", "close": 9.57, "volume": 376321.0}, {"date": "2025-11-05", "close": 9.54, "volume": 500280.0}, {"date": "2025-11-06", "close": 9.57, "volume": 554758.0}, {"date": "2025-11-07", "close": 9.35, "volume": 542191.0}, {"date": "2025-11-10", "close": 9.67, "volume": 404504.0}, {"date": "2025-11-11", "close": 9.67, "volume": 386955.0}, {"date": "2025-11-12", "close": 9.75, "volume": 279626.0}, {"date": "2025-11-13", "close": 9.66, "volume": 502686.0}, {"date": "2025-11-14", "close": 9.27, "volume": 604889.0}, {"date": "2025-11-17", "close": 9.49, "volume": 343400.0}, {"date": "2025-11-18", "close": 9.21, "volume": 535381.0}, {"date": "2025-11-19", "close": 9.27, "volume": 283301.0}, {"date": "2025-11-20", "close": 9.21, "volume": 884529.0}, {"date": "2025-11-21", "close": 9.25, "volume": 662203.0}, {"date": "2025-11-24", "close": 9.41, "volume": 501327.0}, {"date": "2025-11-25", "close": 9.36, "volume": 346776.0}, {"date": "2025-11-26", "close": 9.57, "volume": 314311.0}, {"date": "2025-11-27", "close": 9.44, "volume": 284434.0}, {"date": "2025-11-28", "close": 9.51, "volume": 809178.0}, {"date": "2025-12-01", "close": 9.43, "volume": 621792.0}, {"date": "2025-12-02", "close": 9.5, "volume": 567424.0}, {"date": "2025-12-03", "close": 9.71, "volume": 541576.0}, {"date": "2025-12-04", "close": 9.54, "volume": 300014.0}, {"date": "2025-12-05", "close": 9.58, "volume": 315004.0}, {"date": "2025-12-08", "close": 9.71, "volume": 371682.0}, {"date": "2025-12-09", "close": 9.75, "volume": 276135.0}, {"date": "2025-12-10", "close": 9.48, "volume": 397396.0}, {"date": "2025-12-11", "close": 9.5, "volume": 337797.0}, {"date": "2025-12-12", "close": 9.56, "volume": 245689.0}, {"date": "2025-12-15", "close": 9.5, "volume": 309599.0}, {"date": "2025-12-16", "close": 9.46, "volume": 406068.0}, {"date": "2025-12-17", "close": 9.42, "volume": 540257.0}, {"date": "2025-12-18", "close": 9.51, "volume": 603249.0}, {"date": "2025-12-19", "close": 9.48, "volume": 696043.0}, {"date": "2025-12-22", "close": 9.85, "volume": 466632.0}, {"date": "2025-12-23", "close": 9.92, "volume": 574760.0}, {"date": "2025-12-24", "close": 10.05, "volume": 469590.0}, {"date": "2025-12-29", "close": 9.76, "volume": 447169.0}, {"date": "2025-12-30", "close": 9.82, "volume": 249786.0}, {"date": "2025-12-31", "close": 9.98, "volume": 339162.0}, {"date": "2026-01-02", "close": 9.91, "volume": 212306.0}, {"date": "2026-01-05", "close": 9.33, "volume": 524047.0}, {"date": "2026-01-06", "close": 9.18, "volume": 450423.0}, {"date": "2026-01-07", "close": 9.3, "volume": 402088.0}, {"date": "2026-01-08", "close": 9.24, "volume": 539404.0}, {"date": "2026-01-09", "close": 9.04, "volume": 631706.0}, {"date": "2026-01-12", "close": 9.2, "volume": 583245.0}, {"date": "2026-01-13", "close": 9.05, "volume": 654603.0}, {"date": "2026-01-14", "close": 9.11, "volume": 497117.0}, {"date": "2026-01-15", "close": 9.03, "volume": 570614.0}, {"date": "2026-01-16", "close": 9.21, "volume": 420978.0}, {"date": "2026-01-19", "close": 9.28, "volume": 380968.0}, {"date": "2026-01-20", "close": 9.07, "volume": 501846.0}, {"date": "2026-01-21", "close": 8.93, "volume": 575529.0}, {"date": "2026-01-22", "close": 9.13, "volume": 404830.0}, {"date": "2026-01-23", "close": 9.02, "volume": 397031.0}, {"date": "2026-01-27", "close": 8.98, "volume": 479901.0}, {"date": "2026-01-28", "close": 8.76, "volume": 700329.0}, {"date": "2026-01-29", "close": 8.78, "volume": 433912.0}, {"date": "2026-01-30", "close": 8.73, "volume": 810194.0}, {"date": "2026-02-02", "close": 8.6, "volume": 1332390.0}, {"date": "2026-02-03", "close": 8.82, "volume": 633149.0}, {"date": "2026-02-04", "close": 8.74, "volume": 656631.0}, {"date": "2026-02-05", "close": 8.81, "volume": 639054.0}, {"date": "2026-02-06", "close": 8.41, "volume": 911120.0}, {"date": "2026-02-09", "close": 8.64, "volume": 746389.0}, {"date": "2026-02-10", "close": 8.67, "volume": 778816.0}, {"date": "2026-02-11", "close": 8.66, "volume": 568148.0}, {"date": "2026-02-12", "close": 8.3, "volume": 1177693.0}, {"date": "2026-02-13", "close": 8.06, "volume": 1078185.0}, {"date": "2026-02-16", "close": 8.09, "volume": 710777.0}, {"date": "2026-02-17", "close": 8.13, "volume": 504992.0}, {"date": "2026-02-18", "close": 9.12, "volume": 3430259.0}, {"date": "2026-02-19", "close": 9.39, "volume": 1407242.0}, {"date": "2026-02-20", "close": 9.35, "volume": 1224921.0}, {"date": "2026-02-23", "close": 8.42, "volume": 928185.0}, {"date": "2026-02-24", "close": 8.32, "volume": 675458.0}, {"date": "2026-02-25", "close": 8.45, "volume": 591301.0}, {"date": "2026-02-26", "close": 8.54, "volume": 578983.0}, {"date": "2026-02-27", "close": 8.46, "volume": 822923.0}, {"date": "2026-03-03", "close": 10.31, "volume": 4466743.0}, {"date": "2026-03-04", "close": 9.57, "volume": 2796779.0}, {"date": "2026-03-05", "close": 10.57, "volume": 2180378.0}, {"date": "2026-03-06", "close": 11.55, "volume": 2814628.0}, {"date": "2026-03-09", "close": 10.73, "volume": 1880590.0}, {"date": "2026-03-10", "close": 10.63, "volume": 1880357.0}, {"date": "2026-03-11", "close": 10.14, "volume": 1121467.0}, {"date": "2026-03-12", "close": 9.79, "volume": 1147043.0}, {"date": "2026-03-13", "close": 10.12, "volume": 1608928.0}, {"date": "2026-03-16", "close": 10.29, "volume": 682909.0}, {"date": "2026-03-17", "close": 10.29, "volume": 793307.0}, {"date": "2026-03-18", "close": 10.45, "volume": 823395.0}, {"date": "2026-03-19", "close": 10.26, "volume": 1192269.0}, {"date": "2026-03-20", "close": 10.03, "volume": 2149716.0}, {"date": "2026-03-23", "close": 10.21, "volume": 1329332.0}, {"date": "2026-03-24", "close": 9.91, "volume": 910247.0}, {"date": "2026-03-25", "close": 10.19, "volume": 674019.0}, {"date": "2026-03-26", "close": 10.1, "volume": 396793.0}, {"date": "2026-03-27", "close": 9.69, "volume": 918468.0}, {"date": "2026-03-30", "close": 9.55, "volume": 589711.0}, {"date": "2026-03-31", "close": 9.81, "volume": 734796.0}, {"date": "2026-04-01", "close": 10.02, "volume": 704165.0}, {"date": "2026-04-02", "close": 9.53, "volume": 1036974.0}, {"date": "2026-04-07", "close": 9.57, "volume": 938913.0}, {"date": "2026-04-08", "close": 9.95, "volume": 1265765.0}, {"date": "2026-04-09", "close": 9.34, "volume": 1107171.0}, {"date": "2026-04-10", "close": 9.45, "volume": 855770.0}, {"date": "2026-04-13", "close": 9.41, "volume": 630734.0}, {"date": "2026-04-14", "close": 9.36, "volume": 556144.0}, {"date": "2026-04-15", "close": 9.35, "volume": 740006.0}, {"date": "2026-04-16", "close": 9.48, "volume": 791112.0}, {"date": "2026-04-17", "close": 9.58, "volume": 559624.0}, {"date": "2026-04-20", "close": 9.56, "volume": 696141.0}, {"date": "2026-04-21", "close": 9.65, "volume": 349197.0}, {"date": "2026-04-22", "close": 9.73, "volume": 518392.0}, {"date": "2026-04-23", "close": 9.84, "volume": 633922.0}, {"date": "2026-04-24", "close": 9.83, "volume": 354208.0}, {"date": "2026-04-27", "close": 9.79, "volume": 271835.0}, {"date": "2026-04-28", "close": 9.83, "volume": 283449.0}, {"date": "2026-04-29", "close": 10.04, "volume": 445759.0}, {"date": "2026-04-30", "close": 10.2, "volume": 571013.0}, {"date": "2026-05-01", "close": 10.27, "volume": 402789.0}, {"date": "2026-05-04", "close": 10.34, "volume": 381359.0}, {"date": "2026-05-05", "close": 9.63, "volume": 1858036.0}, {"date": "2026-05-06", "close": 8.77, "volume": 1836076.0}, {"date": "2026-05-07", "close": 9.08, "volume": 995745.0}, {"date": "2026-05-08", "close": 8.9, "volume": 713897.0}, {"date": "2026-05-11", "close": 8.87, "volume": 602701.0}, {"date": "2026-05-12", "close": 8.58, "volume": 848390.0}, {"date": "2026-05-13", "close": 8.51, "volume": 1079461.0}, {"date": "2026-05-14", "close": 8.47, "volume": 916308.0}, {"date": "2026-05-15", "close": 8.6, "volume": 656598.0}, {"date": "2026-05-18", "close": 8.53, "volume": 739205.0}, {"date": "2026-05-19", "close": 8.68, "volume": 522023.0}, {"date": "2026-05-20", "close": 8.51, "volume": 365005.0}, {"date": "2026-05-21", "close": 8.64, "volume": 306951.0}, {"date": "2026-05-22", "close": 8.63, "volume": 264044.0}, {"date": "2026-05-25", "close": 8.52, "volume": 460028.0}, {"date": "2026-05-26", "close": 8.52, "volume": 456953.0}, {"date": "2026-05-27", "close": 8.62, "volume": 440162.0}, {"date": "2026-05-28", "close": 8.44, "volume": 566496.0}, {"date": "2026-05-29", "close": 8.45, "volume": 813275.0}, {"date": "2026-06-01", "close": 8.57, "volume": 816568.0}, {"date": "2026-06-02", "close": 8.6, "volume": 491873.0}, {"date": "2026-06-03", "close": 8.59, "volume": 401262.0}, {"date": "2026-06-04", "close": 8.57, "volume": 705512.0}, {"date": "2026-06-05", "close": 8.67, "volume": 592267.0}, {"date": "2026-06-09", "close": 8.91, "volume": 885717.0}, {"date": "2026-06-10", "close": 9.22, "volume": 1148550.0}, {"date": "2026-06-11", "close": 9.05, "volume": 743387.0}, {"date": "2026-06-12", "close": 9.52, "volume": 844560.0}, {"date": "2026-06-15", "close": 9.55, "volume": 884118.0}, {"date": "2026-06-16", "close": 9.55, "volume": 554353.0}, {"date": "2026-06-17", "close": 9.59, "volume": 649880.0}, {"date": "2026-06-18", "close": 9.79, "volume": 788599.0}, {"date": "2026-06-19", "close": 10.12, "volume": 3566922.0}, {"date": "2026-06-22", "close": 10.15, "volume": 862534.0}, {"date": "2026-06-23", "close": 9.7, "volume": 1116840.0}, {"date": "2026-06-24", "close": 9.71, "volume": 919699.0}, {"date": "2026-06-25", "close": 9.93, "volume": 614436.0}, {"date": "2026-06-26", "close": 9.63, "volume": 518007.0}, {"date": "2026-06-29", "close": 9.7, "volume": 783116.0}, {"date": "2026-06-30", "close": 9.69, "volume": 743829.0}, {"date": "2026-07-01", "close": 10.85, "volume": 1493322.0}, {"date": "2026-07-02", "close": 10.84, "volume": 946776.0}, {"date": "2026-07-03", "close": 10.63, "volume": 506023.0}, {"date": "2026-07-06", "close": 10.54, "volume": 520544.0}, {"date": "2026-07-07", "close": 10.57, "volume": 465610.0}, {"date": "2026-07-08", "close": 10.53, "volume": 726828.0}, {"date": "2026-07-09", "close": 9.93, "volume": 852633.0}, {"date": "2026-07-10", "close": 9.93, "volume": 974529.0}, {"date": "2026-07-13", "close": 9.94, "volume": 502791.0}, {"date": "2026-07-14", "close": 9.68, "volume": 502453.0}, {"date": "2026-07-15", "close": 9.77, "volume": 604805.0}, {"date": "2026-07-16", "close": 9.86, "volume": 589051.0}, {"date": "2026-07-17", "close": 9.7, "volume": 463996.0}, {"date": "2026-07-20", "close": 9.66, "volume": 407543.0}, {"date": "2026-07-21", "close": 9.71, "volume": 522796.0}, {"date": "2026-07-22", "close": 9.79, "volume": 394872.0}, {"date": "2026-07-23", "close": 9.81, "volume": 679821.0}, {"date": "2026-07-24", "close": 9.68, "volume": 442668.0}, {"date": "2026-07-27", "close": 9.79, "volume": 464240.0}, {"date": "2026-07-28", "close": 9.76, "volume": 462669.0}, {"date": "2026-07-29", "close": 9.79, "volume": 346966.0}, {"date": "2026-07-30", "close": 9.43, "volume": 704515.0}, {"date": "2026-07-31", "close": 9.55, "volume": 646806.0}, {"date": "2026-08-03", "close": 9.7, "volume": 855711.0}, {"date": "2026-08-04", "close": 10.07, "volume": 1052196.0}, {"date": "2026-08-05", "close": 10.36, "volume": 750174.0}, {"date": "2026-08-06", "close": 10.43, "volume": 528225.0}, {"date": "2026-08-07", "close": 10.25, "volume": 346880.0}, {"date": "2026-08-10", "close": 10.52, "volume": 396330.0}, {"date": "2026-08-11", "close": 11.02, "volume": 785673.0}, {"date": "2026-08-12", "close": 10.77, "volume": 406763.0}, {"date": "2026-08-13", "close": 10.75, "volume": 282576.0}, {"date": "2026-08-14", "close": 10.9, "volume": 557981.0}, {"date": "2026-08-17", "close": 10.74, "volume": 357914.0}, {"date": "2026-08-18", "close": 10.7, "volume": 553516.0}, {"date": "2026-08-19", "close": 10.36, "volume": 441497.0}, {"date": "2026-08-20", "close": 10.39, "volume": 352313.0}, {"date": "2026-08-21", "close": 10.47, "volume": 788205.0}, {"date": "2026-08-24", "close": 10.58, "volume": 610995.0}, {"date": "2026-08-25", "close": 10.78, "volume": 659949.0}, {"date": "2026-08-26", "close": 11.05, "volume": 937279.0}, {"date": "2026-08-27", "close": 9.5, "volume": 3211833.0}, {"date": "2026-08-28", "close": 9.05, "volume": 2712311.0}, {"date": "2026-08-31", "close": 8.98, "volume": 2014249.0}, {"date": "2026-09-01", "close": 8.7, "volume": 6056904.0}, {"date": "2026-09-02", "close": 8.31, "volume": 4005333.0}, {"date": "2026-09-03", "close": 8.56, "volume": 1558671.0}, {"date": "2026-09-04", "close": 8.74, "volume": 1447443.0}, {"date": "2026-09-07", "close": 8.8, "volume": 935775.0}], "refreshing": true}