{"ticker": "MMS", "overview": {"name": "Mcmillan Shakespeare Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "Mcmillan Shakespeare Limited trades as MMS on the ASX and is registered in Australia, classified under Commercial & Professional Services. Salary packaging, novated leasing, disability plan management, support coordination, asset management and related financial products and services. Privy Trades holds 2,390 insider filings for the company, from August 2003 to March 2026. Across those, 34 insiders disclosed 39 open-market purchases totalling $48.07M against 436 sales totalling $357.96M. We also hold 334 ASX director and substantial-holder notices naming 4 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MMS", "has_prices": true, "as_of": "2026-09-07", "last": 20.12, "prev_close": 20.15, "change": -0.029999999999997584, "change_pct": -0.0014888337468981433, "session_volume": 509714.0, "vwap_5": 20.092651626336316, "vwap_20": 20.347695575383785, "vwap_60": 19.929589721066662, "vwap_250": 17.369528767571378, "high_52w": 20.99, "low_52w": 13.69, "avg_volume_20": 293997.25, "sessions": 400, "market_cap": {"value": 1363610410.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158731", "src": "ASX", "ticker": "MMS", "cik": "", "company": "Mcmillan Shakespeare Limited", "company_raw": "Mcmillan Shakespeare Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their MMS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158731", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8139}, {"id": "ASXSH-03154672", "src": "ASX", "ticker": "MMS", "cik": "", "company": "Mcmillan Shakespeare Limited", "company_raw": "Mcmillan Shakespeare 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": "Exit: State Street Corporation and subsidiaries named in paragraph 4 to this form drops below 5% of MMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154672", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11019}, {"id": "ASX-03157326", "src": "ASX", "ticker": "MMS", "cik": "", "company": "Mcmillan Shakespeare Limited", "company_raw": "Mcmillan Shakespeare Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their MMS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157326", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11019}, {"id": "ASX-03156323", "src": "ASX", "ticker": "MMS", "cik": "", "company": "Mcmillan Shakespeare Limited", "company_raw": "Mcmillan Shakespeare Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in MMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156323", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "ASXSH-03153267", "src": "ASX", "ticker": "MMS", "cik": "", "company": "Mcmillan Shakespeare Limited", "company_raw": "Mcmillan Shakespeare Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 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": "New whale in MMS \u2014 State Street Corporation and subsidiaries named in paragraph 7 to this form declares 5.11%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153267", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16779}, {"id": "ASX-03155380", "src": "ASX", "ticker": "MMS", "cik": "", "company": "Mcmillan Shakespeare Limited", "company_raw": "Mcmillan Shakespeare Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their MMS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155380", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18219}, {"id": "ASX-03153612", "src": "ASX", "ticker": "MMS", "cik": "", "company": "Mcmillan Shakespeare Limited", "company_raw": "Mcmillan Shakespeare Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their MMS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153612", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25419}, {"id": "ASXSH-03136181", "src": "ASX", "ticker": "MMS", "cik": "", "company": "Mcmillan Shakespeare Limited", "company_raw": "Mcmillan Shakespeare Limited", "who": "Perpetual Limited and its related bodies corporate", "who_key": "Perpetual Limited and its related bodies corporate", "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": "Perpetual Limited and its related bodies corporate is selling down MMS \u2014 8.17% to 7.12%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136181", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71499}, {"id": "ASX-03138082", "src": "ASX", "ticker": "MMS", "cik": "", "company": "Mcmillan Shakespeare Limited", "company_raw": "Mcmillan Shakespeare Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in MMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138082", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77259}, {"id": "ASX-03136307", "src": "ASX", "ticker": "MMS", "cik": "", "company": "Mcmillan Shakespeare Limited", "company_raw": "Mcmillan Shakespeare Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in MMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136307", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81579}, {"id": "ASXSH-03094869", "src": "ASX", "ticker": "MMS", "cik": "", "company": "Mcmillan Shakespeare Limited", "company_raw": "Mcmillan Shakespeare 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 walks away from MMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03094869", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231339}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "SSGA FUNDS MANAGEMENT, INC", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.11, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153267-3A704986", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Chessari", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 6050941.0, "indirect_account": "Chessari Holdings", "pct": null, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152264-3A704808", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Perpetual Limited and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.171, "notice_date": "2026-09-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136181-3A701893", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roberto De Luca", "notice_type": "3Y", "direct_shares": 146093.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134023-3A701492", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154672-3A705243", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/mms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094869-3A694237", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/mms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.2, "notice_date": "2026-03-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03070258-3A689759", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/mms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/mms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/mms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/mms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/mms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-05", "source_url": "https://www.marketindex.com.au/asx/mms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/mms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/mms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/mms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-28", "source_url": "https://www.marketindex.com.au/asx/mms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-08", "source_url": "https://www.marketindex.com.au/asx/mms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-06", "source_url": "https://www.marketindex.com.au/asx/mms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-01", "source_url": "https://www.marketindex.com.au/asx/mms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/mms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-24", "source_url": "https://www.marketindex.com.au/asx/mms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-23", "source_url": "https://www.marketindex.com.au/asx/mms", "needs_ocr": 0}], "directors": [{"name": "Roberto De Luca", "first_seen": "2026-09-09", "last_seen": "2026-09-09", "status": "current", "notices": 1}, {"name": "Ross Chessari", "first_seen": "2026-10-23", "last_seen": "2026-10-23", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154672-3A705243"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153267-3A704986"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152264-3A704808"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152262-3A704807"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "2026 Annual General Meeting Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151953-3A704722"}, {"date": "2026-10-22", "form": "Chairman'S Address", "title": "Chair and CEO AGM Addresses", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151951-3A704720"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151321-3A704635"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149553-3A704330"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification of cessation of securities - MMS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146654-3A703787"}, {"date": "2026-09-18", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137124-3A702071"}, {"date": "2026-09-16", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MMS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136439-3A701952"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Change in substantial holding from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136181-3A701893"}, {"date": "2026-09-09", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134023-3A701492"}, {"date": "2026-09-09", "form": "Issued Capital", "title": "Notification of cessation of securities - MMS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134019-3A701489"}], "performance": {"ticker": "MMS", "has_prices": true, "summary": {"n": 39, "avg": 1.283141971385049, "win_rate": 0.9487179487179487, "best": 10.697674418604652, "worst": -0.08127853881278528, "as_of": "2026-09-07"}, "buys": [{"who": "Caswell Bruce", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 249080.95, "date": "2026-02-10", "score": 53.9, "ref_price": 17.42, "return": 0.15499425947187134}, {"who": "Mutryn David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 75625.0, "date": "2026-02-09", "score": 45.5, "ref_price": 17.13, "return": 0.17454757734967905}, {"who": "RAJAN GAYATHRI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3642.623712, "date": "2025-11-28", "score": 23.0, "ref_price": 16.68, "return": 0.20623501199040775}, {"who": "Warren Michael J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1240.2567330000002, "date": "2025-11-28", "score": 19.2, "ref_price": 16.68, "return": 0.20623501199040775}, {"who": "RAJAN GAYATHRI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3630.2003519999994, "date": "2025-08-29", "score": 23.0, "ref_price": 19.59, "return": 0.027054619703930635}, {"who": "Warren Michael J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1236.03355, "date": "2025-08-29", "score": 19.2, "ref_price": 19.59, "return": 0.027054619703930635}, {"who": "RUDDY RAYMOND B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99962.09999999999, "date": "2025-06-16", "score": 39.1, "ref_price": 15.93, "return": 0.26302573760200887}, {"who": "RAJAN GAYATHRI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5979.405483, "date": "2025-05-30", "score": 25.2, "ref_price": 15.62, "return": 0.2880921895006403}, {"who": "Warren Michael J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1230.915884, "date": "2025-05-30", "score": 19.2, "ref_price": 15.62, "return": 0.2880921895006403}, {"who": "Warren Michael J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1225.401615, "date": "2025-02-28", "score": 19.2, "ref_price": 16.04, "return": 0.25436408977556124}, {"who": "RAJAN GAYATHRI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5417.009612000001, "date": "2025-02-28", "score": 24.8, "ref_price": 16.04, "return": 0.25436408977556124}, {"who": "Caswell Bruce", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 247240.0, "date": "2024-12-17", "score": 53.9, "ref_price": 14.29, "return": 0.4079776067179848}, {"who": "RUDDY RAYMOND B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249395.39999999997, "date": "2024-12-12", "score": 44.3, "ref_price": 14.3, "return": 0.406993006993007}, {"who": "HALEY JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250442.40000000002, "date": "2024-12-12", "score": 44.3, "ref_price": 14.3, "return": 0.406993006993007}, {"who": "RAJAN GAYATHRI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5395.125015, "date": "2024-11-29", "score": 24.7, "ref_price": 15.08, "return": 0.3342175066312998}, {"who": "Warren Michael J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1220.4346, "date": "2024-11-29", "score": 19.2, "ref_price": 15.08, "return": 0.3342175066312998}, {"who": "Warren Michael J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3032.9089, "date": "2024-09-03", "score": 22.3, "ref_price": 16.31, "return": 0.23359901900674448}, {"who": "RAJAN GAYATHRI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5377.607982, "date": "2024-08-30", "score": 24.7, "ref_price": 15.85, "return": 0.2694006309148266}, {"who": "RAJAN GAYATHRI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5358.86869, "date": "2024-05-30", "score": 24.7, "ref_price": 16.47, "return": 0.22161505768063158}, {"who": "RAJAN GAYATHRI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4734.81815, "date": "2024-02-29", "score": 24.2, "ref_price": 21.9, "return": -0.08127853881278528}, {"who": "RAJAN GAYATHRI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4734.81815, "date": "2024-02-29", "score": 24.2, "ref_price": 21.9, "return": -0.08127853881278528}, {"who": "RAJAN GAYATHRI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16680.1628934, "date": "2023-11-30", "score": 30.0, "ref_price": 17.82, "return": 0.12906846240179579}, {"who": "Caswell Bruce", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President", "amount": 248367.97890000002, "date": "2023-08-04", "score": 54.0, "ref_price": 19.72, "return": 0.02028397565922932}, {"who": "RUDDY RAYMOND B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 400584.3, "date": "2022-12-07", "score": 47.1, "ref_price": 13.66, "return": 0.4729136163982431}, {"who": "Caswell Bruce", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President", "amount": 500656.0, "date": "2022-06-15", "score": 58.1, "ref_price": 9.74, "return": 1.0657084188911705}, {"who": "HALEY JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1085760.0, "date": "2022-06-15", "score": 54.4, "ref_price": 9.74, "return": 1.0657084188911705}, {"who": "RUDDY RAYMOND B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000919.0518, "date": "2022-06-14", "score": 53.8, "ref_price": 9.86, "return": 1.0405679513184587}, {"who": "Caswell Bruce", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President", "amount": 366869.7, "date": "2021-08-11", "score": 56.4, "ref_price": 13.06, "return": 0.5405819295558959}, {"who": "Altman Anne K.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 151306.65, "date": "2017-02-10", "score": 41.2, "ref_price": 10.64, "return": 0.8909774436090225}, {"who": "Nadeau Richard John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 50100.0, "date": "2016-11-11", "score": 44.6, "ref_price": 10.61, "return": 0.8963242224316684}, {"who": "POND PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 751381.25, "date": "2015-11-18", "score": 49.5, "ref_price": 12.23, "return": 0.6451349141455438}, {"who": "Nadeau Richard John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 53160.0, "date": "2015-11-13", "score": 45.9, "ref_price": 12.15, "return": 0.6559670781893004}, {"who": "WEBB WELLINGTON E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9976.3755, "date": "2014-08-18", "score": 27.5, "ref_price": 10.25, "return": 0.9629268292682928}, {"who": "JANA PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5351399.0, "date": "2007-08-10", "score": 57.5, "ref_price": 4.71, "return": 3.2717622080679405}, {"who": "JANA PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6532719.0, "date": "2007-01-22", "score": 58.9, "ref_price": 4.0, "return": 4.03}, {"who": "JANA PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9844093.0, "date": "2007-01-09", "score": 60.9, "ref_price": 3.8, "return": 4.294736842105263}, {"who": "JANA PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18746975.0, "date": "2006-12-27", "score": 67.1, "ref_price": 3.97, "return": 4.068010075566751}, {"who": "RUDDY RAYMOND B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 652233.9, "date": "2005-03-16", "score": 48.8, "ref_price": 1.72, "return": 10.697674418604652}, {"who": "RUDDY RAYMOND B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1076780.0, "date": "2005-03-15", "score": 54.1, "ref_price": 1.72, "return": 10.697674418604652}]}, "price_series": [{"date": "2004-03-15", "close": 0.74, "volume": 3021429.0}, {"date": "2004-03-16", "close": 0.72, "volume": 1071315.0}, {"date": "2004-03-17", "close": 0.73, "volume": 457000.0}, {"date": "2004-03-18", "close": 0.73, "volume": 306935.0}, {"date": "2004-03-19", "close": 0.75, "volume": 299400.0}, {"date": "2004-03-22", "close": 0.79, "volume": 143500.0}, {"date": "2004-03-23", "close": 0.77, "volume": 107547.0}, {"date": "2004-03-24", "close": 0.76, "volume": 134600.0}, {"date": "2004-03-25", "close": 0.76, "volume": 917558.0}, {"date": "2004-03-29", "close": 0.82, "volume": 128200.0}, {"date": "2004-03-30", "close": 0.81, "volume": 88000.0}, {"date": "2004-03-31", "close": 0.8, "volume": 51000.0}, {"date": "2004-04-01", "close": 0.8, "volume": 410000.0}, {"date": "2004-04-02", "close": 0.79, "volume": 48995.0}, {"date": "2004-04-05", "close": 0.78, "volume": 9584.0}, {"date": "2004-04-06", "close": 0.8, "volume": 320000.0}, {"date": "2004-04-07", "close": 0.76, "volume": 38671.0}, {"date": "2004-04-08", "close": 0.75, "volume": 40000.0}, {"date": "2004-04-13", "close": 0.76, "volume": 68000.0}, {"date": "2004-04-14", "close": 0.76, "volume": 65150.0}, {"date": "2004-04-15", "close": 0.76, "volume": 312000.0}, {"date": "2004-04-16", "close": 0.75, "volume": 42000.0}, {"date": "2004-04-19", "close": 0.76, "volume": 10000.0}, {"date": "2004-04-20", "close": 0.8, "volume": 112500.0}, {"date": "2004-04-21", "close": 0.8, "volume": 7100.0}, {"date": "2004-04-22", "close": 0.77, "volume": 13300.0}, {"date": "2004-04-23", "close": 0.77, "volume": 15000.0}, {"date": "2004-04-27", "close": 0.78, "volume": 225000.0}, {"date": "2004-04-28", "close": 0.78, "volume": 30000.0}, {"date": "2004-04-29", "close": 0.76, "volume": 47000.0}, {"date": "2004-04-30", "close": 0.79, "volume": 57853.0}, {"date": "2004-05-03", "close": 0.76, "volume": 412785.0}, {"date": "2004-05-04", "close": 0.73, "volume": 33059.0}, {"date": "2004-05-05", "close": 0.73, "volume": 10000.0}, {"date": "2004-05-06", "close": 0.73, "volume": 5000.0}, {"date": "2004-05-07", "close": 0.73, "volume": 5000.0}, {"date": "2004-05-10", "close": 0.74, "volume": 164000.0}, {"date": "2004-05-11", "close": 0.73, "volume": 57000.0}, {"date": "2004-05-12", "close": 0.73, "volume": 12740.0}, {"date": "2004-05-13", "close": 0.73, "volume": 20798.0}, {"date": "2004-05-14", "close": 0.73, "volume": 226696.0}, {"date": "2004-05-17", "close": 0.7, "volume": 25000.0}, {"date": "2004-05-18", "close": 0.66, "volume": 757691.0}, {"date": "2004-05-19", "close": 0.65, "volume": 54000.0}, {"date": "2004-05-20", "close": 0.65, "volume": 609769.0}, {"date": "2004-05-21", "close": 0.65, "volume": 4500.0}, {"date": "2004-05-24", "close": 0.67, "volume": 1000.0}, {"date": "2004-05-26", "close": 0.67, "volume": 12500.0}, {"date": "2004-05-27", "close": 0.67, "volume": 77000.0}, {"date": "2004-05-28", "close": 0.7, "volume": 153000.0}, {"date": "2004-05-31", "close": 0.7, "volume": 10000.0}, {"date": "2004-06-01", "close": 0.68, "volume": 15000.0}, {"date": "2004-06-02", "close": 0.7, "volume": 360000.0}, {"date": "2004-06-03", "close": 0.7, "volume": 10000.0}, {"date": "2004-06-04", "close": 0.7, "volume": 74000.0}, {"date": "2004-06-08", "close": 0.7, "volume": 15000.0}, {"date": "2004-06-09", "close": 0.7, "volume": 38000.0}, {"date": "2004-06-16", "close": 0.76, "volume": 13500.0}, {"date": "2004-06-17", "close": 0.76, "volume": 13448.0}, {"date": "2004-06-18", "close": 0.76, "volume": 10000.0}, {"date": "2004-06-21", "close": 0.78, "volume": 31552.0}, {"date": "2004-06-22", "close": 0.76, "volume": 2972000.0}, {"date": "2004-06-24", "close": 0.78, "volume": 22798.0}, {"date": "2004-06-28", "close": 0.78, "volume": 68000.0}, {"date": "2004-06-29", "close": 0.8, "volume": 10400.0}, {"date": "2004-07-01", "close": 0.8, "volume": 44000.0}, {"date": "2004-07-02", "close": 0.8, "volume": 28756.0}, {"date": "2004-07-06", "close": 0.75, "volume": 32755.0}, {"date": "2004-07-15", "close": 0.82, "volume": 53000.0}, {"date": "2004-07-16", "close": 0.85, "volume": 12000.0}, {"date": "2004-07-20", "close": 0.9, "volume": 13252.0}, {"date": "2004-07-21", "close": 0.9, "volume": 14159.0}, {"date": "2004-07-22", "close": 0.85, "volume": 8000.0}, {"date": "2004-07-23", "close": 0.88, "volume": 58800.0}, {"date": "2004-07-26", "close": 0.88, "volume": 1200.0}, {"date": "2004-07-27", "close": 0.9, "volume": 10725.0}, {"date": "2004-07-29", "close": 0.85, "volume": 20000.0}, {"date": "2004-07-30", "close": 0.9, "volume": 24864.0}, {"date": "2004-08-05", "close": 0.85, "volume": 12000.0}, {"date": "2004-08-10", "close": 0.86, "volume": 17580.0}, {"date": "2004-08-11", "close": 0.86, "volume": 420.0}, {"date": "2004-08-12", "close": 0.91, "volume": 39550.0}, {"date": "2004-08-17", "close": 0.91, "volume": 13000.0}, {"date": "2004-08-18", "close": 0.91, "volume": 139350.0}, {"date": "2004-08-19", "close": 1.0, "volume": 13750.0}, {"date": "2004-08-20", "close": 1.0, "volume": 36250.0}, {"date": "2004-08-23", "close": 1.05, "volume": 49400.0}, {"date": "2004-08-24", "close": 1.2, "volume": 381650.0}, {"date": "2004-08-25", "close": 1.15, "volume": 30800.0}, {"date": "2004-08-26", "close": 1.2, "volume": 62500.0}, {"date": "2004-08-27", "close": 1.2, "volume": 13343.0}, {"date": "2004-08-30", "close": 1.2, "volume": 15000.0}, {"date": "2004-08-31", "close": 1.25, "volume": 30507.0}, {"date": "2004-09-01", "close": 1.28, "volume": 63098.0}, {"date": "2004-09-02", "close": 1.25, "volume": 217465.0}, {"date": "2004-09-03", "close": 1.22, "volume": 49450.0}, {"date": "2004-09-06", "close": 1.23, "volume": 27300.0}, {"date": "2004-09-07", "close": 1.21, "volume": 2000.0}, {"date": "2004-09-08", "close": 1.25, "volume": 161700.0}, {"date": "2004-09-09", "close": 1.25, "volume": 750.0}, {"date": "2004-09-10", "close": 1.2, "volume": 25500.0}, {"date": "2004-09-13", "close": 1.2, "volume": 5000.0}, {"date": "2004-09-14", "close": 1.25, "volume": 16000.0}, {"date": "2004-09-15", "close": 1.24, "volume": 100000.0}, {"date": "2004-09-16", "close": 1.22, "volume": 171298.0}, {"date": "2004-09-17", "close": 1.22, "volume": 105000.0}, {"date": "2004-09-20", "close": 1.23, "volume": 81500.0}, {"date": "2004-09-22", "close": 1.22, "volume": 53035.0}, {"date": "2004-09-23", "close": 1.24, "volume": 4669.0}, {"date": "2004-09-24", "close": 1.25, "volume": 4000.0}, {"date": "2004-09-27", "close": 1.25, "volume": 5000.0}, {"date": "2004-09-30", "close": 1.25, "volume": 2200.0}, {"date": "2004-10-04", "close": 1.36, "volume": 9000.0}, {"date": "2004-10-05", "close": 1.5, "volume": 641650.0}, {"date": "2004-10-06", "close": 1.5, "volume": 116514.0}, {"date": "2004-10-07", "close": 1.45, "volume": 18000.0}, {"date": "2004-10-08", "close": 1.48, "volume": 5500.0}, {"date": "2004-10-11", "close": 1.5, "volume": 146524.0}, {"date": "2004-10-12", "close": 1.53, "volume": 237599.0}, {"date": "2004-10-13", "close": 1.55, "volume": 9453.0}, {"date": "2004-10-14", "close": 1.65, "volume": 31550.0}, {"date": "2004-10-15", "close": 1.61, "volume": 44937.0}, {"date": "2004-10-18", "close": 1.5, "volume": 23700.0}, {"date": "2004-10-20", "close": 1.58, "volume": 8300.0}, {"date": "2004-10-21", "close": 1.5, "volume": 112134.0}, {"date": "2004-10-25", "close": 1.52, "volume": 20000.0}, {"date": "2004-10-27", "close": 1.5, "volume": 33117.0}, {"date": "2004-10-28", "close": 1.51, "volume": 8000.0}, {"date": "2004-11-01", "close": 1.55, "volume": 27135.0}, {"date": "2004-11-02", "close": 1.55, "volume": 98364.0}, {"date": "2004-11-03", "close": 1.55, "volume": 124166.0}, {"date": "2004-11-04", "close": 1.55, "volume": 61400.0}, {"date": "2004-11-09", "close": 1.55, "volume": 42500.0}, {"date": "2004-11-10", "close": 1.64, "volume": 88770.0}, {"date": "2004-11-11", "close": 1.6, "volume": 750.0}, {"date": "2004-11-12", "close": 1.63, "volume": 14750.0}, {"date": "2004-11-15", "close": 1.63, "volume": 20330.0}, {"date": "2004-11-16", "close": 1.61, "volume": 2000.0}, {"date": "2004-11-17", "close": 1.61, "volume": 740.0}, {"date": "2004-11-18", "close": 1.63, "volume": 14350.0}, {"date": "2004-11-19", "close": 1.63, "volume": 2000.0}, {"date": "2004-11-23", "close": 1.63, "volume": 8687.0}, {"date": "2004-11-24", "close": 1.63, "volume": 11320.0}, {"date": "2004-11-25", "close": 1.64, "volume": 244470.0}, {"date": "2004-11-26", "close": 1.6, "volume": 7223.0}, {"date": "2004-11-29", "close": 1.63, "volume": 1000.0}, {"date": "2004-11-30", "close": 1.63, "volume": 3030.0}, {"date": "2004-12-01", "close": 1.6, "volume": 142798.0}, {"date": "2004-12-02", "close": 1.56, "volume": 431396.0}, {"date": "2004-12-06", "close": 1.55, "volume": 6555.0}, {"date": "2004-12-09", "close": 1.53, "volume": 157442.0}, {"date": "2004-12-13", "close": 1.5, "volume": 1000.0}, {"date": "2004-12-14", "close": 1.55, "volume": 20000.0}, {"date": "2004-12-15", "close": 1.55, "volume": 728431.0}, {"date": "2004-12-16", "close": 1.55, "volume": 10000.0}, {"date": "2004-12-17", "close": 1.55, "volume": 8000.0}, {"date": "2004-12-21", "close": 1.55, "volume": 20000.0}, {"date": "2004-12-22", "close": 1.55, "volume": 20000.0}, {"date": "2004-12-23", "close": 1.55, "volume": 32500.0}, {"date": "2004-12-29", "close": 1.55, "volume": 20000.0}, {"date": "2005-01-06", "close": 1.5, "volume": 1800.0}, {"date": "2005-01-11", "close": 1.5, "volume": 6049.0}, {"date": "2005-01-12", "close": 1.55, "volume": 49.0}, {"date": "2005-01-13", "close": 1.5, "volume": 15561.0}, {"date": "2005-01-14", "close": 1.5, "volume": 49.0}, {"date": "2005-01-17", "close": 1.4, "volume": 13742.0}, {"date": "2005-01-18", "close": 1.5, "volume": 5000.0}, {"date": "2005-01-19", "close": 1.5, "volume": 54390.0}, {"date": "2005-01-20", "close": 1.5, "volume": 8880.0}, {"date": "2005-01-21", "close": 1.45, "volume": 5000.0}, {"date": "2005-01-25", "close": 1.55, "volume": 17000.0}, {"date": "2005-01-27", "close": 1.55, "volume": 16629.0}, {"date": "2005-01-28", "close": 1.5, "volume": 600.0}, {"date": "2005-02-01", "close": 1.5, "volume": 1600.0}, {"date": "2005-02-03", "close": 1.65, "volume": 32410.0}, {"date": "2005-02-07", "close": 1.55, "volume": 15000.0}, {"date": "2005-02-08", "close": 1.5, "volume": 5000.0}, {"date": "2005-02-09", "close": 1.5, "volume": 2500.0}, {"date": "2005-02-11", "close": 1.55, "volume": 10000.0}, {"date": "2005-02-14", "close": 1.55, "volume": 1000.0}, {"date": "2005-02-15", "close": 1.62, "volume": 4200.0}, {"date": "2005-02-16", "close": 1.55, "volume": 6996.0}, {"date": "2005-02-18", "close": 1.65, "volume": 43619.0}, {"date": "2005-02-21", "close": 1.65, "volume": 8000.0}, {"date": "2005-02-22", "close": 1.65, "volume": 1141875.0}, {"date": "2005-02-23", "close": 1.72, "volume": 14320.0}, {"date": "2005-02-24", "close": 1.68, "volume": 20000.0}, {"date": "2005-02-25", "close": 1.65, "volume": 270740.0}, {"date": "2005-02-28", "close": 1.7, "volume": 72314.0}, {"date": "2005-03-02", "close": 1.65, "volume": 46846.0}, {"date": "2005-03-03", "close": 1.7, "volume": 19180.0}, {"date": "2005-03-07", "close": 1.67, "volume": 3530.0}, {"date": "2005-03-08", "close": 1.67, "volume": 2360.0}, {"date": "2005-03-11", "close": 1.65, "volume": 17150.0}, {"date": "2005-03-15", "close": 1.72, "volume": 3577896.0}, {"date": "2005-03-16", "close": 1.72, "volume": 10639.0}, {"date": "2005-03-17", "close": 1.72, "volume": 5814.0}, {"date": "2005-03-21", "close": 1.71, "volume": 50000.0}, {"date": "2005-03-22", "close": 1.72, "volume": 25263.0}, {"date": "2005-03-23", "close": 1.72, "volume": 213540.0}, {"date": "2005-03-24", "close": 1.75, "volume": 2230.0}, {"date": "2005-03-29", "close": 1.7, "volume": 430670.0}, {"date": "2005-03-30", "close": 1.7, "volume": 10000.0}, {"date": "2005-04-01", "close": 1.7, "volume": 23500.0}, {"date": "2005-04-04", "close": 1.7, "volume": 10500.0}, {"date": "2005-04-06", "close": 1.7, "volume": 60000.0}, {"date": "2005-04-07", "close": 1.7, "volume": 21000.0}, {"date": "2005-04-08", "close": 1.7, "volume": 936.0}, {"date": "2005-04-11", "close": 1.67, "volume": 14506.0}, {"date": "2005-04-12", "close": 1.65, "volume": 307308.0}, {"date": "2005-04-14", "close": 1.6, "volume": 36000.0}, {"date": "2005-04-15", "close": 1.6, "volume": 15800.0}, {"date": "2005-04-18", "close": 1.58, "volume": 10000.0}, {"date": "2005-04-19", "close": 1.6, "volume": 6000.0}, {"date": "2005-04-22", "close": 1.6, "volume": 20000.0}, {"date": "2005-04-27", "close": 1.52, "volume": 4718.0}, {"date": "2005-04-28", "close": 1.52, "volume": 10000.0}, {"date": "2005-04-29", "close": 1.52, "volume": 5200.0}, {"date": "2005-05-03", "close": 1.55, "volume": 9965.0}, {"date": "2005-05-06", "close": 1.55, "volume": 59315.0}, {"date": "2005-05-09", "close": 1.55, "volume": 720.0}, {"date": "2005-05-10", "close": 1.55, "volume": 8940.0}, {"date": "2005-05-12", "close": 1.55, "volume": 10000.0}, {"date": "2005-05-13", "close": 1.55, "volume": 250000.0}, {"date": "2005-05-17", "close": 1.56, "volume": 381780.0}, {"date": "2005-05-18", "close": 1.55, "volume": 1560.0}, {"date": "2005-05-19", "close": 1.55, "volume": 970.0}, {"date": "2005-05-20", "close": 1.53, "volume": 17340.0}, {"date": "2005-05-23", "close": 1.53, "volume": 2660.0}, {"date": "2005-05-30", "close": 1.49, "volume": 11100.0}, {"date": "2005-05-31", "close": 1.47, "volume": 17496.0}, {"date": "2005-06-01", "close": 1.52, "volume": 12000.0}, {"date": "2005-06-02", "close": 1.53, "volume": 5270.0}, {"date": "2005-06-03", "close": 1.55, "volume": 3325.0}, {"date": "2005-06-06", "close": 1.55, "volume": 2400.0}, {"date": "2005-06-07", "close": 1.53, "volume": 176554.0}, {"date": "2005-06-08", "close": 1.52, "volume": 40000.0}, {"date": "2005-06-09", "close": 1.53, "volume": 350.0}, {"date": "2005-06-10", "close": 1.53, "volume": 10650.0}, {"date": "2005-06-14", "close": 1.51, "volume": 13200.0}, {"date": "2005-06-15", "close": 1.45, "volume": 60909.0}, {"date": "2005-06-16", "close": 1.45, "volume": 10000.0}, {"date": "2005-06-17", "close": 1.45, "volume": 22000.0}, {"date": "2005-06-21", "close": 1.45, "volume": 96600.0}, {"date": "2005-06-22", "close": 1.45, "volume": 14506.0}, {"date": "2005-06-24", "close": 1.48, "volume": 54000.0}, {"date": "2005-06-27", "close": 1.52, "volume": 5981.0}, {"date": "2005-06-29", "close": 1.57, "volume": 10000.0}, {"date": "2005-07-05", "close": 1.6, "volume": 19180.0}, {"date": "2005-07-06", "close": 1.62, "volume": 5820.0}, {"date": "2005-07-11", "close": 1.6, "volume": 33000.0}, {"date": "2005-07-12", "close": 1.6, "volume": 143.0}, {"date": "2005-07-14", "close": 1.6, "volume": 10337.0}, {"date": "2005-07-15", "close": 1.6, "volume": 314.0}, {"date": "2005-07-19", "close": 1.53, "volume": 9730.0}, {"date": "2005-07-20", "close": 1.55, "volume": 3210.0}, {"date": "2005-07-21", "close": 1.54, "volume": 7500.0}, {"date": "2005-07-25", "close": 1.55, "volume": 17000.0}, {"date": "2005-07-27", "close": 1.6, "volume": 606.0}, {"date": "2005-08-02", "close": 1.62, "volume": 500000.0}, {"date": "2005-08-03", "close": 1.62, "volume": 91294.0}, {"date": "2005-08-04", "close": 1.62, "volume": 185000.0}, {"date": "2005-08-05", "close": 1.65, "volume": 31225.0}, {"date": "2005-08-08", "close": 1.65, "volume": 29200.0}, {"date": "2005-08-09", "close": 1.62, "volume": 127704.0}, {"date": "2005-08-10", "close": 1.62, "volume": 55696.0}, {"date": "2005-08-11", "close": 1.65, "volume": 2751.0}, {"date": "2005-08-15", "close": 1.7, "volume": 6121.0}, {"date": "2005-08-16", "close": 1.75, "volume": 12000.0}, {"date": "2005-08-18", "close": 1.7, "volume": 100000.0}, {"date": "2005-08-22", "close": 1.7, "volume": 30000.0}, {"date": "2005-08-23", "close": 1.85, "volume": 256100.0}, {"date": "2005-08-24", "close": 1.9, "volume": 965000.0}, {"date": "2005-08-25", "close": 1.9, "volume": 8000.0}, {"date": "2005-08-26", "close": 1.9, "volume": 200300.0}, {"date": "2005-08-29", "close": 2.0, "volume": 46418.0}, {"date": "2005-08-30", "close": 1.95, "volume": 6000.0}, {"date": "2005-08-31", "close": 1.96, "volume": 25832.0}, {"date": "2005-09-05", "close": 1.92, "volume": 2625.0}, {"date": "2005-09-06", "close": 1.855, "volume": 9000.0}, {"date": "2005-09-07", "close": 1.87, "volume": 38500.0}, {"date": "2005-09-09", "close": 1.91, "volume": 12500.0}, {"date": "2005-09-12", "close": 1.95, "volume": 1000.0}, {"date": "2005-09-13", "close": 1.9, "volume": 14000.0}, {"date": "2005-09-14", "close": 1.9, "volume": 10000.0}, {"date": "2005-09-15", "close": 1.9, "volume": 12750.0}, {"date": "2005-09-16", "close": 1.9, "volume": 4790.0}, {"date": "2005-09-19", "close": 1.91, "volume": 12270.0}, {"date": "2005-09-20", "close": 2.0, "volume": 7040.0}, {"date": "2005-09-21", "close": 1.9, "volume": 21230.0}, {"date": "2005-09-22", "close": 1.9, "volume": 2000.0}, {"date": "2005-09-23", "close": 1.92, "volume": 10000.0}, {"date": "2005-09-28", "close": 1.92, "volume": 30000.0}, {"date": "2005-09-29", "close": 1.92, "volume": 44568.0}, {"date": "2005-10-03", "close": 1.92, "volume": 3875.0}, {"date": "2005-10-04", "close": 1.95, "volume": 163375.0}, {"date": "2005-10-05", "close": 1.92, "volume": 30373.0}, {"date": "2005-10-06", "close": 1.89, "volume": 14002.0}, {"date": "2005-10-10", "close": 1.9, "volume": 1557.0}, {"date": "2005-10-11", "close": 1.95, "volume": 24923.0}, {"date": "2005-10-12", "close": 1.97, "volume": 10000.0}, {"date": "2005-10-13", "close": 2.0, "volume": 26321.0}, {"date": "2005-10-14", "close": 2.0, "volume": 75000.0}, {"date": "2005-10-20", "close": 1.99, "volume": 260.0}, {"date": "2005-10-21", "close": 1.91, "volume": 10000.0}, {"date": "2005-10-25", "close": 1.91, "volume": 7973.0}, {"date": "2005-10-26", "close": 1.9, "volume": 35593.0}, {"date": "2005-10-27", "close": 1.9, "volume": 57354.0}, {"date": "2005-10-31", "close": 1.9, "volume": 20000.0}, {"date": "2005-11-01", "close": 1.9, "volume": 1000.0}, {"date": "2005-11-02", "close": 2.0, "volume": 1480.0}, {"date": "2005-11-07", "close": 2.0, "volume": 15500.0}, {"date": "2005-11-08", "close": 1.9, "volume": 55711.0}, {"date": "2005-11-10", "close": 1.95, "volume": 10290.0}, {"date": "2005-11-11", "close": 1.95, "volume": 40500.0}, {"date": "2005-11-14", "close": 1.95, "volume": 33929.0}, {"date": "2005-11-15", "close": 1.95, "volume": 10557.0}, {"date": "2005-11-16", "close": 2.01, "volume": 109000.0}, {"date": "2005-11-17", "close": 2.01, "volume": 1711.0}, {"date": "2005-11-18", "close": 2.05, "volume": 8000.0}, {"date": "2005-11-23", "close": 2.1, "volume": 38960.0}, {"date": "2005-11-25", "close": 2.2, "volume": 365000.0}, {"date": "2005-11-29", "close": 2.11, "volume": 13000.0}, {"date": "2005-11-30", "close": 2.1, "volume": 6200.0}, {"date": "2005-12-01", "close": 2.2, "volume": 137196.0}, {"date": "2005-12-06", "close": 2.25, "volume": 20230.0}, {"date": "2005-12-07", "close": 2.25, "volume": 2000.0}, {"date": "2005-12-08", "close": 2.2, "volume": 47770.0}, {"date": "2005-12-13", "close": 2.23, "volume": 12200.0}, {"date": "2005-12-14", "close": 2.2, "volume": 20000.0}, {"date": "2005-12-15", "close": 2.2, "volume": 1047.0}, {"date": "2005-12-16", "close": 2.24, "volume": 1885.0}, {"date": "2005-12-20", "close": 2.24, "volume": 2920.0}, {"date": "2006-01-03", "close": 2.15, "volume": 113.0}, {"date": "2006-01-04", "close": 2.1, "volume": 31327.0}, {"date": "2006-01-09", "close": 2.1, "volume": 10000.0}, {"date": "2006-01-12", "close": 2.1, "volume": 6500.0}, {"date": "2006-01-16", "close": 2.1, "volume": 1000.0}, {"date": "2006-01-17", "close": 2.14, "volume": 34800.0}, {"date": "2006-01-20", "close": 2.2, "volume": 6000.0}, {"date": "2006-01-23", "close": 2.2, "volume": 10000.0}, {"date": "2006-01-24", "close": 2.2, "volume": 8704.0}, {"date": "2006-01-25", "close": 2.24, "volume": 20000.0}, {"date": "2006-01-27", "close": 2.2, "volume": 2500.0}, {"date": "2006-01-30", "close": 2.2, "volume": 14000.0}, {"date": "2006-01-31", "close": 2.22, "volume": 20782.0}, {"date": "2006-02-02", "close": 2.24, "volume": 7000.0}, {"date": "2006-02-03", "close": 2.25, "volume": 22718.0}, {"date": "2006-02-06", "close": 2.3, "volume": 5000.0}, {"date": "2006-02-07", "close": 2.5, "volume": 102000.0}, {"date": "2006-02-08", "close": 2.5, "volume": 30000.0}, {"date": "2006-02-10", "close": 2.5, "volume": 24526.0}, {"date": "2006-02-13", "close": 2.5, "volume": 12000.0}, {"date": "2006-02-14", "close": 2.49, "volume": 74526.0}, {"date": "2006-02-15", "close": 2.46, "volume": 14195.0}, {"date": "2006-02-16", "close": 2.52, "volume": 70279.0}, {"date": "2006-02-17", "close": 2.7, "volume": 20000.0}, {"date": "2006-02-20", "close": 2.79, "volume": 206441.0}, {"date": "2006-02-21", "close": 2.85, "volume": 38143.0}, {"date": "2006-02-22", "close": 2.85, "volume": 14088.0}, {"date": "2006-02-23", "close": 2.82, "volume": 298.0}, {"date": "2006-02-24", "close": 2.85, "volume": 10000.0}, {"date": "2006-02-27", "close": 2.95, "volume": 50000.0}, {"date": "2006-02-28", "close": 2.95, "volume": 8000.0}, {"date": "2006-03-01", "close": 3.05, "volume": 285052.0}, {"date": "2006-03-02", "close": 3.05, "volume": 3000.0}, {"date": "2006-03-03", "close": 3.05, "volume": 40553.0}, {"date": "2006-03-06", "close": 3.0, "volume": 4441.0}, {"date": "2006-03-07", "close": 2.95, "volume": 10500.0}, {"date": "2006-03-09", "close": 2.9, "volume": 1700.0}, {"date": "2006-03-13", "close": 2.81, "volume": 2000.0}, {"date": "2006-03-14", "close": 2.86, "volume": 23690.0}, {"date": "2006-03-15", "close": 3.0, "volume": 1454281.0}, {"date": "2006-03-16", "close": 2.99, "volume": 2470.0}, {"date": "2006-03-17", "close": 2.9, "volume": 9250.0}, {"date": "2006-03-21", "close": 2.95, "volume": 5168.0}, {"date": "2006-03-22", "close": 2.95, "volume": 4232.0}, {"date": "2006-03-23", "close": 2.95, "volume": 10000.0}, {"date": "2006-03-27", "close": 2.94, "volume": 1000.0}, {"date": "2006-03-28", "close": 2.86, "volume": 488.0}, {"date": "2006-03-30", "close": 2.9, "volume": 5000.0}, {"date": "2006-03-31", "close": 2.95, "volume": 20900.0}, {"date": "2006-04-03", "close": 2.85, "volume": 782.0}, {"date": "2006-04-04", "close": 3.0, "volume": 315.0}, {"date": "2006-04-05", "close": 3.0, "volume": 13000.0}, {"date": "2006-04-06", "close": 2.95, "volume": 232.0}, {"date": "2006-04-07", "close": 2.9, "volume": 9868.0}, {"date": "2006-04-10", "close": 2.9, "volume": 200000.0}, {"date": "2006-04-11", "close": 2.85, "volume": 5000.0}, {"date": "2006-04-13", "close": 2.86, "volume": 2074.0}, {"date": "2006-04-18", "close": 2.87, "volume": 2000.0}, {"date": "2006-04-20", "close": 2.87, "volume": 3000.0}, {"date": "2006-04-21", "close": 2.87, "volume": 2531.0}, {"date": "2006-04-24", "close": 2.8, "volume": 42187.0}, {"date": "2006-04-26", "close": 2.8, "volume": 18824.0}, {"date": "2006-04-27", "close": 2.85, "volume": 20000.0}, {"date": "2006-04-28", "close": 2.9, "volume": 100000.0}, {"date": "2006-05-01", "close": 2.95, "volume": 15040.0}, {"date": "2006-05-02", "close": 2.95, "volume": 177520.0}, {"date": "2006-05-04", "close": 3.25, "volume": 18200.0}, {"date": "2006-05-05", "close": 3.25, "volume": 5135.0}, {"date": "2006-05-08", "close": 3.3, "volume": 14680.0}, {"date": "2006-05-10", "close": 3.25, "volume": 17637.0}, {"date": "2006-05-11", "close": 3.25, "volume": 2375.0}, {"date": "2006-05-12", "close": 3.25, "volume": 3853.0}, {"date": "2006-05-15", "close": 3.25, "volume": 69340.0}, {"date": "2006-05-16", "close": 3.3, "volume": 166435.0}, {"date": "2006-05-17", "close": 3.3, "volume": 7000.0}, {"date": "2006-05-18", "close": 3.35, "volume": 367.0}, {"date": "2006-05-19", "close": 3.3, "volume": 4100.0}, {"date": "2006-05-22", "close": 3.25, "volume": 7800.0}, {"date": "2006-05-24", "close": 3.27, "volume": 13000.0}, {"date": "2006-05-25", "close": 3.15, "volume": 10000.0}, {"date": "2006-05-29", "close": 3.15, "volume": 3200.0}, {"date": "2006-05-30", "close": 3.16, "volume": 46371.0}, {"date": "2006-05-31", "close": 3.16, "volume": 1500.0}, {"date": "2006-06-01", "close": 3.2, "volume": 2560.0}, {"date": "2006-06-05", "close": 3.17, "volume": 378669.0}, {"date": "2006-06-07", "close": 3.23, "volume": 5000.0}, {"date": "2006-06-09", "close": 3.3, "volume": 7093.0}, {"date": "2006-06-13", "close": 3.4, "volume": 27285.0}, {"date": "2006-06-14", "close": 3.4, "volume": 1822.0}, {"date": "2006-06-15", "close": 3.4, "volume": 294.0}, {"date": "2006-06-16", "close": 3.4, "volume": 6200.0}, {"date": "2006-06-19", "close": 3.4, "volume": 1500.0}, {"date": "2006-06-22", "close": 3.35, "volume": 68000.0}, {"date": "2006-06-23", "close": 3.35, "volume": 10000.0}, {"date": "2006-06-26", "close": 3.3, "volume": 3000.0}, {"date": "2006-06-27", "close": 3.22, "volume": 22000.0}, {"date": "2006-06-28", "close": 3.22, "volume": 7900.0}, {"date": "2006-06-29", "close": 3.17, "volume": 800.0}, {"date": "2006-06-30", "close": 3.35, "volume": 10168.0}, {"date": "2006-07-04", "close": 3.2, "volume": 32625.0}, {"date": "2006-07-05", "close": 3.2, "volume": 12815.0}, {"date": "2006-07-07", "close": 3.27, "volume": 233021.0}, {"date": "2006-07-12", "close": 3.35, "volume": 67935.0}, {"date": "2006-07-13", "close": 3.35, "volume": 6328.0}, {"date": "2006-07-14", "close": 3.35, "volume": 11328.0}, {"date": "2006-07-17", "close": 3.42, "volume": 2000.0}, {"date": "2006-07-18", "close": 3.42, "volume": 2000.0}, {"date": "2006-07-19", "close": 3.45, "volume": 13763.0}, {"date": "2006-07-20", "close": 3.45, "volume": 11000.0}, {"date": "2006-07-21", "close": 3.45, "volume": 869.0}, {"date": "2006-07-25", "close": 3.39, "volume": 13695.0}, {"date": "2006-07-26", "close": 3.47, "volume": 12868.0}, {"date": "2006-07-27", "close": 3.44, "volume": 55972.0}, {"date": "2006-07-28", "close": 3.44, "volume": 2000.0}, {"date": "2006-07-31", "close": 3.42, "volume": 5000.0}, {"date": "2006-08-02", "close": 3.5, "volume": 32590.0}, {"date": "2006-08-04", "close": 3.49, "volume": 5000.0}, {"date": "2006-08-07", "close": 3.55, "volume": 4080.0}, {"date": "2006-08-08", "close": 3.58, "volume": 91279.0}, {"date": "2006-08-09", "close": 3.65, "volume": 24903.0}, {"date": "2006-08-11", "close": 3.55, "volume": 5500.0}, {"date": "2006-08-14", "close": 3.65, "volume": 23000.0}, {"date": "2006-08-15", "close": 3.64, "volume": 6700.0}, {"date": "2006-08-18", "close": 3.6, "volume": 350.0}, {"date": "2006-08-21", "close": 3.55, "volume": 1000.0}, {"date": "2006-08-22", "close": 3.55, "volume": 10800.0}, {"date": "2006-08-23", "close": 3.59, "volume": 111410.0}, {"date": "2006-08-24", "close": 3.55, "volume": 541365.0}, {"date": "2006-08-25", "close": 3.59, "volume": 4013800.0}, {"date": "2006-08-28", "close": 3.55, "volume": 12305.0}, {"date": "2006-08-29", "close": 3.69, "volume": 10790.0}, {"date": "2006-08-30", "close": 3.75, "volume": 34100.0}, {"date": "2006-08-31", "close": 3.94, "volume": 36000.0}, {"date": "2006-09-01", "close": 3.98, "volume": 84465.0}, {"date": "2006-09-04", "close": 3.8, "volume": 37912.0}, {"date": "2006-09-05", "close": 3.74, "volume": 51269.0}, {"date": "2006-09-06", "close": 3.8, "volume": 46923.0}, {"date": "2006-09-07", "close": 3.79, "volume": 309000.0}, {"date": "2006-09-08", "close": 3.95, "volume": 13000.0}, {"date": "2006-09-11", "close": 3.98, "volume": 4700.0}, {"date": "2006-09-13", "close": 3.94, "volume": 20000.0}, {"date": "2006-09-14", "close": 3.85, "volume": 15000.0}, {"date": "2006-09-15", "close": 3.84, "volume": 489.0}, {"date": "2006-09-18", "close": 3.8, "volume": 80911.0}, {"date": "2006-09-19", "close": 3.8, "volume": 15431.0}, {"date": "2006-09-20", "close": 3.8, "volume": 524.0}, {"date": "2006-09-21", "close": 3.8, "volume": 28600.0}, {"date": "2006-09-22", "close": 3.8, "volume": 263.0}, {"date": "2006-09-26", "close": 3.75, "volume": 1000.0}, {"date": "2006-09-27", "close": 3.6, "volume": 32631.0}, {"date": "2006-09-28", "close": 3.6, "volume": 55454.0}, {"date": "2006-09-29", "close": 3.61, "volume": 8289.0}, {"date": "2006-10-02", "close": 3.7, "volume": 276.0}, {"date": "2006-10-03", "close": 3.8, "volume": 113107.0}, {"date": "2006-10-04", "close": 3.8, "volume": 3908.0}, {"date": "2006-10-05", "close": 3.8, "volume": 8000.0}, {"date": "2006-10-06", "close": 3.8, "volume": 45031.0}, {"date": "2006-10-09", "close": 3.8, "volume": 37577.0}, {"date": "2006-10-10", "close": 3.8, "volume": 20000.0}, {"date": "2006-10-11", "close": 3.89, "volume": 23354.0}, {"date": "2006-10-12", "close": 3.9, "volume": 50000.0}, {"date": "2006-10-16", "close": 4.1, "volume": 102791.0}, {"date": "2006-10-17", "close": 4.0, "volume": 55653.0}, {"date": "2006-10-18", "close": 4.0, "volume": 36047.0}, {"date": "2006-10-19", "close": 4.0, "volume": 8000.0}, {"date": "2006-10-20", "close": 3.97, "volume": 70000.0}, {"date": "2006-10-23", "close": 4.0, "volume": 36910.0}, {"date": "2006-10-24", "close": 4.05, "volume": 36159.0}, {"date": "2006-10-25", "close": 4.0, "volume": 71794.0}, {"date": "2006-10-26", "close": 4.1, "volume": 40587.0}, {"date": "2006-10-27", "close": 4.05, "volume": 86500.0}, {"date": "2006-10-30", "close": 4.1, "volume": 1200.0}, {"date": "2006-10-31", "close": 4.1, "volume": 7072.0}, {"date": "2006-11-01", "close": 4.12, "volume": 15933.0}, {"date": "2006-11-02", "close": 4.12, "volume": 33700.0}, {"date": "2006-11-06", "close": 4.05, "volume": 150000.0}, {"date": "2006-11-07", "close": 4.03, "volume": 5459.0}, {"date": "2006-11-09", "close": 4.01, "volume": 70000.0}, {"date": "2006-11-10", "close": 4.0, "volume": 28481.0}, {"date": "2006-11-13", "close": 4.0, "volume": 18717.0}, {"date": "2006-11-14", "close": 4.0, "volume": 24620.0}, {"date": "2006-11-15", "close": 4.0, "volume": 9751.0}, {"date": "2006-11-16", "close": 3.99, "volume": 27645.0}, {"date": "2006-11-17", "close": 3.9, "volume": 9717.0}, {"date": "2006-11-20", "close": 3.87, "volume": 32010.0}, {"date": "2006-11-21", "close": 3.9, "volume": 39371.0}, {"date": "2006-11-22", "close": 3.95, "volume": 18796.0}, {"date": "2006-11-23", "close": 3.9, "volume": 27300.0}, {"date": "2006-11-24", "close": 3.9, "volume": 129860.0}, {"date": "2006-11-28", "close": 3.81, "volume": 10820.0}, {"date": "2006-11-29", "close": 3.8, "volume": 10493.0}, {"date": "2006-11-30", "close": 3.89, "volume": 129358.0}, {"date": "2006-12-01", "close": 3.89, "volume": 1233.0}, {"date": "2006-12-04", "close": 3.8, "volume": 64965.0}, {"date": "2006-12-05", "close": 3.81, "volume": 30126.0}, {"date": "2006-12-06", "close": 3.88, "volume": 16700.0}, {"date": "2006-12-07", "close": 3.92, "volume": 77800.0}, {"date": "2006-12-11", "close": 3.9, "volume": 34493.0}, {"date": "2006-12-13", "close": 3.9, "volume": 51977.0}, {"date": "2006-12-14", "close": 3.9, "volume": 11338.0}, {"date": "2006-12-15", "close": 4.0, "volume": 426358.0}, {"date": "2006-12-18", "close": 4.02, "volume": 64494.0}, {"date": "2006-12-19", "close": 3.9, "volume": 7643.0}, {"date": "2006-12-20", "close": 3.9, "volume": 59664.0}, {"date": "2006-12-21", "close": 3.9, "volume": 9500.0}, {"date": "2006-12-22", "close": 3.9, "volume": 104226.0}, {"date": "2006-12-27", "close": 3.97, "volume": 7564.0}, {"date": "2006-12-28", "close": 3.9, "volume": 5000.0}, {"date": "2007-01-03", "close": 3.9, "volume": 15785.0}, {"date": "2007-01-05", "close": 3.84, "volume": 1000.0}, {"date": "2007-01-08", "close": 3.87, "volume": 3950.0}, {"date": "2007-01-09", "close": 3.8, "volume": 361739.0}, {"date": "2007-01-10", "close": 3.86, "volume": 8075.0}, {"date": "2007-01-11", "close": 3.86, "volume": 4340.0}, {"date": "2007-01-12", "close": 3.9, "volume": 12750.0}, {"date": "2007-01-15", "close": 3.76, "volume": 5000.0}, {"date": "2007-01-16", "close": 3.85, "volume": 219257.0}, {"date": "2007-01-17", "close": 3.9, "volume": 9300.0}, {"date": "2007-01-18", "close": 3.97, "volume": 56186.0}, {"date": "2007-01-19", "close": 3.97, "volume": 8253.0}, {"date": "2007-01-22", "close": 4.0, "volume": 166732.0}, {"date": "2007-01-24", "close": 4.1, "volume": 53500.0}, {"date": "2007-01-25", "close": 4.13, "volume": 1372.0}, {"date": "2007-01-29", "close": 4.18, "volume": 4392.0}, {"date": "2007-01-30", "close": 4.18, "volume": 11824.0}, {"date": "2007-01-31", "close": 4.22, "volume": 2651.0}, {"date": "2007-02-01", "close": 4.18, "volume": 4613.0}, {"date": "2007-02-02", "close": 4.18, "volume": 274.0}, {"date": "2007-02-05", "close": 4.2, "volume": 4726.0}, {"date": "2007-02-06", "close": 4.2, "volume": 2000.0}, {"date": "2007-02-07", "close": 4.45, "volume": 19600.0}, {"date": "2007-02-08", "close": 4.44, "volume": 180.0}, {"date": "2007-02-09", "close": 4.21, "volume": 7027.0}, {"date": "2007-02-12", "close": 4.2, "volume": 1700.0}, {"date": "2007-02-13", "close": 4.22, "volume": 520.0}, {"date": "2007-02-14", "close": 4.3, "volume": 33229.0}, {"date": "2007-02-15", "close": 4.3, "volume": 12300.0}, {"date": "2007-02-16", "close": 4.4, "volume": 28792.0}, {"date": "2007-02-19", "close": 4.45, "volume": 4400.0}, {"date": "2007-02-20", "close": 4.25, "volume": 96660.0}, {"date": "2007-02-21", "close": 4.56, "volume": 168724.0}, {"date": "2007-02-22", "close": 4.7, "volume": 301795.0}, {"date": "2007-02-23", "close": 4.75, "volume": 107483.0}, {"date": "2007-02-26", "close": 4.8, "volume": 122407.0}, {"date": "2007-02-27", "close": 4.74, "volume": 14247.0}, {"date": "2007-02-28", "close": 4.67, "volume": 24740.0}, {"date": "2007-03-01", "close": 4.72, "volume": 4236.0}, {"date": "2007-03-02", "close": 4.69, "volume": 2140.0}, {"date": "2007-03-05", "close": 4.6, "volume": 51823.0}, {"date": "2007-03-06", "close": 4.6, "volume": 282992.0}, {"date": "2007-03-07", "close": 4.57, "volume": 150153.0}, {"date": "2007-03-08", "close": 4.6, "volume": 13076.0}, {"date": "2007-03-12", "close": 4.65, "volume": 2502.0}, {"date": "2007-03-13", "close": 4.65, "volume": 212766.0}, {"date": "2007-03-14", "close": 4.5, "volume": 15225.0}, {"date": "2007-03-15", "close": 4.41, "volume": 16902.0}, {"date": "2007-03-16", "close": 4.4, "volume": 15582.0}, {"date": "2007-03-19", "close": 4.52, "volume": 2515.0}, {"date": "2007-03-20", "close": 4.46, "volume": 18079.0}, {"date": "2007-03-21", "close": 4.41, "volume": 14700.0}, {"date": "2007-03-22", "close": 4.46, "volume": 81802.0}, {"date": "2007-03-23", "close": 4.46, "volume": 19160.0}, {"date": "2007-03-26", "close": 4.46, "volume": 24886.0}, {"date": "2007-03-27", "close": 4.5, "volume": 529452.0}, {"date": "2007-03-28", "close": 4.6, "volume": 11745.0}, {"date": "2007-03-29", "close": 4.5, "volume": 12779.0}, {"date": "2007-03-30", "close": 4.59, "volume": 16958.0}, {"date": "2007-04-02", "close": 4.6, "volume": 134158.0}, {"date": "2007-04-03", "close": 4.6, "volume": 100639.0}, {"date": "2007-04-04", "close": 4.63, "volume": 2141.0}, {"date": "2007-04-05", "close": 4.6, "volume": 30851.0}, {"date": "2007-04-10", "close": 4.63, "volume": 4770.0}, {"date": "2007-04-11", "close": 4.59, "volume": 1400.0}, {"date": "2007-04-12", "close": 4.61, "volume": 9500.0}, {"date": "2007-04-13", "close": 4.6, "volume": 2443042.0}, {"date": "2007-04-16", "close": 4.6, "volume": 513300.0}, {"date": "2007-04-17", "close": 4.54, "volume": 26437.0}, {"date": "2007-04-18", "close": 4.59, "volume": 80261.0}, {"date": "2007-04-19", "close": 4.6, "volume": 142809.0}, {"date": "2007-04-20", "close": 4.51, "volume": 8760.0}, {"date": "2007-04-23", "close": 4.55, "volume": 978576.0}, {"date": "2007-04-24", "close": 4.62, "volume": 14780.0}, {"date": "2007-04-26", "close": 4.6, "volume": 283765.0}, {"date": "2007-04-27", "close": 4.65, "volume": 875.0}, {"date": "2007-04-30", "close": 4.71, "volume": 64350.0}, {"date": "2007-05-01", "close": 4.75, "volume": 62573.0}, {"date": "2007-05-02", "close": 4.9, "volume": 15483.0}, {"date": "2007-05-03", "close": 5.0, "volume": 39987.0}, {"date": "2007-05-04", "close": 4.99, "volume": 9684.0}, {"date": "2007-05-07", "close": 5.2, "volume": 24059.0}, {"date": "2007-05-08", "close": 5.2, "volume": 14744.0}, {"date": "2007-05-09", "close": 5.01, "volume": 4500.0}, {"date": "2007-05-10", "close": 5.02, "volume": 216.0}, {"date": "2007-05-11", "close": 4.92, "volume": 8749.0}, {"date": "2007-05-14", "close": 4.81, "volume": 22862.0}, {"date": "2007-05-15", "close": 4.81, "volume": 10000.0}, {"date": "2007-05-16", "close": 4.7, "volume": 5020.0}, {"date": "2007-05-17", "close": 4.72, "volume": 10584.0}, {"date": "2007-05-18", "close": 4.76, "volume": 162.0}, {"date": "2007-05-21", "close": 4.75, "volume": 4460.0}, {"date": "2007-05-22", "close": 4.75, "volume": 12400.0}, {"date": "2007-05-23", "close": 4.88, "volume": 28631.0}, {"date": "2007-05-24", "close": 4.93, "volume": 12076.0}, {"date": "2007-05-25", "close": 4.91, "volume": 21720.0}, {"date": "2007-05-28", "close": 5.05, "volume": 13034.0}, {"date": "2007-05-29", "close": 5.17, "volume": 27509.0}, {"date": "2007-05-30", "close": 5.19, "volume": 24840.0}, {"date": "2007-05-31", "close": 5.16, "volume": 4036.0}, {"date": "2007-06-01", "close": 5.01, "volume": 5241.0}, {"date": "2007-06-04", "close": 5.06, "volume": 32045.0}, {"date": "2007-06-05", "close": 5.1, "volume": 16545.0}, {"date": "2007-06-06", "close": 5.17, "volume": 139415.0}, {"date": "2007-06-07", "close": 5.15, "volume": 6670.0}, {"date": "2007-06-08", "close": 5.14, "volume": 2917.0}, {"date": "2007-06-12", "close": 5.15, "volume": 110952.0}, {"date": "2007-06-13", "close": 5.15, "volume": 54152.0}, {"date": "2007-06-14", "close": 5.15, "volume": 94699.0}, {"date": "2007-06-15", "close": 5.2, "volume": 5660.0}, {"date": "2007-06-18", "close": 5.25, "volume": 27887.0}, {"date": "2007-06-19", "close": 5.22, "volume": 28924.0}, {"date": "2007-06-20", "close": 5.21, "volume": 14102.0}, {"date": "2007-06-21", "close": 5.26, "volume": 45325.0}, {"date": "2007-06-22", "close": 5.28, "volume": 7819.0}, {"date": "2007-06-25", "close": 5.25, "volume": 270607.0}, {"date": "2007-06-26", "close": 5.28, "volume": 31236.0}, {"date": "2007-06-27", "close": 5.32, "volume": 17372.0}, {"date": "2007-06-28", "close": 5.3, "volume": 16852.0}, {"date": "2007-06-29", "close": 5.31, "volume": 10233.0}, {"date": "2007-07-02", "close": 5.16, "volume": 29661.0}, {"date": "2007-07-03", "close": 5.3, "volume": 161303.0}, {"date": "2007-07-04", "close": 5.25, "volume": 21466.0}, {"date": "2007-07-05", "close": 5.25, "volume": 2099.0}, {"date": "2007-07-06", "close": 5.27, "volume": 57281.0}, {"date": "2007-07-09", "close": 5.26, "volume": 25721.0}, {"date": "2007-07-10", "close": 5.27, "volume": 20641.0}, {"date": "2007-07-11", "close": 5.22, "volume": 10194.0}, {"date": "2007-07-12", "close": 5.07, "volume": 6567.0}, {"date": "2007-07-13", "close": 5.2, "volume": 12507.0}, {"date": "2007-07-16", "close": 5.22, "volume": 57010.0}, {"date": "2007-07-17", "close": 5.24, "volume": 64269.0}, {"date": "2007-07-18", "close": 5.23, "volume": 101427.0}, {"date": "2007-07-19", "close": 5.2, "volume": 49660.0}, {"date": "2007-07-20", "close": 5.2, "volume": 29951.0}, {"date": "2007-07-23", "close": 5.15, "volume": 25172.0}, {"date": "2007-07-24", "close": 5.15, "volume": 11060.0}, {"date": "2007-07-25", "close": 5.18, "volume": 31170.0}, {"date": "2007-07-26", "close": 5.18, "volume": 30613.0}, {"date": "2007-07-27", "close": 5.18, "volume": 33712.0}, {"date": "2007-07-30", "close": 5.1, "volume": 24872.0}, {"date": "2007-07-31", "close": 5.2, "volume": 19528.0}, {"date": "2007-08-01", "close": 5.19, "volume": 61896.0}, {"date": "2007-08-02", "close": 5.19, "volume": 82442.0}, {"date": "2007-08-03", "close": 5.18, "volume": 37015.0}, {"date": "2007-08-06", "close": 5.0, "volume": 124528.0}, {"date": "2007-08-07", "close": 5.04, "volume": 46343.0}, {"date": "2007-08-08", "close": 5.0, "volume": 1381.0}, {"date": "2007-08-09", "close": 5.02, "volume": 53105.0}, {"date": "2007-08-10", "close": 4.71, "volume": 73362.0}, {"date": "2007-08-13", "close": 4.7, "volume": 55596.0}, {"date": "2007-08-14", "close": 4.93, "volume": 10513.0}, {"date": "2007-08-15", "close": 4.82, "volume": 10599.0}, {"date": "2007-08-16", "close": 4.27, "volume": 107905.0}, {"date": "2007-08-17", "close": 4.3, "volume": 46432.0}, {"date": "2007-08-20", "close": 4.5, "volume": 35420.0}, {"date": "2007-08-21", "close": 4.7, "volume": 14465.0}, {"date": "2007-08-22", "close": 4.7, "volume": 39282.0}, {"date": "2007-08-23", "close": 4.66, "volume": 240625.0}, {"date": "2007-08-24", "close": 4.65, "volume": 225194.0}, {"date": "2007-08-27", "close": 4.67, "volume": 215.0}, {"date": "2007-08-28", "close": 4.6, "volume": 45400.0}, {"date": "2007-08-29", "close": 4.61, "volume": 214300.0}, {"date": "2007-08-31", "close": 4.53, "volume": 6818.0}, {"date": "2007-09-03", "close": 4.6, "volume": 2672.0}, {"date": "2007-09-04", "close": 4.57, "volume": 147099.0}, {"date": "2007-09-05", "close": 4.6, "volume": 2940.0}, {"date": "2007-09-06", "close": 4.51, "volume": 12001.0}, {"date": "2007-09-07", "close": 4.51, "volume": 960.0}, {"date": "2007-09-10", "close": 4.53, "volume": 17911.0}, {"date": "2007-09-11", "close": 4.53, "volume": 53539.0}, {"date": "2007-09-12", "close": 4.58, "volume": 521.0}, {"date": "2007-09-13", "close": 4.58, "volume": 32880.0}, {"date": "2007-09-14", "close": 4.56, "volume": 29293.0}, {"date": "2007-09-17", "close": 4.44, "volume": 159097.0}, {"date": "2007-09-18", "close": 4.5, "volume": 84966.0}, {"date": "2007-09-19", "close": 4.5, "volume": 42119.0}, {"date": "2007-09-20", "close": 4.35, "volume": 11257.0}, {"date": "2007-09-21", "close": 4.45, "volume": 118095.0}, {"date": "2007-09-24", "close": 4.5, "volume": 37508.0}, {"date": "2007-09-25", "close": 4.7, "volume": 38711.0}, {"date": "2007-09-26", "close": 4.42, "volume": 11695.0}, {"date": "2007-09-27", "close": 4.46, "volume": 4360.0}, {"date": "2007-09-28", "close": 4.49, "volume": 5940.0}, {"date": "2007-10-01", "close": 4.53, "volume": 9494.0}, {"date": "2007-10-02", "close": 4.49, "volume": 11579.0}, {"date": "2007-10-03", "close": 4.51, "volume": 6826.0}, {"date": "2007-10-04", "close": 4.55, "volume": 147911.0}, {"date": "2007-10-05", "close": 4.74, "volume": 45179.0}, {"date": "2007-10-08", "close": 4.64, "volume": 1515.0}, {"date": "2007-10-09", "close": 4.58, "volume": 6600.0}, {"date": "2007-10-10", "close": 4.58, "volume": 4200.0}, {"date": "2007-10-11", "close": 4.46, "volume": 2260.0}, {"date": "2007-10-12", "close": 4.55, "volume": 2368.0}, {"date": "2007-10-15", "close": 4.46, "volume": 18624.0}, {"date": "2007-10-16", "close": 4.5, "volume": 26338.0}, {"date": "2007-10-17", "close": 4.5, "volume": 77592.0}, {"date": "2007-10-18", "close": 4.6, "volume": 25011.0}, {"date": "2007-10-19", "close": 4.5, "volume": 11179.0}, {"date": "2007-10-22", "close": 4.5, "volume": 28096.0}, {"date": "2007-10-23", "close": 4.59, "volume": 1512.0}, {"date": "2007-10-24", "close": 4.6, "volume": 700.0}, {"date": "2007-10-25", "close": 4.55, "volume": 19980.0}, {"date": "2007-10-26", "close": 4.5, "volume": 452428.0}, {"date": "2007-10-29", "close": 4.55, "volume": 6100.0}, {"date": "2007-10-30", "close": 4.53, "volume": 109725.0}, {"date": "2007-10-31", "close": 4.52, "volume": 12110.0}, {"date": "2007-11-01", "close": 4.57, "volume": 14535.0}, {"date": "2007-11-02", "close": 4.51, "volume": 1014.0}, {"date": "2007-11-05", "close": 4.49, "volume": 4089.0}, {"date": "2007-11-06", "close": 4.6, "volume": 65334.0}, {"date": "2007-11-07", "close": 4.51, "volume": 12562.0}, {"date": "2007-11-08", "close": 4.49, "volume": 9885.0}, {"date": "2007-11-09", "close": 4.41, "volume": 22104.0}, {"date": "2007-11-12", "close": 4.4, "volume": 16472.0}, {"date": "2007-11-13", "close": 4.38, "volume": 171533.0}, {"date": "2007-11-14", "close": 4.41, "volume": 1969.0}, {"date": "2007-11-15", "close": 4.4, "volume": 3606.0}, {"date": "2007-11-16", "close": 4.4, "volume": 46741.0}, {"date": "2007-11-19", "close": 4.45, "volume": 66010.0}, {"date": "2007-11-20", "close": 4.45, "volume": 2700.0}, {"date": "2007-11-22", "close": 4.44, "volume": 3160.0}, {"date": "2007-11-23", "close": 4.44, "volume": 9048.0}, {"date": "2007-11-26", "close": 4.19, "volume": 17881.0}, {"date": "2007-11-27", "close": 4.2, "volume": 50951.0}, {"date": "2007-11-28", "close": 4.2, "volume": 425688.0}, {"date": "2007-11-29", "close": 4.38, "volume": 386.0}, {"date": "2007-11-30", "close": 4.25, "volume": 19725.0}, {"date": "2007-12-03", "close": 4.2, "volume": 64097.0}, {"date": "2007-12-04", "close": 4.15, "volume": 9238.0}, {"date": "2007-12-05", "close": 4.03, "volume": 26171.0}, {"date": "2007-12-06", "close": 3.94, "volume": 17344.0}, {"date": "2007-12-07", "close": 4.05, "volume": 6278.0}, {"date": "2007-12-10", "close": 4.0, "volume": 8007.0}, {"date": "2007-12-11", "close": 4.07, "volume": 2510.0}, {"date": "2007-12-12", "close": 4.03, "volume": 25928.0}, {"date": "2007-12-13", "close": 4.05, "volume": 15075.0}, {"date": "2007-12-17", "close": 4.07, "volume": 53015.0}, {"date": "2007-12-18", "close": 4.0, "volume": 953644.0}, {"date": "2007-12-19", "close": 4.0, "volume": 228829.0}, {"date": "2007-12-20", "close": 4.01, "volume": 16161.0}, {"date": "2007-12-21", "close": 4.0, "volume": 3588.0}, {"date": "2007-12-24", "close": 3.95, "volume": 4000.0}, {"date": "2007-12-27", "close": 3.99, "volume": 250.0}, {"date": "2007-12-28", "close": 3.99, "volume": 1248.0}, {"date": "2007-12-31", "close": 4.0, "volume": 50751.0}, {"date": "2008-01-04", "close": 3.96, "volume": 280.0}, {"date": "2008-01-07", "close": 3.88, "volume": 5288.0}, {"date": "2008-01-08", "close": 3.84, "volume": 19407.0}, {"date": "2008-01-09", "close": 3.88, "volume": 10880.0}, {"date": "2008-01-10", "close": 3.85, "volume": 3700.0}, {"date": "2008-01-11", "close": 3.85, "volume": 51771.0}, {"date": "2008-01-14", "close": 3.85, "volume": 4219.0}, {"date": "2008-01-15", "close": 3.77, "volume": 28500.0}, {"date": "2008-01-16", "close": 3.74, "volume": 30906.0}, {"date": "2008-01-18", "close": 3.59, "volume": 10300.0}, {"date": "2008-01-21", "close": 3.6, "volume": 14350.0}, {"date": "2008-01-22", "close": 3.3, "volume": 25890.0}, {"date": "2008-01-23", "close": 3.44, "volume": 6300.0}, {"date": "2008-01-24", "close": 3.35, "volume": 67200.0}, {"date": "2008-01-25", "close": 3.5, "volume": 25180.0}, {"date": "2008-01-29", "close": 3.55, "volume": 18850.0}, {"date": "2008-01-30", "close": 3.6, "volume": 28498.0}, {"date": "2008-01-31", "close": 3.6, "volume": 481004.0}, {"date": "2008-02-01", "close": 3.65, "volume": 159663.0}, {"date": "2008-02-04", "close": 3.65, "volume": 15000.0}, {"date": "2008-02-05", "close": 3.61, "volume": 250.0}, {"date": "2008-02-06", "close": 3.62, "volume": 480.0}, {"date": "2008-02-07", "close": 3.6, "volume": 22452.0}, {"date": "2008-02-08", "close": 3.6, "volume": 126952.0}, {"date": "2008-02-11", "close": 3.65, "volume": 13157.0}, {"date": "2008-02-12", "close": 3.62, "volume": 1207.0}, {"date": "2008-02-13", "close": 3.62, "volume": 1447.0}, {"date": "2008-02-14", "close": 3.6, "volume": 64447.0}, {"date": "2008-02-15", "close": 3.6, "volume": 89744.0}, {"date": "2008-02-18", "close": 3.6, "volume": 22253.0}, {"date": "2008-02-19", "close": 3.7, "volume": 414130.0}, {"date": "2008-02-20", "close": 3.9, "volume": 50100.0}, {"date": "2008-02-21", "close": 3.7, "volume": 430.0}, {"date": "2008-02-22", "close": 3.7, "volume": 380626.0}, {"date": "2008-02-25", "close": 3.71, "volume": 1022.0}, {"date": "2008-02-26", "close": 3.72, "volume": 8341.0}, {"date": "2008-02-27", "close": 3.75, "volume": 22290.0}, {"date": "2008-02-28", "close": 3.65, "volume": 144578.0}, {"date": "2008-02-29", "close": 3.78, "volume": 42277.0}, {"date": "2008-03-03", "close": 3.7, "volume": 6329.0}, {"date": "2008-03-04", "close": 3.6, "volume": 9286.0}, {"date": "2008-03-05", "close": 3.6, "volume": 8713.0}, {"date": "2008-03-06", "close": 3.53, "volume": 5581.0}, {"date": "2008-03-07", "close": 3.47, "volume": 36750.0}, {"date": "2008-03-10", "close": 3.46, "volume": 133865.0}, {"date": "2008-03-11", "close": 3.43, "volume": 38363.0}, {"date": "2008-03-12", "close": 3.5, "volume": 179267.0}, {"date": "2008-03-13", "close": 3.48, "volume": 6600.0}, {"date": "2008-03-14", "close": 3.32, "volume": 54946.0}, {"date": "2008-03-17", "close": 3.35, "volume": 57698.0}, {"date": "2008-03-18", "close": 3.3, "volume": 21700.0}, {"date": "2008-03-19", "close": 3.35, "volume": 115069.0}, {"date": "2008-03-20", "close": 3.2, "volume": 7000.0}, {"date": "2008-03-25", "close": 3.2, "volume": 9661.0}, {"date": "2008-03-26", "close": 3.48, "volume": 460.0}, {"date": "2008-03-27", "close": 3.35, "volume": 18145.0}, {"date": "2008-03-28", "close": 3.29, "volume": 55024.0}, {"date": "2008-03-31", "close": 3.25, "volume": 354549.0}, {"date": "2008-04-01", "close": 3.29, "volume": 2065.0}, {"date": "2008-04-02", "close": 3.25, "volume": 11952.0}, {"date": "2008-04-03", "close": 3.25, "volume": 266122.0}, {"date": "2008-04-04", "close": 3.35, "volume": 2370.0}, {"date": "2008-04-07", "close": 3.38, "volume": 7960.0}, {"date": "2008-04-08", "close": 3.4, "volume": 17955.0}, {"date": "2008-04-09", "close": 3.44, "volume": 126.0}, {"date": "2008-04-10", "close": 3.4, "volume": 582674.0}, {"date": "2008-04-11", "close": 3.39, "volume": 10006.0}, {"date": "2008-04-14", "close": 3.32, "volume": 1771.0}, {"date": "2008-04-15", "close": 3.27, "volume": 2850.0}, {"date": "2008-04-16", "close": 3.26, "volume": 13402.0}, {"date": "2008-04-17", "close": 3.4, "volume": 198177.0}, {"date": "2008-04-18", "close": 3.3, "volume": 1127566.0}, {"date": "2008-04-21", "close": 3.34, "volume": 2300.0}, {"date": "2008-04-22", "close": 3.32, "volume": 85519.0}, {"date": "2008-04-24", "close": 3.4, "volume": 329.0}, {"date": "2008-04-28", "close": 3.4, "volume": 15216.0}, {"date": "2008-04-30", "close": 3.33, "volume": 23862.0}, {"date": "2008-05-01", "close": 3.34, "volume": 13000.0}, {"date": "2008-05-02", "close": 3.36, "volume": 201500.0}, {"date": "2008-05-05", "close": 3.36, "volume": 1000.0}, {"date": "2008-05-07", "close": 3.45, "volume": 12516.0}, {"date": "2008-05-08", "close": 3.42, "volume": 53800.0}, {"date": "2008-05-09", "close": 3.4, "volume": 7313.0}, {"date": "2008-05-12", "close": 3.38, "volume": 77500.0}, {"date": "2008-05-13", "close": 3.37, "volume": 10000.0}, {"date": "2008-05-14", "close": 3.43, "volume": 23245.0}, {"date": "2008-05-15", "close": 3.34, "volume": 4690.0}, {"date": "2008-05-16", "close": 3.37, "volume": 6000.0}, {"date": "2008-05-19", "close": 3.48, "volume": 7655.0}, {"date": "2008-05-20", "close": 3.49, "volume": 8603.0}, {"date": "2008-05-21", "close": 3.38, "volume": 4026.0}, {"date": "2008-05-23", "close": 3.34, "volume": 76544.0}, {"date": "2008-05-27", "close": 3.25, "volume": 8000.0}, {"date": "2008-05-28", "close": 3.25, "volume": 3000.0}, {"date": "2008-05-29", "close": 3.12, "volume": 74927.0}, {"date": "2008-05-30", "close": 3.25, "volume": 4000.0}, {"date": "2008-06-02", "close": 3.06, "volume": 13103.0}, {"date": "2008-06-04", "close": 3.07, "volume": 124440.0}, {"date": "2008-06-05", "close": 3.01, "volume": 9945.0}, {"date": "2008-06-06", "close": 3.06, "volume": 31371.0}, {"date": "2008-06-10", "close": 3.05, "volume": 9121.0}, {"date": "2008-06-11", "close": 3.03, "volume": 509990.0}, {"date": "2008-06-13", "close": 2.9, "volume": 5168.0}, {"date": "2008-06-16", "close": 2.98, "volume": 12800.0}, {"date": "2008-06-17", "close": 2.9, "volume": 3770.0}, {"date": "2008-06-18", "close": 2.85, "volume": 11477.0}, {"date": "2008-06-19", "close": 2.91, "volume": 22999.0}, {"date": "2008-06-20", "close": 2.9, "volume": 5000.0}, {"date": "2008-06-23", "close": 2.83, "volume": 9500.0}, {"date": "2008-06-24", "close": 2.8, "volume": 20058.0}, {"date": "2008-06-25", "close": 2.6, "volume": 2950.0}, {"date": "2008-06-27", "close": 2.53, "volume": 72200.0}, {"date": "2008-06-30", "close": 2.46, "volume": 33220.0}, {"date": "2008-07-02", "close": 2.45, "volume": 39360.0}, {"date": "2008-07-03", "close": 2.38, "volume": 40335.0}, {"date": "2008-07-04", "close": 2.37, "volume": 1963.0}, {"date": "2008-07-09", "close": 2.25, "volume": 4437.0}, {"date": "2008-07-15", "close": 2.06, "volume": 5000.0}, {"date": "2008-07-16", "close": 2.11, "volume": 86763.0}, {"date": "2008-07-17", "close": 2.4, "volume": 9500.0}, {"date": "2008-07-18", "close": 2.4, "volume": 13550.0}, {"date": "2008-07-23", "close": 2.4, "volume": 79500.0}, {"date": "2008-07-28", "close": 2.4, "volume": 43000.0}, {"date": "2008-07-29", "close": 2.4, "volume": 1980.0}, {"date": "2008-07-30", "close": 2.32, "volume": 14881.0}, {"date": "2008-07-31", "close": 2.32, "volume": 271730.0}, {"date": "2008-08-01", "close": 2.26, "volume": 159899.0}, {"date": "2008-08-04", "close": 2.16, "volume": 7727.0}, {"date": "2008-08-05", "close": 2.15, "volume": 5832.0}, {"date": "2008-08-07", "close": 2.2, "volume": 10600.0}, {"date": "2008-08-08", "close": 2.24, "volume": 5811.0}, {"date": "2008-08-11", "close": 2.29, "volume": 247785.0}, {"date": "2008-08-12", "close": 2.3, "volume": 119855.0}, {"date": "2008-08-13", "close": 2.3, "volume": 17169.0}, {"date": "2008-08-14", "close": 2.3, "volume": 23942.0}, {"date": "2008-08-15", "close": 2.24, "volume": 30600.0}, {"date": "2008-08-18", "close": 2.26, "volume": 14200.0}, {"date": "2008-08-19", "close": 2.3, "volume": 23395.0}, {"date": "2008-08-20", "close": 2.59, "volume": 125589.0}, {"date": "2008-08-21", "close": 2.7, "volume": 1150.0}, {"date": "2008-08-22", "close": 2.64, "volume": 18125.0}, {"date": "2008-08-25", "close": 2.67, "volume": 33969.0}, {"date": "2008-08-26", "close": 2.7, "volume": 37000.0}, {"date": "2008-08-27", "close": 2.7, "volume": 161100.0}, {"date": "2008-08-28", "close": 2.7, "volume": 27985.0}, {"date": "2008-08-29", "close": 2.8, "volume": 9000.0}, {"date": "2008-09-01", "close": 2.7, "volume": 37500.0}, {"date": "2008-09-02", "close": 2.66, "volume": 30300.0}, {"date": "2008-09-03", "close": 2.66, "volume": 21401.0}, {"date": "2008-09-04", "close": 2.6, "volume": 57705.0}, {"date": "2008-09-05", "close": 2.66, "volume": 14144.0}, {"date": "2008-09-08", "close": 2.66, "volume": 8000.0}, {"date": "2008-09-09", "close": 2.67, "volume": 3000.0}, {"date": "2008-09-10", "close": 2.65, "volume": 19330.0}, {"date": "2008-09-11", "close": 2.66, "volume": 15750.0}, {"date": "2008-09-12", "close": 2.64, "volume": 24749.0}, {"date": "2008-09-15", "close": 2.6, "volume": 26220.0}, {"date": "2008-09-16", "close": 2.54, "volume": 17976.0}, {"date": "2008-09-17", "close": 2.5, "volume": 424763.0}, {"date": "2008-09-18", "close": 2.4, "volume": 6500.0}, {"date": "2008-09-19", "close": 2.48, "volume": 60250.0}, {"date": "2008-09-22", "close": 2.48, "volume": 49244.0}, {"date": "2008-09-23", "close": 2.45, "volume": 2154.0}, {"date": "2008-09-24", "close": 2.45, "volume": 18000.0}, {"date": "2008-09-25", "close": 2.4, "volume": 191283.0}, {"date": "2008-09-26", "close": 2.45, "volume": 17978.0}, {"date": "2008-09-30", "close": 2.35, "volume": 16037.0}, {"date": "2008-10-01", "close": 2.36, "volume": 35008.0}, {"date": "2008-10-02", "close": 2.39, "volume": 20130.0}, {"date": "2008-10-03", "close": 2.35, "volume": 5200.0}, {"date": "2008-10-06", "close": 2.3, "volume": 10592.0}, {"date": "2008-10-07", "close": 2.25, "volume": 36370.0}, {"date": "2008-10-08", "close": 2.14, "volume": 39001.0}, {"date": "2008-10-09", "close": 2.1, "volume": 600026.0}, {"date": "2008-10-10", "close": 1.91, "volume": 43609.0}, {"date": "2008-10-13", "close": 1.83, "volume": 226467.0}, {"date": "2008-10-14", "close": 2.08, "volume": 46056.0}, {"date": "2008-10-15", "close": 2.15, "volume": 81697.0}, {"date": "2008-10-16", "close": 2.11, "volume": 5940.0}, {"date": "2008-10-17", "close": 2.16, "volume": 15000.0}, {"date": "2008-10-20", "close": 2.16, "volume": 893.0}, {"date": "2008-10-21", "close": 2.25, "volume": 25000.0}, {"date": "2008-10-22", "close": 2.21, "volume": 2500.0}, {"date": "2008-10-23", "close": 2.25, "volume": 14000.0}, {"date": "2008-10-24", "close": 2.26, "volume": 415.0}, {"date": "2008-10-27", "close": 2.18, "volume": 17344.0}, {"date": "2008-10-28", "close": 2.1, "volume": 295000.0}, {"date": "2008-10-29", "close": 2.18, "volume": 2500.0}, {"date": "2008-10-30", "close": 2.27, "volume": 2150.0}, {"date": "2008-10-31", "close": 2.15, "volume": 24891.0}, {"date": "2008-11-03", "close": 2.18, "volume": 77759.0}, {"date": "2008-11-04", "close": 2.23, "volume": 1390.0}, {"date": "2008-11-05", "close": 2.18, "volume": 4100.0}, {"date": "2008-11-06", "close": 2.22, "volume": 2000.0}, {"date": "2008-11-07", "close": 2.13, "volume": 748.0}, {"date": "2008-11-10", "close": 2.1, "volume": 323758.0}, {"date": "2008-11-11", "close": 2.1, "volume": 5000.0}, {"date": "2008-11-12", "close": 2.1, "volume": 300000.0}, {"date": "2008-11-13", "close": 2.1, "volume": 9300.0}, {"date": "2008-11-14", "close": 2.11, "volume": 11500.0}, {"date": "2008-11-17", "close": 2.1, "volume": 4076.0}, {"date": "2008-11-18", "close": 2.02, "volume": 3500.0}, {"date": "2008-11-19", "close": 2.04, "volume": 8648.0}, {"date": "2008-11-20", "close": 2.0, "volume": 65900.0}, {"date": "2008-11-21", "close": 2.0, "volume": 6977.0}, {"date": "2008-11-24", "close": 1.91, "volume": 51126.0}, {"date": "2008-11-25", "close": 1.91, "volume": 495.0}, {"date": "2008-11-26", "close": 1.9, "volume": 1000.0}, {"date": "2008-11-27", "close": 1.8, "volume": 21358.0}, {"date": "2008-11-28", "close": 1.79, "volume": 12000.0}, {"date": "2008-12-01", "close": 1.9, "volume": 2015.0}, {"date": "2008-12-02", "close": 1.9, "volume": 14000.0}, {"date": "2008-12-03", "close": 1.9, "volume": 1500.0}, {"date": "2008-12-05", "close": 1.95, "volume": 10785.0}, {"date": "2008-12-10", "close": 1.9, "volume": 12100.0}, {"date": "2008-12-11", "close": 1.955, "volume": 5000.0}, {"date": "2008-12-12", "close": 1.9, "volume": 2735.0}, {"date": "2008-12-15", "close": 1.9, "volume": 12023.0}, {"date": "2008-12-16", "close": 1.9, "volume": 17000.0}, {"date": "2008-12-17", "close": 1.85, "volume": 36120.0}, {"date": "2008-12-18", "close": 1.87, "volume": 34901.0}, {"date": "2008-12-19", "close": 1.9, "volume": 56735.0}, {"date": "2008-12-22", "close": 1.9, "volume": 42650.0}, {"date": "2008-12-23", "close": 1.88, "volume": 7353.0}, {"date": "2008-12-24", "close": 1.9, "volume": 3016.0}, {"date": "2008-12-29", "close": 1.9, "volume": 10011.0}, {"date": "2008-12-30", "close": 1.86, "volume": 17425.0}, {"date": "2008-12-31", "close": 1.87, "volume": 29900.0}, {"date": "2009-01-02", "close": 2.01, "volume": 40716.0}, {"date": "2009-01-05", "close": 2.1, "volume": 16945.0}, {"date": "2009-01-06", "close": 2.15, "volume": 8148.0}, {"date": "2009-01-07", "close": 2.15, "volume": 55300.0}, {"date": "2009-01-09", "close": 2.03, "volume": 25163.0}, {"date": "2009-01-12", "close": 2.03, "volume": 9469.0}, {"date": "2009-01-14", "close": 2.03, "volume": 5702.0}, {"date": "2009-01-15", "close": 2.04, "volume": 6000.0}, {"date": "2009-01-16", "close": 2.12, "volume": 2203.0}, {"date": "2009-01-20", "close": 2.12, "volume": 2879.0}, {"date": "2009-01-21", "close": 2.0, "volume": 55600.0}, {"date": "2009-01-22", "close": 2.0, "volume": 12470.0}, {"date": "2009-01-23", "close": 1.96, "volume": 203700.0}, {"date": "2009-01-27", "close": 1.96, "volume": 3200.0}, {"date": "2009-01-28", "close": 1.95, "volume": 300900.0}, {"date": "2009-01-29", "close": 1.99, "volume": 4100.0}, {"date": "2009-01-30", "close": 1.93, "volume": 14435.0}, {"date": "2009-02-02", "close": 1.95, "volume": 200000.0}, {"date": "2009-02-03", "close": 1.98, "volume": 47000.0}, {"date": "2009-02-05", "close": 2.0, "volume": 1500.0}, {"date": "2009-02-06", "close": 2.0, "volume": 2758.0}, {"date": "2009-02-09", "close": 2.0, "volume": 8500.0}, {"date": "2009-02-10", "close": 1.96, "volume": 4000.0}, {"date": "2009-02-11", "close": 1.99, "volume": 5170.0}, {"date": "2009-02-12", "close": 2.0, "volume": 3784.0}, {"date": "2009-02-13", "close": 2.0, "volume": 9046.0}, {"date": "2009-02-16", "close": 2.0, "volume": 5560.0}, {"date": "2009-02-17", "close": 2.0, "volume": 61084.0}, {"date": "2009-02-18", "close": 2.11, "volume": 58345.0}, {"date": "2009-02-19", "close": 2.16, "volume": 204160.0}, {"date": "2009-02-20", "close": 2.25, "volume": 69963.0}, {"date": "2009-02-23", "close": 2.25, "volume": 24523.0}, {"date": "2009-02-24", "close": 2.34, "volume": 25617.0}, {"date": "2009-02-25", "close": 2.35, "volume": 97700.0}, {"date": "2009-02-26", "close": 2.4, "volume": 45915.0}, {"date": "2009-02-27", "close": 2.47, "volume": 123724.0}, {"date": "2009-03-02", "close": 2.38, "volume": 47090.0}, {"date": "2009-03-03", "close": 2.27, "volume": 25879.0}, {"date": "2009-03-04", "close": 2.27, "volume": 217.0}, {"date": "2009-03-05", "close": 2.39, "volume": 22793.0}, {"date": "2009-03-06", "close": 2.3, "volume": 19501.0}, {"date": "2009-03-09", "close": 2.32, "volume": 11000.0}, {"date": "2009-03-10", "close": 2.38, "volume": 32058.0}, {"date": "2009-03-11", "close": 2.4, "volume": 5554.0}, {"date": "2009-03-12", "close": 2.36, "volume": 11182.0}, {"date": "2009-03-13", "close": 2.37, "volume": 11142.0}, {"date": "2009-03-16", "close": 2.38, "volume": 6895.0}, {"date": "2009-03-17", "close": 2.25, "volume": 8501.0}, {"date": "2009-03-18", "close": 2.38, "volume": 25699.0}, {"date": "2009-03-19", "close": 2.4, "volume": 13392.0}, {"date": "2009-03-20", "close": 2.35, "volume": 200704.0}, {"date": "2009-03-23", "close": 2.31, "volume": 1090.0}, {"date": "2009-03-24", "close": 2.34, "volume": 19420.0}, {"date": "2009-03-25", "close": 2.5, "volume": 15752.0}, {"date": "2009-03-26", "close": 2.58, "volume": 169741.0}, {"date": "2009-03-27", "close": 2.64, "volume": 19715.0}, {"date": "2009-03-30", "close": 2.99, "volume": 21798.0}, {"date": "2009-03-31", "close": 2.8, "volume": 4949.0}, {"date": "2009-04-01", "close": 2.8, "volume": 8313.0}, {"date": "2009-04-02", "close": 2.92, "volume": 2647.0}, {"date": "2009-04-03", "close": 2.86, "volume": 12439.0}, {"date": "2009-04-06", "close": 2.9, "volume": 13450.0}, {"date": "2009-04-07", "close": 2.88, "volume": 17796.0}, {"date": "2009-04-08", "close": 2.6, "volume": 120618.0}, {"date": "2009-04-09", "close": 2.63, "volume": 1250.0}, {"date": "2009-04-14", "close": 2.69, "volume": 7500.0}, {"date": "2009-04-15", "close": 2.88, "volume": 5100.0}, {"date": "2009-04-16", "close": 2.85, "volume": 29982.0}, {"date": "2009-04-17", "close": 2.87, "volume": 27821.0}, {"date": "2009-04-20", "close": 2.87, "volume": 19311.0}, {"date": "2009-04-21", "close": 2.8, "volume": 1705.0}, {"date": "2009-04-22", "close": 2.78, "volume": 8548.0}, {"date": "2009-04-23", "close": 2.8, "volume": 10650.0}, {"date": "2009-04-24", "close": 2.72, "volume": 5063.0}, {"date": "2009-04-27", "close": 2.72, "volume": 8208.0}, {"date": "2009-04-28", "close": 2.71, "volume": 37608.0}, {"date": "2009-04-29", "close": 2.7, "volume": 501501.0}, {"date": "2009-04-30", "close": 2.67, "volume": 8851.0}, {"date": "2009-05-01", "close": 2.58, "volume": 19774.0}, {"date": "2009-05-04", "close": 2.6, "volume": 77937.0}, {"date": "2009-05-05", "close": 2.72, "volume": 42552.0}, {"date": "2009-05-06", "close": 2.77, "volume": 22317.0}, {"date": "2009-05-07", "close": 2.69, "volume": 35125.0}, {"date": "2009-05-08", "close": 2.62, "volume": 20463.0}, {"date": "2009-05-11", "close": 2.6, "volume": 46360.0}, {"date": "2009-05-12", "close": 2.65, "volume": 13505.0}, {"date": "2009-05-13", "close": 2.6, "volume": 2004.0}, {"date": "2009-05-14", "close": 2.52, "volume": 44873.0}, {"date": "2009-05-15", "close": 2.6, "volume": 573605.0}, {"date": "2009-05-18", "close": 2.6, "volume": 8883.0}, {"date": "2009-05-19", "close": 2.59, "volume": 60502.0}, {"date": "2009-05-20", "close": 2.62, "volume": 915996.0}, {"date": "2009-05-21", "close": 2.7, "volume": 8664.0}, {"date": "2009-05-22", "close": 2.75, "volume": 25258.0}, {"date": "2009-05-25", "close": 2.94, "volume": 62645.0}, {"date": "2009-05-26", "close": 2.86, "volume": 32394.0}, {"date": "2009-05-27", "close": 2.86, "volume": 4246.0}, {"date": "2009-05-28", "close": 2.94, "volume": 7931.0}, {"date": "2009-05-29", "close": 2.91, "volume": 1538.0}, {"date": "2009-06-01", "close": 2.92, "volume": 44719.0}, {"date": "2009-06-02", "close": 3.0, "volume": 24478.0}, {"date": "2009-06-03", "close": 3.01, "volume": 16177.0}, {"date": "2009-06-04", "close": 3.0, "volume": 105459.0}, {"date": "2009-06-05", "close": 2.95, "volume": 45324.0}, {"date": "2009-06-09", "close": 2.96, "volume": 37448.0}, {"date": "2009-06-10", "close": 2.99, "volume": 24264.0}, {"date": "2009-06-11", "close": 2.98, "volume": 15009.0}, {"date": "2009-06-12", "close": 2.99, "volume": 103553.0}, {"date": "2009-06-15", "close": 2.99, "volume": 75164.0}, {"date": "2009-06-16", "close": 2.96, "volume": 133526.0}, {"date": "2009-06-17", "close": 2.94, "volume": 81943.0}, {"date": "2009-06-18", "close": 2.96, "volume": 11677.0}, {"date": "2009-06-19", "close": 2.92, "volume": 66485.0}, {"date": "2009-06-22", "close": 2.89, "volume": 34966.0}, {"date": "2009-06-23", "close": 2.91, "volume": 19864.0}, {"date": "2009-06-24", "close": 2.9, "volume": 75221.0}, {"date": "2009-06-25", "close": 2.86, "volume": 148221.0}, {"date": "2009-06-26", "close": 2.86, "volume": 42619.0}, {"date": "2009-06-29", "close": 2.82, "volume": 61964.0}, {"date": "2009-06-30", "close": 2.92, "volume": 36136.0}, {"date": "2009-07-01", "close": 2.92, "volume": 10172.0}, {"date": "2009-07-02", "close": 2.87, "volume": 32012.0}, {"date": "2009-07-03", "close": 2.84, "volume": 29734.0}, {"date": "2009-07-06", "close": 2.86, "volume": 125063.0}, {"date": "2009-07-07", "close": 2.76, "volume": 27310.0}, {"date": "2009-07-08", "close": 2.7, "volume": 29175.0}, {"date": "2009-07-09", "close": 2.75, "volume": 12369.0}, {"date": "2009-07-10", "close": 2.65, "volume": 65984.0}, {"date": "2009-07-13", "close": 2.57, "volume": 77361.0}, {"date": "2009-07-14", "close": 2.65, "volume": 219379.0}, {"date": "2009-07-15", "close": 2.65, "volume": 80992.0}, {"date": "2009-07-16", "close": 2.76, "volume": 38207.0}, {"date": "2009-07-17", "close": 2.7, "volume": 43895.0}, {"date": "2009-07-20", "close": 2.75, "volume": 31006.0}, {"date": "2009-07-21", "close": 2.7, "volume": 69714.0}, {"date": "2009-07-22", "close": 2.69, "volume": 334490.0}, {"date": "2009-07-23", "close": 2.7, "volume": 192537.0}, {"date": "2009-07-24", "close": 2.8, "volume": 35934.0}, {"date": "2009-07-27", "close": 2.82, "volume": 158742.0}, {"date": "2009-07-28", "close": 2.88, "volume": 74725.0}, {"date": "2009-07-29", "close": 3.0, "volume": 133454.0}, {"date": "2009-07-30", "close": 3.0, "volume": 55323.0}, {"date": "2009-07-31", "close": 3.0, "volume": 102604.0}, {"date": "2009-08-03", "close": 3.15, "volume": 151758.0}, {"date": "2009-08-04", "close": 3.22, "volume": 63712.0}, {"date": "2009-08-05", "close": 3.17, "volume": 85555.0}, {"date": "2009-08-06", "close": 3.15, "volume": 75105.0}, {"date": "2009-08-07", "close": 3.15, "volume": 65614.0}, {"date": "2009-08-10", "close": 3.16, "volume": 95319.0}, {"date": "2009-08-11", "close": 3.22, "volume": 38481.0}, {"date": "2009-08-12", "close": 3.23, "volume": 27861.0}, {"date": "2009-08-13", "close": 3.24, "volume": 99348.0}, {"date": "2009-08-14", "close": 3.25, "volume": 70256.0}, {"date": "2009-08-17", "close": 3.46, "volume": 47519.0}, {"date": "2009-08-18", "close": 3.36, "volume": 24601.0}, {"date": "2009-08-19", "close": 3.5, "volume": 243904.0}, {"date": "2009-08-20", "close": 3.55, "volume": 157987.0}, {"date": "2009-08-21", "close": 3.69, "volume": 110816.0}, {"date": "2009-08-24", "close": 3.82, "volume": 62835.0}, {"date": "2009-08-25", "close": 3.88, "volume": 102289.0}, {"date": "2009-08-26", "close": 3.67, "volume": 95745.0}, {"date": "2009-08-27", "close": 3.56, "volume": 104292.0}, {"date": "2009-08-28", "close": 3.54, "volume": 296813.0}, {"date": "2009-08-31", "close": 3.52, "volume": 129621.0}, {"date": "2009-09-01", "close": 3.5, "volume": 572045.0}, {"date": "2009-09-02", "close": 3.58, "volume": 66042.0}, {"date": "2009-09-03", "close": 3.57, "volume": 60976.0}, {"date": "2009-09-04", "close": 3.53, "volume": 684386.0}, {"date": "2009-09-07", "close": 3.53, "volume": 106742.0}, {"date": "2009-09-08", "close": 3.8, "volume": 99802.0}, {"date": "2009-09-09", "close": 3.91, "volume": 62646.0}, {"date": "2009-09-10", "close": 3.83, "volume": 72722.0}, {"date": "2009-09-11", "close": 3.85, "volume": 97544.0}, {"date": "2009-09-14", "close": 3.89, "volume": 38869.0}, {"date": "2009-09-15", "close": 3.85, "volume": 49641.0}, {"date": "2009-09-16", "close": 3.82, "volume": 197057.0}, {"date": "2009-09-17", "close": 3.75, "volume": 56642.0}, {"date": "2009-09-18", "close": 3.73, "volume": 44792.0}, {"date": "2009-09-21", "close": 3.75, "volume": 84430.0}, {"date": "2009-09-22", "close": 3.7, "volume": 49491.0}, {"date": "2009-09-23", "close": 3.75, "volume": 238639.0}, {"date": "2009-09-24", "close": 3.74, "volume": 126422.0}, {"date": "2009-09-25", "close": 3.82, "volume": 279716.0}, {"date": "2009-09-28", "close": 3.91, "volume": 202090.0}, {"date": "2009-09-29", "close": 4.07, "volume": 188322.0}, {"date": "2009-09-30", "close": 4.0, "volume": 235511.0}, {"date": "2009-10-01", "close": 4.03, "volume": 142197.0}, {"date": "2009-10-02", "close": 3.98, "volume": 80355.0}, {"date": "2009-10-05", "close": 3.94, "volume": 82220.0}, {"date": "2009-10-06", "close": 3.96, "volume": 62919.0}, {"date": "2009-10-07", "close": 4.0, "volume": 68295.0}, {"date": "2009-10-08", "close": 3.97, "volume": 97114.0}, {"date": "2009-10-09", "close": 3.99, "volume": 81177.0}, {"date": "2009-10-12", "close": 3.93, "volume": 103906.0}, {"date": "2009-10-13", "close": 4.0, "volume": 77054.0}, {"date": "2009-10-14", "close": 3.98, "volume": 149128.0}, {"date": "2009-10-15", "close": 3.93, "volume": 60476.0}, {"date": "2009-10-16", "close": 3.98, "volume": 74891.0}, {"date": "2009-10-19", "close": 4.0, "volume": 42676.0}, {"date": "2009-10-20", "close": 3.98, "volume": 133210.0}, {"date": "2009-10-21", "close": 3.98, "volume": 39828.0}, {"date": "2009-10-22", "close": 3.95, "volume": 38707.0}, {"date": "2009-10-23", "close": 3.95, "volume": 45083.0}, {"date": "2009-10-26", "close": 3.93, "volume": 44073.0}, {"date": "2009-10-27", "close": 3.99, "volume": 93733.0}, {"date": "2009-10-28", "close": 3.99, "volume": 32879.0}, {"date": "2009-10-29", "close": 3.98, "volume": 119437.0}, {"date": "2009-10-30", "close": 4.15, "volume": 251362.0}, {"date": "2009-11-02", "close": 4.05, "volume": 205158.0}, {"date": "2009-11-03", "close": 4.04, "volume": 130691.0}, {"date": "2009-11-04", "close": 4.01, "volume": 197874.0}, {"date": "2009-11-05", "close": 4.05, "volume": 106462.0}, {"date": "2009-11-06", "close": 4.05, "volume": 775038.0}, {"date": "2009-11-09", "close": 4.15, "volume": 91207.0}, {"date": "2009-11-10", "close": 4.32, "volume": 153385.0}, {"date": "2009-11-11", "close": 4.25, "volume": 132336.0}, {"date": "2009-11-12", "close": 4.32, "volume": 170737.0}, {"date": "2009-11-13", "close": 4.3, "volume": 110751.0}, {"date": "2009-11-16", "close": 4.37, "volume": 180071.0}, {"date": "2009-11-17", "close": 4.45, "volume": 120550.0}, {"date": "2009-11-18", "close": 4.44, "volume": 61459.0}, {"date": "2009-11-19", "close": 4.37, "volume": 64384.0}, {"date": "2009-11-20", "close": 4.4, "volume": 51832.0}, {"date": "2009-11-23", "close": 4.35, "volume": 92591.0}, {"date": "2009-11-24", "close": 4.32, "volume": 102149.0}, {"date": "2009-11-25", "close": 4.26, "volume": 40512.0}, {"date": "2009-11-26", "close": 4.26, "volume": 85568.0}, {"date": "2009-11-27", "close": 4.19, "volume": 231431.0}, {"date": "2009-11-30", "close": 4.23, "volume": 51430.0}, {"date": "2009-12-01", "close": 4.16, "volume": 79613.0}, {"date": "2009-12-02", "close": 4.21, "volume": 43906.0}, {"date": "2009-12-03", "close": 4.33, "volume": 1746981.0}, {"date": "2009-12-04", "close": 4.2, "volume": 101497.0}, {"date": "2009-12-07", "close": 4.15, "volume": 55547.0}, {"date": "2009-12-08", "close": 4.22, "volume": 227425.0}, {"date": "2009-12-09", "close": 4.18, "volume": 82671.0}, {"date": "2009-12-10", "close": 3.85, "volume": 381688.0}, {"date": "2009-12-11", "close": 3.97, "volume": 159888.0}, {"date": "2009-12-14", "close": 3.71, "volume": 159105.0}, {"date": "2009-12-15", "close": 3.75, "volume": 256069.0}, {"date": "2009-12-16", "close": 3.85, "volume": 83566.0}, {"date": "2009-12-17", "close": 3.83, "volume": 41109.0}, {"date": "2009-12-18", "close": 3.83, "volume": 38555.0}, {"date": "2009-12-21", "close": 3.7, "volume": 121387.0}, {"date": "2009-12-22", "close": 3.71, "volume": 49763.0}, {"date": "2009-12-23", "close": 3.8, "volume": 49218.0}, {"date": "2009-12-24", "close": 3.83, "volume": 47511.0}, {"date": "2009-12-29", "close": 4.01, "volume": 63861.0}, {"date": "2009-12-30", "close": 4.07, "volume": 19415.0}, {"date": "2009-12-31", "close": 4.08, "volume": 57602.0}, {"date": "2010-01-04", "close": 4.14, "volume": 78765.0}, {"date": "2010-01-05", "close": 4.14, "volume": 72516.0}, {"date": "2010-01-06", "close": 4.15, "volume": 28791.0}, {"date": "2010-01-07", "close": 4.18, "volume": 60512.0}, {"date": "2010-01-08", "close": 4.25, "volume": 72072.0}, {"date": "2010-01-11", "close": 4.3, "volume": 25177.0}, {"date": "2010-01-12", "close": 4.25, "volume": 56140.0}, {"date": "2010-01-13", "close": 4.26, "volume": 25879.0}, {"date": "2010-01-14", "close": 4.2, "volume": 38923.0}, {"date": "2010-01-15", "close": 4.27, "volume": 11562.0}, {"date": "2010-01-18", "close": 4.24, "volume": 26238.0}, {"date": "2010-01-19", "close": 4.2, "volume": 262324.0}, {"date": "2010-01-20", "close": 4.15, "volume": 29791.0}, {"date": "2010-01-21", "close": 4.1, "volume": 48120.0}, {"date": "2010-01-22", "close": 3.86, "volume": 201335.0}, {"date": "2010-01-25", "close": 3.26, "volume": 1324392.0}, {"date": "2010-01-27", "close": 3.21, "volume": 519840.0}, {"date": "2010-01-28", "close": 2.82, "volume": 648251.0}, {"date": "2010-01-29", "close": 3.0, "volume": 827627.0}, {"date": "2010-02-01", "close": 3.34, "volume": 569862.0}, {"date": "2010-02-02", "close": 3.32, "volume": 155548.0}, {"date": "2010-02-03", "close": 3.4, "volume": 204520.0}, {"date": "2010-02-04", "close": 3.39, "volume": 76369.0}, {"date": "2010-02-05", "close": 3.25, "volume": 190228.0}, {"date": "2010-02-08", "close": 3.32, "volume": 67005.0}, {"date": "2010-02-09", "close": 3.22, "volume": 55826.0}, {"date": "2010-02-10", "close": 3.24, "volume": 69557.0}, {"date": "2010-02-11", "close": 3.3, "volume": 110528.0}, {"date": "2010-02-12", "close": 3.27, "volume": 145133.0}, {"date": "2010-02-15", "close": 3.25, "volume": 42962.0}, {"date": "2010-02-16", "close": 3.21, "volume": 89313.0}, {"date": "2010-02-17", "close": 3.28, "volume": 97361.0}, {"date": "2010-02-18", "close": 3.3, "volume": 227245.0}, {"date": "2010-02-19", "close": 3.36, "volume": 129258.0}, {"date": "2010-02-22", "close": 3.36, "volume": 105815.0}, {"date": "2010-02-23", "close": 3.33, "volume": 83562.0}, {"date": "2010-02-24", "close": 3.26, "volume": 76847.0}, {"date": "2010-02-25", "close": 3.28, "volume": 71950.0}, {"date": "2010-02-26", "close": 3.15, "volume": 146318.0}, {"date": "2010-03-01", "close": 3.24, "volume": 54874.0}, {"date": "2010-03-02", "close": 3.24, "volume": 48030.0}, {"date": "2010-03-03", "close": 3.26, "volume": 342159.0}, {"date": "2010-03-04", "close": 3.25, "volume": 62496.0}, {"date": "2010-03-05", "close": 3.31, "volume": 99965.0}, {"date": "2010-03-08", "close": 3.41, "volume": 59394.0}, {"date": "2010-03-09", "close": 3.5, "volume": 75206.0}, {"date": "2010-03-10", "close": 3.54, "volume": 90563.0}, {"date": "2010-03-11", "close": 3.58, "volume": 79826.0}, {"date": "2010-03-12", "close": 3.57, "volume": 98507.0}, {"date": "2010-03-15", "close": 3.41, "volume": 121089.0}, {"date": "2010-03-16", "close": 3.39, "volume": 63255.0}, {"date": "2010-03-17", "close": 3.46, "volume": 67993.0}, {"date": "2010-03-18", "close": 3.45, "volume": 135613.0}, {"date": "2010-03-19", "close": 3.4, "volume": 77362.0}, {"date": "2010-03-22", "close": 3.4, "volume": 52864.0}, {"date": "2010-03-23", "close": 3.38, "volume": 252811.0}, {"date": "2010-03-24", "close": 3.35, "volume": 51334.0}, {"date": "2010-03-25", "close": 3.4, "volume": 61372.0}, {"date": "2010-03-26", "close": 3.4, "volume": 16452.0}, {"date": "2010-03-29", "close": 3.44, "volume": 50473.0}, {"date": "2010-03-30", "close": 3.45, "volume": 41485.0}, {"date": "2010-03-31", "close": 3.41, "volume": 74352.0}, {"date": "2010-04-01", "close": 3.87, "volume": 399099.0}, {"date": "2010-04-06", "close": 3.72, "volume": 199243.0}, {"date": "2010-04-07", "close": 3.82, "volume": 187888.0}, {"date": "2010-04-08", "close": 3.78, "volume": 48015.0}, {"date": "2010-04-09", "close": 3.83, "volume": 194201.0}, {"date": "2010-04-12", "close": 3.95, "volume": 661834.0}, {"date": "2010-04-13", "close": 3.94, "volume": 185948.0}, {"date": "2010-04-14", "close": 3.97, "volume": 15296.0}, {"date": "2010-04-15", "close": 3.95, "volume": 46306.0}, {"date": "2010-04-16", "close": 3.95, "volume": 323244.0}, {"date": "2010-04-19", "close": 3.85, "volume": 82753.0}, {"date": "2010-04-20", "close": 3.86, "volume": 45631.0}, {"date": "2010-04-21", "close": 3.87, "volume": 107991.0}, {"date": "2010-04-22", "close": 3.82, "volume": 127549.0}, {"date": "2010-04-23", "close": 3.76, "volume": 61184.0}, {"date": "2010-04-27", "close": 3.73, "volume": 113875.0}, {"date": "2010-04-28", "close": 3.6, "volume": 203949.0}, {"date": "2010-04-29", "close": 3.67, "volume": 101352.0}, {"date": "2010-04-30", "close": 3.57, "volume": 133873.0}, {"date": "2010-05-03", "close": 4.41, "volume": 1627658.0}, {"date": "2010-05-04", "close": 4.58, "volume": 486673.0}, {"date": "2010-05-05", "close": 4.5, "volume": 148450.0}, {"date": "2010-05-06", "close": 4.45, "volume": 329040.0}, {"date": "2010-05-07", "close": 4.36, "volume": 219552.0}, {"date": "2010-05-10", "close": 4.35, "volume": 114168.0}, {"date": "2010-05-11", "close": 4.26, "volume": 150471.0}, {"date": "2010-05-12", "close": 4.35, "volume": 202579.0}, {"date": "2010-05-13", "close": 4.35, "volume": 153405.0}, {"date": "2010-05-14", "close": 4.3, "volume": 25497.0}, {"date": "2010-05-17", "close": 4.32, "volume": 129671.0}, {"date": "2010-05-18", "close": 4.39, "volume": 65261.0}, {"date": "2010-05-19", "close": 4.34, "volume": 69375.0}, {"date": "2010-05-20", "close": 4.37, "volume": 133264.0}, {"date": "2010-05-21", "close": 4.3, "volume": 105836.0}, {"date": "2010-05-24", "close": 4.35, "volume": 49622.0}, {"date": "2010-05-25", "close": 4.35, "volume": 47610.0}, {"date": "2010-05-26", "close": 4.4, "volume": 167660.0}, {"date": "2010-05-27", "close": 4.36, "volume": 27632.0}, {"date": "2010-05-28", "close": 4.43, "volume": 216493.0}, {"date": "2010-05-31", "close": 4.49, "volume": 145558.0}, {"date": "2010-06-01", "close": 4.55, "volume": 61134.0}, {"date": "2010-06-02", "close": 4.54, "volume": 53587.0}, {"date": "2010-06-03", "close": 4.52, "volume": 37409.0}, {"date": "2010-06-04", "close": 4.6, "volume": 35421.0}, {"date": "2010-06-07", "close": 4.5, "volume": 43223.0}, {"date": "2010-06-08", "close": 4.55, "volume": 17171.0}, {"date": "2010-06-09", "close": 4.54, "volume": 15771.0}, {"date": "2010-06-10", "close": 4.58, "volume": 91248.0}, {"date": "2010-06-11", "close": 4.59, "volume": 71994.0}, {"date": "2010-06-15", "close": 4.6, "volume": 83485.0}, {"date": "2010-06-16", "close": 4.8, "volume": 70128.0}, {"date": "2010-06-17", "close": 4.9, "volume": 87590.0}, {"date": "2010-06-18", "close": 4.86, "volume": 41795.0}, {"date": "2010-06-21", "close": 4.95, "volume": 58385.0}, {"date": "2010-06-22", "close": 4.86, "volume": 69038.0}, {"date": "2010-06-23", "close": 4.62, "volume": 278999.0}, {"date": "2010-06-24", "close": 4.65, "volume": 44065.0}, {"date": "2010-06-25", "close": 4.64, "volume": 33978.0}, {"date": "2010-06-28", "close": 4.72, "volume": 14938.0}, {"date": "2010-06-29", "close": 4.7, "volume": 28291.0}, {"date": "2010-06-30", "close": 4.69, "volume": 83294.0}, {"date": "2010-07-01", "close": 4.63, "volume": 86254.0}, {"date": "2010-07-02", "close": 4.65, "volume": 271105.0}, {"date": "2010-07-05", "close": 4.8, "volume": 168467.0}, {"date": "2010-07-06", "close": 4.79, "volume": 2437.0}, {"date": "2010-07-07", "close": 4.82, "volume": 44859.0}, {"date": "2010-07-08", "close": 4.82, "volume": 64990.0}, {"date": "2010-07-09", "close": 4.87, "volume": 93774.0}, {"date": "2010-07-12", "close": 4.95, "volume": 121582.0}, {"date": "2010-07-13", "close": 4.99, "volume": 112310.0}, {"date": "2010-07-14", "close": 5.1, "volume": 112824.0}, {"date": "2010-07-15", "close": 5.19, "volume": 52294.0}, {"date": "2010-07-16", "close": 5.18, "volume": 126183.0}, {"date": "2010-07-19", "close": 5.1, "volume": 199251.0}, {"date": "2010-07-20", "close": 5.09, "volume": 80918.0}, {"date": "2010-07-21", "close": 5.22, "volume": 26391.0}, {"date": "2010-07-22", "close": 5.17, "volume": 19536.0}, {"date": "2010-07-23", "close": 5.12, "volume": 331247.0}, {"date": "2010-07-26", "close": 5.2, "volume": 61806.0}, {"date": "2010-07-27", "close": 5.25, "volume": 119377.0}, {"date": "2010-07-28", "close": 5.25, "volume": 54595.0}, {"date": "2010-07-29", "close": 5.3, "volume": 105400.0}, {"date": "2010-07-30", "close": 5.45, "volume": 65395.0}, {"date": "2010-08-02", "close": 5.4, "volume": 55583.0}, {"date": "2010-08-03", "close": 5.3, "volume": 103787.0}, {"date": "2010-08-04", "close": 5.48, "volume": 78625.0}, {"date": "2010-08-05", "close": 5.58, "volume": 106654.0}, {"date": "2010-08-06", "close": 5.63, "volume": 103879.0}, {"date": "2010-08-09", "close": 5.7, "volume": 78475.0}, {"date": "2010-08-10", "close": 5.72, "volume": 407735.0}, {"date": "2010-08-11", "close": 5.79, "volume": 68397.0}, {"date": "2010-08-12", "close": 5.6, "volume": 64738.0}, {"date": "2010-08-13", "close": 5.69, "volume": 84447.0}, {"date": "2010-08-16", "close": 5.8, "volume": 36870.0}, {"date": "2010-08-17", "close": 5.8, "volume": 32811.0}, {"date": "2010-08-18", "close": 6.45, "volume": 350888.0}, {"date": "2010-08-19", "close": 6.3, "volume": 291151.0}, {"date": "2010-08-20", "close": 6.1, "volume": 99208.0}, {"date": "2010-08-23", "close": 6.01, "volume": 369393.0}, {"date": "2010-08-24", "close": 5.88, "volume": 256104.0}, {"date": "2010-08-25", "close": 5.85, "volume": 242087.0}, {"date": "2010-08-26", "close": 5.98, "volume": 285798.0}, {"date": "2010-08-27", "close": 6.0, "volume": 49420.0}, {"date": "2010-08-30", "close": 6.0, "volume": 160898.0}, {"date": "2010-08-31", "close": 6.0, "volume": 88612.0}, {"date": "2010-09-01", "close": 6.09, "volume": 97740.0}, {"date": "2010-09-02", "close": 6.22, "volume": 134826.0}, {"date": "2010-09-03", "close": 6.34, "volume": 280281.0}, {"date": "2010-09-06", "close": 6.6, "volume": 169954.0}, {"date": "2010-09-07", "close": 6.58, "volume": 161852.0}, {"date": "2010-09-08", "close": 6.85, "volume": 252024.0}, {"date": "2010-09-09", "close": 6.85, "volume": 77102.0}, {"date": "2010-09-10", "close": 6.84, "volume": 52756.0}, {"date": "2010-09-13", "close": 6.96, "volume": 271868.0}, {"date": "2010-09-14", "close": 7.0, "volume": 205873.0}, {"date": "2010-09-15", "close": 7.08, "volume": 405338.0}, {"date": "2010-09-16", "close": 6.99, "volume": 663870.0}, {"date": "2010-09-17", "close": 7.05, "volume": 965412.0}, {"date": "2010-09-20", "close": 7.09, "volume": 100956.0}, {"date": "2010-09-21", "close": 7.33, "volume": 154259.0}, {"date": "2010-09-22", "close": 7.14, "volume": 100147.0}, {"date": "2010-09-23", "close": 7.09, "volume": 74840.0}, {"date": "2010-09-24", "close": 7.1, "volume": 67349.0}, {"date": "2010-09-27", "close": 7.19, "volume": 158773.0}, {"date": "2010-09-28", "close": 7.5, "volume": 132562.0}, {"date": "2010-09-29", "close": 7.48, "volume": 85475.0}, {"date": "2010-09-30", "close": 7.47, "volume": 101849.0}, {"date": "2010-10-01", "close": 7.48, "volume": 100406.0}, {"date": "2010-10-04", "close": 7.4, "volume": 39552.0}, {"date": "2010-10-05", "close": 7.25, "volume": 28642.0}, {"date": "2010-10-06", "close": 7.03, "volume": 137948.0}, {"date": "2010-10-07", "close": 7.03, "volume": 105220.0}, {"date": "2010-10-08", "close": 7.0, "volume": 26766.0}, {"date": "2010-10-11", "close": 6.86, "volume": 73533.0}, {"date": "2010-10-12", "close": 6.52, "volume": 279949.0}, {"date": "2010-10-13", "close": 6.69, "volume": 221907.0}, {"date": "2010-10-14", "close": 6.86, "volume": 73115.0}, {"date": "2010-10-15", "close": 7.05, "volume": 456073.0}, {"date": "2010-10-18", "close": 7.04, "volume": 75519.0}, {"date": "2010-10-19", "close": 7.04, "volume": 134203.0}, {"date": "2010-10-20", "close": 6.93, "volume": 62015.0}, {"date": "2010-10-21", "close": 6.97, "volume": 46685.0}, {"date": "2010-10-22", "close": 7.06, "volume": 59318.0}, {"date": "2010-10-25", "close": 7.14, "volume": 66560.0}, {"date": "2010-10-26", "close": 7.23, "volume": 86161.0}, {"date": "2010-10-27", "close": 7.07, "volume": 52245.0}, {"date": "2010-10-28", "close": 7.07, "volume": 27481.0}, {"date": "2010-10-29", "close": 7.12, "volume": 25258.0}, {"date": "2010-11-01", "close": 7.14, "volume": 38889.0}, {"date": "2010-11-02", "close": 7.1, "volume": 32777.0}, {"date": "2010-11-03", "close": 7.07, "volume": 76694.0}, {"date": "2010-11-04", "close": 7.17, "volume": 76864.0}, {"date": "2010-11-05", "close": 7.24, "volume": 229089.0}, {"date": "2010-11-08", "close": 7.3, "volume": 74703.0}, {"date": "2010-11-09", "close": 7.4, "volume": 62310.0}, {"date": "2010-11-10", "close": 7.3, "volume": 26071.0}, {"date": "2010-11-11", "close": 7.33, "volume": 60038.0}, {"date": "2010-11-12", "close": 7.37, "volume": 45345.0}, {"date": "2010-11-15", "close": 7.42, "volume": 47782.0}, {"date": "2010-11-16", "close": 7.4, "volume": 18015.0}, {"date": "2010-11-17", "close": 7.3, "volume": 90095.0}, {"date": "2010-11-18", "close": 7.3, "volume": 20324.0}, {"date": "2010-11-19", "close": 7.27, "volume": 68718.0}, {"date": "2010-11-22", "close": 7.27, "volume": 129865.0}, {"date": "2010-11-23", "close": 7.05, "volume": 38083.0}, {"date": "2010-11-24", "close": 7.0, "volume": 145304.0}, {"date": "2010-11-25", "close": 7.05, "volume": 86322.0}, {"date": "2010-11-26", "close": 7.2, "volume": 99818.0}, {"date": "2010-11-29", "close": 7.4, "volume": 128761.0}, {"date": "2010-11-30", "close": 7.4, "volume": 689461.0}, {"date": "2010-12-01", "close": 7.26, "volume": 31869.0}, {"date": "2010-12-02", "close": 7.24, "volume": 35807.0}, {"date": "2010-12-03", "close": 7.11, "volume": 41444.0}, {"date": "2010-12-06", "close": 7.34, "volume": 218949.0}, {"date": "2010-12-07", "close": 7.35, "volume": 17592.0}, {"date": "2010-12-08", "close": 7.49, "volume": 80315.0}, {"date": "2010-12-09", "close": 7.7, "volume": 156302.0}, {"date": "2010-12-10", "close": 7.8, "volume": 147758.0}, {"date": "2010-12-13", "close": 8.1, "volume": 235107.0}, {"date": "2010-12-14", "close": 8.06, "volume": 156050.0}, {"date": "2010-12-15", "close": 8.0, "volume": 115680.0}, {"date": "2010-12-16", "close": 8.1, "volume": 72797.0}, {"date": "2010-12-17", "close": 8.2, "volume": 129690.0}, {"date": "2010-12-20", "close": 8.49, "volume": 200376.0}, {"date": "2010-12-21", "close": 8.6, "volume": 79112.0}, {"date": "2010-12-22", "close": 8.28, "volume": 37579.0}, {"date": "2010-12-23", "close": 8.18, "volume": 22430.0}, {"date": "2010-12-24", "close": 8.24, "volume": 14252.0}, {"date": "2010-12-29", "close": 8.49, "volume": 29582.0}, {"date": "2010-12-30", "close": 8.51, "volume": 28728.0}, {"date": "2010-12-31", "close": 8.46, "volume": 14610.0}, {"date": "2011-01-04", "close": 8.45, "volume": 56061.0}, {"date": "2011-01-05", "close": 8.38, "volume": 30698.0}, {"date": "2011-01-06", "close": 8.29, "volume": 38839.0}, {"date": "2011-01-07", "close": 7.95, "volume": 68732.0}, {"date": "2011-01-10", "close": 7.79, "volume": 64353.0}, {"date": "2011-01-11", "close": 7.85, "volume": 41960.0}, {"date": "2011-01-12", "close": 7.99, "volume": 25669.0}, {"date": "2011-01-13", "close": 8.15, "volume": 45313.0}, {"date": "2011-01-14", "close": 8.35, "volume": 81893.0}, {"date": "2011-01-17", "close": 8.42, "volume": 48613.0}, {"date": "2011-01-18", "close": 8.41, "volume": 35807.0}, {"date": "2011-01-19", "close": 8.39, "volume": 20251.0}, {"date": "2011-01-20", "close": 8.35, "volume": 69647.0}, {"date": "2011-01-21", "close": 8.35, "volume": 40676.0}, {"date": "2011-01-24", "close": 8.38, "volume": 19961.0}, {"date": "2011-01-25", "close": 8.39, "volume": 76278.0}, {"date": "2011-01-27", "close": 8.41, "volume": 42250.0}, {"date": "2011-01-28", "close": 8.35, "volume": 45927.0}, {"date": "2011-01-31", "close": 8.37, "volume": 49309.0}, {"date": "2011-02-01", "close": 8.4, "volume": 48269.0}, {"date": "2011-02-02", "close": 8.39, "volume": 89653.0}, {"date": "2011-02-03", "close": 8.37, "volume": 58372.0}, {"date": "2011-02-04", "close": 8.4, "volume": 120197.0}, {"date": "2011-02-07", "close": 8.4, "volume": 171985.0}, {"date": "2011-02-08", "close": 8.6, "volume": 179090.0}, {"date": "2011-02-09", "close": 8.8, "volume": 137841.0}, {"date": "2011-02-10", "close": 8.7, "volume": 39193.0}, {"date": "2011-02-11", "close": 8.7, "volume": 53711.0}, {"date": "2011-02-14", "close": 8.88, "volume": 83166.0}, {"date": "2011-02-15", "close": 8.79, "volume": 62121.0}, {"date": "2011-02-16", "close": 9.28, "volume": 501513.0}, {"date": "2011-02-17", "close": 9.5, "volume": 217674.0}, {"date": "2011-02-18", "close": 9.6, "volume": 121399.0}, {"date": "2011-02-21", "close": 9.6, "volume": 49792.0}, {"date": "2011-02-22", "close": 9.43, "volume": 75479.0}, {"date": "2011-02-23", "close": 9.3, "volume": 86926.0}, {"date": "2011-02-24", "close": 9.3, "volume": 136937.0}, {"date": "2011-02-25", "close": 9.46, "volume": 53147.0}, {"date": "2011-02-28", "close": 9.41, "volume": 60135.0}, {"date": "2011-03-01", "close": 9.5, "volume": 57569.0}, {"date": "2011-03-02", "close": 9.63, "volume": 78249.0}, {"date": "2011-03-03", "close": 9.63, "volume": 412007.0}, {"date": "2011-03-04", "close": 9.69, "volume": 156498.0}, {"date": "2011-03-07", "close": 9.71, "volume": 102282.0}, {"date": "2011-03-08", "close": 9.51, "volume": 60688.0}, {"date": "2011-03-09", "close": 9.47, "volume": 43783.0}, {"date": "2011-03-10", "close": 9.35, "volume": 162293.0}, {"date": "2011-03-11", "close": 9.13, "volume": 168457.0}, {"date": "2011-03-14", "close": 8.91, "volume": 209785.0}, {"date": "2011-03-15", "close": 8.75, "volume": 109219.0}, {"date": "2011-03-16", "close": 9.0, "volume": 209890.0}, {"date": "2011-03-17", "close": 8.94, "volume": 66226.0}, {"date": "2011-03-18", "close": 9.32, "volume": 161739.0}, {"date": "2011-03-21", "close": 9.35, "volume": 105026.0}, {"date": "2011-03-22", "close": 9.41, "volume": 234368.0}, {"date": "2011-03-23", "close": 9.4, "volume": 18249.0}, {"date": "2011-03-24", "close": 9.38, "volume": 34695.0}, {"date": "2011-03-25", "close": 9.42, "volume": 42018.0}, {"date": "2011-03-28", "close": 9.48, "volume": 126418.0}, {"date": "2011-03-29", "close": 9.73, "volume": 80811.0}, {"date": "2011-03-30", "close": 9.89, "volume": 89474.0}, {"date": "2011-03-31", "close": 9.8, "volume": 131281.0}, {"date": "2011-04-01", "close": 9.78, "volume": 211279.0}, {"date": "2011-04-04", "close": 9.66, "volume": 139035.0}, {"date": "2011-04-05", "close": 9.77, "volume": 82494.0}, {"date": "2011-04-06", "close": 9.8, "volume": 45787.0}, {"date": "2011-04-07", "close": 9.76, "volume": 60601.0}, {"date": "2011-04-08", "close": 9.9, "volume": 92667.0}, {"date": "2011-04-11", "close": 9.89, "volume": 80023.0}, {"date": "2011-04-12", "close": 9.82, "volume": 93758.0}, {"date": "2011-04-13", "close": 9.88, "volume": 35859.0}, {"date": "2011-04-14", "close": 9.9, "volume": 127184.0}, {"date": "2011-04-15", "close": 9.9, "volume": 72050.0}, {"date": "2011-04-18", "close": 9.76, "volume": 42527.0}, {"date": "2011-04-19", "close": 9.8, "volume": 267395.0}, {"date": "2011-04-20", "close": 9.9, "volume": 119635.0}, {"date": "2011-04-21", "close": 9.89, "volume": 70805.0}, {"date": "2011-04-27", "close": 9.82, "volume": 68294.0}, {"date": "2011-04-28", "close": 9.75, "volume": 119023.0}, {"date": "2011-04-29", "close": 9.5, "volume": 236903.0}, {"date": "2011-05-02", "close": 9.34, "volume": 79869.0}, {"date": "2011-05-03", "close": 9.15, "volume": 118885.0}, {"date": "2011-05-04", "close": 9.4, "volume": 126744.0}, {"date": "2011-05-05", "close": 9.4, "volume": 63516.0}, {"date": "2011-05-06", "close": 9.41, "volume": 91859.0}, {"date": "2011-05-09", "close": 9.5, "volume": 27249.0}, {"date": "2011-05-10", "close": 9.35, "volume": 20222.0}, {"date": "2011-05-11", "close": 9.65, "volume": 72220.0}, {"date": "2011-05-12", "close": 9.85, "volume": 64298.0}, {"date": "2011-05-13", "close": 9.72, "volume": 47027.0}, {"date": "2011-05-16", "close": 9.76, "volume": 57092.0}, {"date": "2011-05-17", "close": 9.72, "volume": 65433.0}, {"date": "2011-05-18", "close": 10.03, "volume": 171614.0}, {"date": "2011-05-19", "close": 10.0, "volume": 101614.0}, {"date": "2011-05-20", "close": 10.1, "volume": 117345.0}, {"date": "2011-05-23", "close": 10.25, "volume": 62831.0}, {"date": "2011-05-24", "close": 10.2, "volume": 64467.0}, {"date": "2011-05-25", "close": 10.17, "volume": 21471.0}, {"date": "2011-05-26", "close": 10.16, "volume": 47320.0}, {"date": "2011-05-27", "close": 10.22, "volume": 46248.0}, {"date": "2011-05-30", "close": 10.26, "volume": 50599.0}, {"date": "2011-05-31", "close": 10.6, "volume": 233591.0}, {"date": "2011-06-01", "close": 10.36, "volume": 70489.0}, {"date": "2011-06-02", "close": 9.98, "volume": 73135.0}, {"date": "2011-06-03", "close": 10.08, "volume": 54064.0}, {"date": "2011-06-06", "close": 9.94, "volume": 97984.0}, {"date": "2011-06-07", "close": 10.0, "volume": 39185.0}, {"date": "2011-06-08", "close": 9.75, "volume": 49517.0}, {"date": "2011-06-09", "close": 9.5, "volume": 151976.0}, {"date": "2011-06-10", "close": 9.52, "volume": 31293.0}, {"date": "2011-06-14", "close": 9.65, "volume": 76222.0}, {"date": "2011-06-15", "close": 9.73, "volume": 76992.0}, {"date": "2011-06-16", "close": 9.4, "volume": 41107.0}, {"date": "2011-06-17", "close": 9.64, "volume": 48277.0}, {"date": "2011-06-20", "close": 9.73, "volume": 45584.0}, {"date": "2011-06-21", "close": 9.6, "volume": 72987.0}, {"date": "2011-06-22", "close": 9.57, "volume": 43110.0}, {"date": "2011-06-23", "close": 9.48, "volume": 18043.0}, {"date": "2011-06-24", "close": 9.36, "volume": 59855.0}, {"date": "2011-06-27", "close": 9.29, "volume": 80378.0}, {"date": "2011-06-28", "close": 9.22, "volume": 34986.0}, {"date": "2011-06-29", "close": 9.47, "volume": 31817.0}, {"date": "2011-06-30", "close": 9.58, "volume": 27892.0}, {"date": "2011-07-01", "close": 9.51, "volume": 14895.0}, {"date": "2011-07-04", "close": 9.57, "volume": 34719.0}, {"date": "2011-07-05", "close": 9.55, "volume": 31401.0}, {"date": "2011-07-06", "close": 9.71, "volume": 74152.0}, {"date": "2011-07-07", "close": 9.75, "volume": 20094.0}, {"date": "2011-07-08", "close": 9.7, "volume": 16753.0}, {"date": "2011-07-11", "close": 9.62, "volume": 36991.0}, {"date": "2011-07-12", "close": 9.59, "volume": 62526.0}, {"date": "2011-07-13", "close": 9.51, "volume": 31100.0}, {"date": "2011-07-14", "close": 9.57, "volume": 46423.0}, {"date": "2011-07-15", "close": 9.43, "volume": 12412.0}, {"date": "2011-07-18", "close": 9.4, "volume": 39164.0}, {"date": "2011-07-19", "close": 9.36, "volume": 57516.0}, {"date": "2011-07-20", "close": 9.55, "volume": 80412.0}, {"date": "2011-07-21", "close": 9.6, "volume": 57058.0}, {"date": "2011-07-22", "close": 9.55, "volume": 95040.0}, {"date": "2011-07-25", "close": 9.58, "volume": 37914.0}, {"date": "2011-07-26", "close": 9.5, "volume": 138921.0}, {"date": "2011-07-27", "close": 9.48, "volume": 55719.0}, {"date": "2011-07-28", "close": 9.41, "volume": 32546.0}, {"date": "2011-07-29", "close": 9.3, "volume": 95176.0}, {"date": "2011-08-01", "close": 8.76, "volume": 459142.0}, {"date": "2011-08-02", "close": 8.49, "volume": 289591.0}, {"date": "2011-08-03", "close": 8.26, "volume": 268511.0}, {"date": "2011-08-04", "close": 8.4, "volume": 172179.0}, {"date": "2011-08-05", "close": 7.89, "volume": 216933.0}, {"date": "2011-08-08", "close": 7.34, "volume": 228990.0}, {"date": "2011-08-09", "close": 7.06, "volume": 523087.0}, {"date": "2011-08-10", "close": 7.41, "volume": 202950.0}, {"date": "2011-08-11", "close": 7.57, "volume": 113511.0}, {"date": "2011-08-12", "close": 7.63, "volume": 94426.0}, {"date": "2011-08-15", "close": 7.73, "volume": 120342.0}, {"date": "2011-08-16", "close": 7.86, "volume": 119503.0}, {"date": "2011-08-17", "close": 8.29, "volume": 96254.0}, {"date": "2011-08-18", "close": 8.48, "volume": 119260.0}, {"date": "2011-08-19", "close": 7.9, "volume": 187849.0}, {"date": "2011-08-22", "close": 7.88, "volume": 38537.0}, {"date": "2011-08-23", "close": 7.88, "volume": 108786.0}, {"date": "2011-08-24", "close": 7.85, "volume": 71545.0}, {"date": "2011-08-25", "close": 7.76, "volume": 116489.0}, {"date": "2011-08-26", "close": 7.95, "volume": 113073.0}, {"date": "2011-08-29", "close": 7.95, "volume": 92578.0}, {"date": "2011-08-30", "close": 8.01, "volume": 101890.0}, {"date": "2011-08-31", "close": 8.85, "volume": 366544.0}, {"date": "2011-09-01", "close": 9.15, "volume": 200282.0}, {"date": "2011-09-02", "close": 8.86, "volume": 112929.0}, {"date": "2011-09-05", "close": 8.78, "volume": 345119.0}, {"date": "2011-09-06", "close": 8.63, "volume": 279545.0}, {"date": "2011-09-07", "close": 8.75, "volume": 122248.0}, {"date": "2011-09-08", "close": 8.7, "volume": 56672.0}, {"date": "2011-09-09", "close": 8.95, "volume": 78235.0}, {"date": "2011-09-12", "close": 8.56, "volume": 89681.0}, {"date": "2011-09-13", "close": 8.43, "volume": 168327.0}, {"date": "2011-09-14", "close": 7.98, "volume": 219556.0}, {"date": "2011-09-15", "close": 8.16, "volume": 112957.0}, {"date": "2011-09-16", "close": 8.42, "volume": 109784.0}, {"date": "2011-09-19", "close": 8.29, "volume": 15191.0}, {"date": "2011-09-20", "close": 8.25, "volume": 43941.0}, {"date": "2011-09-21", "close": 8.24, "volume": 42329.0}, {"date": "2011-09-22", "close": 8.12, "volume": 61170.0}, {"date": "2011-09-23", "close": 8.34, "volume": 73889.0}, {"date": "2011-09-26", "close": 8.37, "volume": 130117.0}, {"date": "2011-09-27", "close": 8.4, "volume": 93470.0}, {"date": "2011-09-28", "close": 8.41, "volume": 30670.0}, {"date": "2011-09-29", "close": 8.4, "volume": 57415.0}, {"date": "2011-09-30", "close": 8.52, "volume": 60277.0}, {"date": "2011-10-03", "close": 8.45, "volume": 65793.0}, {"date": "2011-10-04", "close": 8.33, "volume": 17513.0}, {"date": "2011-10-05", "close": 8.36, "volume": 99447.0}, {"date": "2011-10-06", "close": 8.51, "volume": 30523.0}, {"date": "2011-10-07", "close": 8.7, "volume": 77327.0}, {"date": "2011-10-10", "close": 8.68, "volume": 95744.0}, {"date": "2011-10-11", "close": 8.96, "volume": 31751.0}, {"date": "2011-10-12", "close": 8.9, "volume": 43527.0}, {"date": "2011-10-13", "close": 8.84, "volume": 16700.0}, {"date": "2011-10-14", "close": 8.8, "volume": 27647.0}, {"date": "2011-10-17", "close": 8.95, "volume": 57154.0}, {"date": "2011-10-18", "close": 8.7, "volume": 49152.0}, {"date": "2011-10-19", "close": 8.39, "volume": 65896.0}, {"date": "2011-10-20", "close": 8.57, "volume": 14758.0}, {"date": "2011-10-21", "close": 8.55, "volume": 23787.0}, {"date": "2011-10-24", "close": 8.75, "volume": 9857.0}, {"date": "2011-10-25", "close": 8.85, "volume": 135216.0}, {"date": "2011-10-26", "close": 9.19, "volume": 73678.0}, {"date": "2011-10-27", "close": 9.2, "volume": 22347.0}, {"date": "2011-10-28", "close": 9.4, "volume": 61957.0}, {"date": "2011-10-31", "close": 9.55, "volume": 100074.0}, {"date": "2011-11-01", "close": 9.55, "volume": 91747.0}, {"date": "2011-11-02", "close": 9.39, "volume": 30258.0}, {"date": "2011-11-03", "close": 9.26, "volume": 39398.0}, {"date": "2011-11-04", "close": 9.01, "volume": 360841.0}, {"date": "2011-11-07", "close": 8.93, "volume": 62328.0}, {"date": "2011-11-08", "close": 8.94, "volume": 70945.0}, {"date": "2011-11-09", "close": 9.11, "volume": 70781.0}, {"date": "2011-11-10", "close": 8.94, "volume": 49470.0}, {"date": "2011-11-11", "close": 9.08, "volume": 39738.0}, {"date": "2011-11-14", "close": 9.17, "volume": 263305.0}, {"date": "2011-11-15", "close": 9.2, "volume": 78546.0}, {"date": "2011-11-16", "close": 9.09, "volume": 38719.0}, {"date": "2011-11-17", "close": 8.98, "volume": 330813.0}, {"date": "2011-11-18", "close": 8.95, "volume": 23582.0}, {"date": "2011-11-21", "close": 8.85, "volume": 69416.0}, {"date": "2011-11-22", "close": 8.8, "volume": 43009.0}, {"date": "2011-11-23", "close": 8.9, "volume": 87172.0}, {"date": "2011-11-24", "close": 8.58, "volume": 2055686.0}, {"date": "2011-11-25", "close": 8.09, "volume": 97524.0}, {"date": "2011-11-28", "close": 8.48, "volume": 48383.0}, {"date": "2011-11-29", "close": 8.45, "volume": 19825.0}, {"date": "2011-11-30", "close": 8.71, "volume": 37145.0}, {"date": "2011-12-01", "close": 8.87, "volume": 100325.0}, {"date": "2011-12-02", "close": 8.9, "volume": 29207.0}, {"date": "2011-12-05", "close": 9.26, "volume": 131436.0}, {"date": "2011-12-06", "close": 9.1, "volume": 94476.0}, {"date": "2011-12-07", "close": 9.11, "volume": 38665.0}, {"date": "2011-12-08", "close": 8.94, "volume": 64779.0}, {"date": "2011-12-09", "close": 8.67, "volume": 80239.0}, {"date": "2011-12-12", "close": 8.8, "volume": 18304.0}, {"date": "2011-12-13", "close": 8.58, "volume": 58728.0}, {"date": "2011-12-14", "close": 8.82, "volume": 18645.0}, {"date": "2011-12-15", "close": 8.72, "volume": 17112.0}, {"date": "2011-12-16", "close": 8.62, "volume": 19676.0}, {"date": "2011-12-19", "close": 8.22, "volume": 117812.0}, {"date": "2011-12-20", "close": 8.31, "volume": 40307.0}, {"date": "2011-12-21", "close": 8.59, "volume": 14863.0}, {"date": "2011-12-22", "close": 8.44, "volume": 41763.0}, {"date": "2011-12-23", "close": 8.6, "volume": 34864.0}, {"date": "2011-12-28", "close": 8.31, "volume": 64593.0}, {"date": "2011-12-29", "close": 8.35, "volume": 7419.0}, {"date": "2011-12-30", "close": 8.59, "volume": 34442.0}, {"date": "2012-01-03", "close": 8.54, "volume": 8635.0}, {"date": "2012-01-04", "close": 8.63, "volume": 73994.0}, {"date": "2012-01-05", "close": 8.62, "volume": 50641.0}, {"date": "2012-01-06", "close": 8.57, "volume": 9363.0}, {"date": "2012-01-09", "close": 8.55, "volume": 13896.0}, {"date": "2012-01-10", "close": 8.43, "volume": 12786.0}, {"date": "2012-01-11", "close": 8.44, "volume": 48396.0}, {"date": "2012-01-12", "close": 8.48, "volume": 15556.0}, {"date": "2012-01-13", "close": 8.5, "volume": 35962.0}, {"date": "2012-01-16", "close": 8.6, "volume": 8409.0}, {"date": "2012-01-17", "close": 8.64, "volume": 24132.0}, {"date": "2012-01-18", "close": 8.47, "volume": 27043.0}, {"date": "2012-01-19", "close": 8.86, "volume": 61725.0}, {"date": "2012-01-20", "close": 8.72, "volume": 1497.0}, {"date": "2012-01-23", "close": 8.5, "volume": 70336.0}, {"date": "2012-01-24", "close": 8.66, "volume": 8921.0}, {"date": "2012-01-25", "close": 8.76, "volume": 14133.0}, {"date": "2012-01-27", "close": 9.0, "volume": 18965.0}, {"date": "2012-01-30", "close": 9.3, "volume": 57023.0}, {"date": "2012-01-31", "close": 9.29, "volume": 55093.0}, {"date": "2012-02-01", "close": 9.4, "volume": 31373.0}, {"date": "2012-02-02", "close": 9.36, "volume": 4700.0}, {"date": "2012-02-03", "close": 9.3, "volume": 8763.0}, {"date": "2012-02-06", "close": 9.3, "volume": 45065.0}, {"date": "2012-02-07", "close": 9.31, "volume": 43577.0}, {"date": "2012-02-08", "close": 9.35, "volume": 26638.0}, {"date": "2012-02-09", "close": 9.26, "volume": 39536.0}, {"date": "2012-02-10", "close": 9.28, "volume": 22635.0}, {"date": "2012-02-13", "close": 9.3, "volume": 158787.0}, {"date": "2012-02-14", "close": 9.36, "volume": 62298.0}, {"date": "2012-02-15", "close": 9.35, "volume": 26812.0}, {"date": "2012-02-16", "close": 9.28, "volume": 34519.0}, {"date": "2012-02-17", "close": 9.25, "volume": 49030.0}, {"date": "2012-02-20", "close": 9.26, "volume": 116033.0}, {"date": "2012-02-21", "close": 9.35, "volume": 161801.0}, {"date": "2012-02-22", "close": 9.3, "volume": 412940.0}, {"date": "2012-02-23", "close": 9.39, "volume": 164835.0}, {"date": "2012-02-24", "close": 9.3, "volume": 349469.0}, {"date": "2012-02-27", "close": 9.6, "volume": 281151.0}, {"date": "2012-02-28", "close": 9.69, "volume": 297217.0}, {"date": "2012-02-29", "close": 9.85, "volume": 289539.0}, {"date": "2012-03-01", "close": 10.04, "volume": 259003.0}, {"date": "2012-03-02", "close": 9.97, "volume": 151026.0}, {"date": "2012-03-05", "close": 10.0, "volume": 209677.0}, {"date": "2012-03-06", "close": 9.95, "volume": 237678.0}, {"date": "2012-03-07", "close": 9.82, "volume": 140983.0}, {"date": "2012-03-08", "close": 10.1, "volume": 4101036.0}, {"date": "2012-03-09", "close": 10.12, "volume": 361115.0}, {"date": "2012-03-12", "close": 10.15, "volume": 116969.0}, {"date": "2012-03-13", "close": 10.25, "volume": 173851.0}, {"date": "2012-03-14", "close": 10.41, "volume": 135177.0}, {"date": "2012-03-15", "close": 10.43, "volume": 118319.0}, {"date": "2012-03-16", "close": 10.32, "volume": 191931.0}, {"date": "2012-03-19", "close": 10.4, "volume": 194475.0}, {"date": "2012-03-20", "close": 10.65, "volume": 403591.0}, {"date": "2012-03-21", "close": 10.69, "volume": 390427.0}, {"date": "2012-03-22", "close": 10.55, "volume": 400882.0}, {"date": "2012-03-23", "close": 10.57, "volume": 44650.0}, {"date": "2012-03-26", "close": 10.62, "volume": 57955.0}, {"date": "2012-03-27", "close": 10.7, "volume": 51424.0}, {"date": "2012-03-28", "close": 10.61, "volume": 36909.0}, {"date": "2012-03-29", "close": 10.7, "volume": 74134.0}, {"date": "2012-03-30", "close": 11.02, "volume": 289781.0}, {"date": "2012-04-02", "close": 10.61, "volume": 99150.0}, {"date": "2012-04-03", "close": 10.64, "volume": 78941.0}, {"date": "2012-04-04", "close": 10.7, "volume": 100036.0}, {"date": "2012-04-05", "close": 10.89, "volume": 80521.0}, {"date": "2012-04-10", "close": 10.74, "volume": 51077.0}, {"date": "2012-04-11", "close": 10.74, "volume": 44705.0}, {"date": "2012-04-12", "close": 10.88, "volume": 86009.0}, {"date": "2012-04-13", "close": 10.79, "volume": 16113.0}, {"date": "2012-04-16", "close": 10.8, "volume": 77921.0}, {"date": "2012-04-17", "close": 10.93, "volume": 180418.0}, {"date": "2012-04-18", "close": 10.99, "volume": 103495.0}, {"date": "2012-04-19", "close": 11.01, "volume": 25731.0}, {"date": "2012-04-20", "close": 11.0, "volume": 273511.0}, {"date": "2012-04-23", "close": 11.04, "volume": 86541.0}, {"date": "2012-04-24", "close": 10.92, "volume": 129508.0}, {"date": "2012-04-26", "close": 10.97, "volume": 29217.0}, {"date": "2012-04-27", "close": 10.98, "volume": 68400.0}, {"date": "2012-04-30", "close": 11.0, "volume": 187389.0}, {"date": "2012-05-01", "close": 11.0, "volume": 58382.0}, {"date": "2012-05-02", "close": 10.87, "volume": 85478.0}, {"date": "2012-05-03", "close": 10.7, "volume": 81236.0}, {"date": "2012-05-04", "close": 10.58, "volume": 59583.0}, {"date": "2012-05-07", "close": 10.4, "volume": 240299.0}, {"date": "2012-05-08", "close": 10.44, "volume": 58494.0}, {"date": "2012-05-09", "close": 10.47, "volume": 116154.0}, {"date": "2012-05-10", "close": 10.5, "volume": 54238.0}, {"date": "2012-05-11", "close": 10.59, "volume": 51829.0}, {"date": "2012-05-14", "close": 10.52, "volume": 139636.0}, {"date": "2012-05-15", "close": 10.1, "volume": 205527.0}, {"date": "2012-05-16", "close": 10.13, "volume": 75224.0}, {"date": "2012-05-17", "close": 10.24, "volume": 119428.0}, {"date": "2012-05-18", "close": 10.24, "volume": 33600.0}, {"date": "2012-05-21", "close": 10.16, "volume": 48881.0}, {"date": "2012-05-22", "close": 10.47, "volume": 28050.0}, {"date": "2012-05-23", "close": 10.54, "volume": 38157.0}, {"date": "2012-05-24", "close": 10.61, "volume": 67416.0}, {"date": "2012-05-25", "close": 10.85, "volume": 51792.0}, {"date": "2012-05-28", "close": 10.54, "volume": 56652.0}, {"date": "2012-05-29", "close": 10.8, "volume": 67964.0}, {"date": "2012-05-30", "close": 11.0, "volume": 47569.0}, {"date": "2012-05-31", "close": 11.16, "volume": 159318.0}, {"date": "2012-06-01", "close": 11.16, "volume": 113427.0}, {"date": "2012-06-04", "close": 11.08, "volume": 125040.0}, {"date": "2012-06-05", "close": 11.02, "volume": 56589.0}, {"date": "2012-06-06", "close": 11.0, "volume": 31812.0}, {"date": "2012-06-07", "close": 11.05, "volume": 108950.0}, {"date": "2012-06-08", "close": 10.94, "volume": 32112.0}, {"date": "2012-06-12", "close": 10.94, "volume": 85741.0}, {"date": "2012-06-13", "close": 11.06, "volume": 119667.0}, {"date": "2012-06-14", "close": 11.15, "volume": 171458.0}, {"date": "2012-06-15", "close": 11.5, "volume": 205623.0}, {"date": "2012-06-18", "close": 11.74, "volume": 91194.0}, {"date": "2012-06-19", "close": 11.55, "volume": 24108.0}, {"date": "2012-06-20", "close": 11.37, "volume": 99838.0}, {"date": "2012-06-21", "close": 11.21, "volume": 115816.0}, {"date": "2012-06-22", "close": 11.26, "volume": 91584.0}, {"date": "2012-06-25", "close": 11.29, "volume": 42766.0}, {"date": "2012-06-26", "close": 11.35, "volume": 37637.0}, {"date": "2012-06-27", "close": 11.6, "volume": 63293.0}, {"date": "2012-06-28", "close": 11.7, "volume": 20530.0}, {"date": "2012-06-29", "close": 11.82, "volume": 64627.0}, {"date": "2012-07-02", "close": 11.8, "volume": 35150.0}, {"date": "2012-07-03", "close": 11.82, "volume": 66226.0}, {"date": "2012-07-04", "close": 11.4, "volume": 186956.0}, {"date": "2012-07-05", "close": 11.11, "volume": 69465.0}, {"date": "2012-07-06", "close": 10.86, "volume": 132831.0}, {"date": "2012-07-09", "close": 10.85, "volume": 97540.0}, {"date": "2012-07-10", "close": 11.03, "volume": 22210.0}, {"date": "2012-07-11", "close": 11.07, "volume": 87495.0}, {"date": "2012-07-12", "close": 11.29, "volume": 78556.0}, {"date": "2012-07-13", "close": 11.35, "volume": 54176.0}, {"date": "2012-07-16", "close": 11.3, "volume": 61123.0}, {"date": "2012-07-17", "close": 11.37, "volume": 59801.0}, {"date": "2012-07-18", "close": 11.21, "volume": 36056.0}, {"date": "2012-07-19", "close": 11.4, "volume": 34976.0}, {"date": "2012-07-20", "close": 11.54, "volume": 70263.0}, {"date": "2012-07-23", "close": 11.5, "volume": 29244.0}, {"date": "2012-07-24", "close": 11.5, "volume": 69101.0}, {"date": "2012-07-25", "close": 11.42, "volume": 44200.0}, {"date": "2012-07-26", "close": 11.63, "volume": 57813.0}, {"date": "2012-07-27", "close": 11.65, "volume": 91803.0}, {"date": "2012-07-30", "close": 11.83, "volume": 77165.0}, {"date": "2012-07-31", "close": 11.85, "volume": 25567.0}, {"date": "2012-08-01", "close": 11.84, "volume": 132326.0}, {"date": "2012-08-02", "close": 11.71, "volume": 32805.0}, {"date": "2012-08-03", "close": 11.5, "volume": 27417.0}, {"date": "2012-08-06", "close": 11.51, "volume": 19391.0}, {"date": "2012-08-07", "close": 11.67, "volume": 32241.0}, {"date": "2012-08-08", "close": 11.67, "volume": 65366.0}, {"date": "2012-08-09", "close": 11.8, "volume": 30228.0}, {"date": "2012-08-10", "close": 11.8, "volume": 84042.0}, {"date": "2012-08-13", "close": 11.82, "volume": 86427.0}, {"date": "2012-08-14", "close": 11.69, "volume": 41030.0}, {"date": "2012-08-15", "close": 11.58, "volume": 125603.0}, {"date": "2012-08-16", "close": 11.58, "volume": 55913.0}, {"date": "2012-08-17", "close": 11.85, "volume": 476687.0}, {"date": "2012-08-20", "close": 12.0, "volume": 242783.0}, {"date": "2012-08-21", "close": 12.22, "volume": 69774.0}, {"date": "2012-08-22", "close": 12.2, "volume": 194514.0}, {"date": "2012-08-23", "close": 12.05, "volume": 193086.0}, {"date": "2012-08-24", "close": 11.75, "volume": 452827.0}, {"date": "2012-08-27", "close": 11.77, "volume": 280645.0}, {"date": "2012-08-28", "close": 11.76, "volume": 4307527.0}, {"date": "2012-08-29", "close": 11.9, "volume": 214324.0}, {"date": "2012-08-30", "close": 11.95, "volume": 285302.0}, {"date": "2012-08-31", "close": 12.48, "volume": 365308.0}, {"date": "2012-09-03", "close": 12.4, "volume": 558598.0}, {"date": "2012-09-04", "close": 12.4, "volume": 180271.0}, {"date": "2012-09-05", "close": 12.33, "volume": 98273.0}, {"date": "2012-09-06", "close": 12.27, "volume": 102093.0}, {"date": "2012-09-07", "close": 12.22, "volume": 150137.0}, {"date": "2012-09-10", "close": 12.5, "volume": 1179201.0}, {"date": "2012-09-11", "close": 12.33, "volume": 71320.0}, {"date": "2012-09-12", "close": 12.53, "volume": 155511.0}, {"date": "2012-09-13", "close": 12.36, "volume": 57499.0}, {"date": "2012-09-14", "close": 12.4, "volume": 77088.0}, {"date": "2012-09-17", "close": 12.32, "volume": 163408.0}, {"date": "2012-09-18", "close": 12.33, "volume": 58917.0}, {"date": "2012-09-19", "close": 12.2, "volume": 51802.0}, {"date": "2012-09-20", "close": 12.2, "volume": 41664.0}, {"date": "2012-09-21", "close": 12.25, "volume": 125155.0}, {"date": "2012-09-24", "close": 12.1, "volume": 55657.0}, {"date": "2012-09-25", "close": 12.23, "volume": 38889.0}, {"date": "2012-09-26", "close": 12.2, "volume": 85976.0}, {"date": "2012-09-27", "close": 12.29, "volume": 87462.0}, {"date": "2012-09-28", "close": 12.16, "volume": 73970.0}, {"date": "2012-10-01", "close": 12.17, "volume": 22267.0}, {"date": "2012-10-02", "close": 12.21, "volume": 214147.0}, {"date": "2012-10-03", "close": 12.46, "volume": 75184.0}, {"date": "2012-10-04", "close": 12.56, "volume": 170705.0}, {"date": "2012-10-05", "close": 12.63, "volume": 186892.0}, {"date": "2012-10-08", "close": 12.77, "volume": 23272.0}, {"date": "2012-10-09", "close": 12.84, "volume": 204127.0}, {"date": "2012-10-10", "close": 12.71, "volume": 79466.0}, {"date": "2012-10-11", "close": 12.71, "volume": 91928.0}, {"date": "2012-10-12", "close": 12.8, "volume": 27830.0}, {"date": "2012-10-15", "close": 13.0, "volume": 166707.0}, {"date": "2012-10-16", "close": 13.02, "volume": 392236.0}, {"date": "2012-10-17", "close": 13.0, "volume": 248806.0}, {"date": "2012-10-18", "close": 13.0, "volume": 80020.0}, {"date": "2012-10-19", "close": 13.0, "volume": 221885.0}, {"date": "2012-10-22", "close": 13.0, "volume": 245149.0}, {"date": "2012-10-23", "close": 13.0, "volume": 118426.0}, {"date": "2012-10-24", "close": 12.84, "volume": 348341.0}, {"date": "2012-10-25", "close": 12.7, "volume": 131667.0}, {"date": "2012-10-26", "close": 12.76, "volume": 50438.0}, {"date": "2012-10-29", "close": 12.76, "volume": 35531.0}, {"date": "2012-10-30", "close": 12.66, "volume": 82604.0}, {"date": "2012-10-31", "close": 12.9, "volume": 128008.0}, {"date": "2012-11-01", "close": 12.99, "volume": 78237.0}, {"date": "2012-11-02", "close": 12.97, "volume": 38031.0}, {"date": "2012-11-05", "close": 12.57, "volume": 187002.0}, {"date": "2012-11-06", "close": 12.46, "volume": 109238.0}, {"date": "2012-11-07", "close": 12.38, "volume": 136247.0}, {"date": "2012-11-08", "close": 12.28, "volume": 153671.0}, {"date": "2012-11-09", "close": 12.38, "volume": 110902.0}, {"date": "2012-11-12", "close": 12.21, "volume": 279344.0}, {"date": "2012-11-13", "close": 12.45, "volume": 117797.0}, {"date": "2012-11-14", "close": 12.46, "volume": 235723.0}, {"date": "2012-11-15", "close": 12.23, "volume": 182799.0}, {"date": "2012-11-16", "close": 12.3, "volume": 158170.0}, {"date": "2012-11-19", "close": 12.49, "volume": 420205.0}, {"date": "2012-11-20", "close": 12.5, "volume": 492465.0}, {"date": "2012-11-21", "close": 12.5, "volume": 215880.0}, {"date": "2012-11-22", "close": 12.86, "volume": 153579.0}, {"date": "2012-11-23", "close": 12.95, "volume": 76416.0}, {"date": "2012-11-26", "close": 12.94, "volume": 177178.0}, {"date": "2012-11-27", "close": 12.74, "volume": 217048.0}, {"date": "2012-11-28", "close": 12.96, "volume": 121423.0}, {"date": "2012-11-29", "close": 13.3, "volume": 146632.0}, {"date": "2012-11-30", "close": 13.3, "volume": 235114.0}, {"date": "2012-12-03", "close": 13.1, "volume": 192329.0}, {"date": "2012-12-04", "close": 13.17, "volume": 225381.0}, {"date": "2012-12-05", "close": 12.99, "volume": 201259.0}, {"date": "2012-12-06", "close": 12.99, "volume": 367749.0}, {"date": "2012-12-07", "close": 13.07, "volume": 296772.0}, {"date": "2012-12-10", "close": 13.13, "volume": 100765.0}, {"date": "2012-12-11", "close": 13.23, "volume": 142472.0}, {"date": "2012-12-12", "close": 13.65, "volume": 212743.0}, {"date": "2012-12-13", "close": 13.51, "volume": 113104.0}, {"date": "2012-12-14", "close": 13.6, "volume": 71352.0}, {"date": "2012-12-17", "close": 13.79, "volume": 264260.0}, {"date": "2012-12-18", "close": 13.65, "volume": 313670.0}, {"date": "2012-12-19", "close": 13.87, "volume": 160629.0}, {"date": "2012-12-20", "close": 13.47, "volume": 283845.0}, {"date": "2012-12-21", "close": 13.55, "volume": 2928862.0}, {"date": "2012-12-24", "close": 13.6, "volume": 63378.0}, {"date": "2012-12-27", "close": 13.67, "volume": 42468.0}, {"date": "2012-12-28", "close": 13.99, "volume": 139657.0}, {"date": "2012-12-31", "close": 13.88, "volume": 44797.0}, {"date": "2013-01-02", "close": 13.97, "volume": 158153.0}, {"date": "2013-01-03", "close": 13.96, "volume": 140079.0}, {"date": "2013-01-04", "close": 13.96, "volume": 64708.0}, {"date": "2013-01-07", "close": 13.94, "volume": 82099.0}, {"date": "2013-01-08", "close": 13.76, "volume": 72885.0}, {"date": "2013-01-09", "close": 14.02, "volume": 130822.0}, {"date": "2013-01-10", "close": 13.93, "volume": 78788.0}, {"date": "2013-01-11", "close": 13.94, "volume": 106394.0}, {"date": "2013-01-14", "close": 13.34, "volume": 323924.0}, {"date": "2013-01-15", "close": 12.97, "volume": 530593.0}, {"date": "2013-01-16", "close": 13.42, "volume": 278466.0}, {"date": "2013-01-17", "close": 13.49, "volume": 207196.0}, {"date": "2013-01-18", "close": 13.47, "volume": 81496.0}, {"date": "2013-01-21", "close": 13.6, "volume": 150914.0}, {"date": "2013-01-22", "close": 13.5, "volume": 288732.0}, {"date": "2013-01-23", "close": 13.53, "volume": 173096.0}, {"date": "2013-01-24", "close": 13.72, "volume": 101783.0}, {"date": "2013-01-25", "close": 13.49, "volume": 151580.0}, {"date": "2013-01-29", "close": 13.63, "volume": 110442.0}, {"date": "2013-01-30", "close": 13.44, "volume": 214273.0}, {"date": "2013-01-31", "close": 13.76, "volume": 210861.0}, {"date": "2013-02-01", "close": 13.85, "volume": 159176.0}, {"date": "2013-02-04", "close": 13.85, "volume": 193395.0}, {"date": "2013-02-05", "close": 13.97, "volume": 386608.0}, {"date": "2013-02-06", "close": 13.95, "volume": 129419.0}, {"date": "2013-02-07", "close": 13.99, "volume": 97084.0}, {"date": "2013-02-08", "close": 14.2, "volume": 193903.0}, {"date": "2013-02-11", "close": 14.03, "volume": 132306.0}, {"date": "2013-02-12", "close": 14.31, "volume": 198516.0}, {"date": "2013-02-13", "close": 14.5, "volume": 171566.0}, {"date": "2013-02-14", "close": 14.4, "volume": 187959.0}, {"date": "2013-02-15", "close": 14.6, "volume": 319188.0}, {"date": "2013-02-18", "close": 14.84, "volume": 229088.0}, {"date": "2013-02-19", "close": 14.84, "volume": 165887.0}, {"date": "2013-02-20", "close": 13.7, "volume": 624861.0}, {"date": "2013-02-21", "close": 13.89, "volume": 475614.0}, {"date": "2013-02-22", "close": 14.41, "volume": 283960.0}, {"date": "2013-02-25", "close": 14.87, "volume": 245522.0}, {"date": "2013-02-26", "close": 14.89, "volume": 1159125.0}, {"date": "2013-02-27", "close": 15.41, "volume": 381870.0}, {"date": "2013-02-28", "close": 15.34, "volume": 231805.0}, {"date": "2013-03-01", "close": 15.24, "volume": 153172.0}, {"date": "2013-03-04", "close": 15.0, "volume": 141020.0}, {"date": "2013-03-05", "close": 15.05, "volume": 199669.0}, {"date": "2013-03-06", "close": 15.03, "volume": 242845.0}, {"date": "2013-03-07", "close": 15.13, "volume": 194290.0}, {"date": "2013-03-08", "close": 15.45, "volume": 184450.0}, {"date": "2013-03-11", "close": 15.27, "volume": 146560.0}, {"date": "2013-03-12", "close": 15.24, "volume": 163233.0}, {"date": "2013-03-13", "close": 14.99, "volume": 132277.0}, {"date": "2013-03-14", "close": 14.9, "volume": 166326.0}, {"date": "2013-03-15", "close": 15.0, "volume": 214272.0}, {"date": "2013-03-18", "close": 14.66, "volume": 173839.0}, {"date": "2013-03-19", "close": 14.5, "volume": 277877.0}, {"date": "2013-03-20", "close": 14.35, "volume": 249995.0}, {"date": "2013-03-21", "close": 14.25, "volume": 347801.0}, {"date": "2013-03-22", "close": 14.53, "volume": 624387.0}, {"date": "2013-03-25", "close": 14.49, "volume": 85807.0}, {"date": "2013-03-26", "close": 14.61, "volume": 221720.0}, {"date": "2013-03-27", "close": 15.02, "volume": 215453.0}, {"date": "2013-03-28", "close": 14.7, "volume": 186488.0}, {"date": "2013-04-02", "close": 14.73, "volume": 126761.0}, {"date": "2013-04-03", "close": 14.28, "volume": 250458.0}, {"date": "2013-04-04", "close": 14.33, "volume": 243273.0}, {"date": "2013-04-05", "close": 14.25, "volume": 185026.0}, {"date": "2013-04-08", "close": 14.66, "volume": 170007.0}, {"date": "2013-04-09", "close": 14.55, "volume": 187081.0}, {"date": "2013-04-10", "close": 14.5, "volume": 169898.0}, {"date": "2013-04-11", "close": 14.76, "volume": 213230.0}, {"date": "2013-04-12", "close": 14.8, "volume": 229272.0}, {"date": "2013-04-15", "close": 14.71, "volume": 375219.0}, {"date": "2013-04-16", "close": 15.02, "volume": 327649.0}, {"date": "2013-04-17", "close": 14.94, "volume": 163082.0}, {"date": "2013-04-18", "close": 14.56, "volume": 214605.0}, {"date": "2013-04-19", "close": 14.69, "volume": 131921.0}, {"date": "2013-04-22", "close": 14.84, "volume": 51205.0}, {"date": "2013-04-23", "close": 14.9, "volume": 146088.0}, {"date": "2013-04-24", "close": 15.4, "volume": 259192.0}, {"date": "2013-04-26", "close": 15.52, "volume": 197412.0}, {"date": "2013-04-29", "close": 15.8, "volume": 155415.0}, {"date": "2013-04-30", "close": 15.26, "volume": 332014.0}, {"date": "2013-05-01", "close": 15.35, "volume": 135048.0}, {"date": "2013-05-02", "close": 14.98, "volume": 176809.0}, {"date": "2013-05-03", "close": 15.35, "volume": 174275.0}, {"date": "2013-05-06", "close": 15.6, "volume": 126085.0}, {"date": "2013-05-07", "close": 15.84, "volume": 176942.0}, {"date": "2013-05-08", "close": 16.19, "volume": 288425.0}, {"date": "2013-05-09", "close": 16.63, "volume": 271215.0}, {"date": "2013-05-10", "close": 16.57, "volume": 300074.0}, {"date": "2013-05-13", "close": 16.07, "volume": 207567.0}, {"date": "2013-05-14", "close": 16.62, "volume": 137520.0}, {"date": "2013-05-15", "close": 16.25, "volume": 163428.0}, {"date": "2013-05-16", "close": 16.21, "volume": 118855.0}, {"date": "2013-05-17", "close": 16.3, "volume": 196425.0}, {"date": "2013-05-20", "close": 16.47, "volume": 69097.0}, {"date": "2013-05-21", "close": 16.37, "volume": 127780.0}, {"date": "2013-05-22", "close": 16.62, "volume": 111926.0}, {"date": "2013-05-23", "close": 16.36, "volume": 192910.0}, {"date": "2013-05-24", "close": 16.02, "volume": 259840.0}, {"date": "2013-05-27", "close": 15.94, "volume": 172542.0}, {"date": "2013-05-28", "close": 16.2, "volume": 177871.0}, {"date": "2013-05-29", "close": 16.37, "volume": 173001.0}, {"date": "2013-05-30", "close": 16.56, "volume": 127457.0}, {"date": "2013-05-31", "close": 16.94, "volume": 287920.0}, {"date": "2013-06-03", "close": 16.7, "volume": 156449.0}, {"date": "2013-06-04", "close": 16.49, "volume": 256708.0}, {"date": "2013-06-05", "close": 16.4, "volume": 303292.0}, {"date": "2013-06-06", "close": 15.71, "volume": 218706.0}, {"date": "2013-06-07", "close": 15.23, "volume": 299927.0}, {"date": "2013-06-11", "close": 15.19, "volume": 286629.0}, {"date": "2013-06-12", "close": 15.26, "volume": 357672.0}, {"date": "2013-06-13", "close": 15.46, "volume": 544982.0}, {"date": "2013-06-14", "close": 16.08, "volume": 198255.0}, {"date": "2013-06-17", "close": 15.86, "volume": 181134.0}, {"date": "2013-06-18", "close": 15.8, "volume": 224793.0}, {"date": "2013-06-19", "close": 16.2, "volume": 204360.0}, {"date": "2013-06-20", "close": 16.01, "volume": 273694.0}, {"date": "2013-06-21", "close": 16.2, "volume": 184932.0}, {"date": "2013-06-24", "close": 15.94, "volume": 115351.0}, {"date": "2013-06-25", "close": 15.91, "volume": 125765.0}, {"date": "2013-06-26", "close": 16.27, "volume": 123380.0}, {"date": "2013-06-27", "close": 16.58, "volume": 236616.0}, {"date": "2013-06-28", "close": 16.18, "volume": 133490.0}, {"date": "2013-07-01", "close": 16.1, "volume": 174505.0}, {"date": "2013-07-02", "close": 16.54, "volume": 186594.0}, {"date": "2013-07-03", "close": 16.69, "volume": 140239.0}, {"date": "2013-07-04", "close": 17.5, "volume": 232043.0}, {"date": "2013-07-05", "close": 17.45, "volume": 228786.0}, {"date": "2013-07-08", "close": 17.55, "volume": 171483.0}, {"date": "2013-07-09", "close": 17.67, "volume": 132320.0}, {"date": "2013-07-10", "close": 17.69, "volume": 124516.0}, {"date": "2013-07-11", "close": 18.0, "volume": 171571.0}, {"date": "2013-07-12", "close": 18.03, "volume": 138318.0}, {"date": "2013-07-15", "close": 18.0, "volume": 156425.0}, {"date": "2013-07-16", "close": 15.36, "volume": 334111.0}, {"date": "2013-07-25", "close": 8.8, "volume": 14599713.0}, {"date": "2013-07-26", "close": 9.8, "volume": 5148349.0}, {"date": "2013-07-29", "close": 9.38, "volume": 2523942.0}, {"date": "2013-07-30", "close": 8.75, "volume": 2020812.0}, {"date": "2013-07-31", "close": 8.13, "volume": 2467631.0}, {"date": "2013-08-01", "close": 8.4, "volume": 2313666.0}, {"date": "2013-08-02", "close": 8.7, "volume": 1268899.0}, {"date": "2013-08-05", "close": 9.18, "volume": 1425333.0}, {"date": "2013-08-06", "close": 9.38, "volume": 1617076.0}, {"date": "2013-08-07", "close": 9.18, "volume": 775613.0}, {"date": "2013-08-08", "close": 9.5, "volume": 1025513.0}, {"date": "2013-08-09", "close": 9.41, "volume": 677629.0}, {"date": "2013-08-12", "close": 10.25, "volume": 1546086.0}, {"date": "2013-08-13", "close": 11.5, "volume": 2979020.0}, {"date": "2013-08-14", "close": 11.02, "volume": 2095924.0}, {"date": "2013-08-15", "close": 11.26, "volume": 674448.0}, {"date": "2013-08-16", "close": 11.58, "volume": 1771378.0}, {"date": "2013-08-19", "close": 12.37, "volume": 1784902.0}, {"date": "2013-08-20", "close": 12.14, "volume": 716056.0}, {"date": "2013-08-21", "close": 12.2, "volume": 422048.0}, {"date": "2013-08-22", "close": 11.74, "volume": 1106466.0}, {"date": "2013-08-23", "close": 12.0, "volume": 806052.0}, {"date": "2013-08-26", "close": 11.85, "volume": 525615.0}, {"date": "2013-08-27", "close": 11.76, "volume": 508842.0}, {"date": "2013-08-28", "close": 11.56, "volume": 1075759.0}, {"date": "2013-08-29", "close": 11.8, "volume": 701605.0}, {"date": "2013-08-30", "close": 11.84, "volume": 1179714.0}, {"date": "2013-09-02", "close": 11.98, "volume": 1244807.0}, {"date": "2013-09-03", "close": 12.11, "volume": 1236402.0}, {"date": "2013-09-04", "close": 13.14, "volume": 3424251.0}, {"date": "2013-09-05", "close": 13.67, "volume": 1933786.0}, {"date": "2013-09-06", "close": 13.4, "volume": 2163535.0}, {"date": "2013-09-09", "close": 12.68, "volume": 2274417.0}, {"date": "2013-09-10", "close": 12.34, "volume": 2333899.0}, {"date": "2013-09-11", "close": 12.87, "volume": 1484966.0}, {"date": "2013-09-12", "close": 12.47, "volume": 807739.0}, {"date": "2013-09-13", "close": 12.25, "volume": 569438.0}, {"date": "2013-09-16", "close": 11.95, "volume": 808741.0}, {"date": "2013-09-17", "close": 11.67, "volume": 1141099.0}, {"date": "2013-09-18", "close": 11.54, "volume": 516632.0}, {"date": "2013-09-19", "close": 11.77, "volume": 653440.0}, {"date": "2013-09-20", "close": 11.63, "volume": 405178.0}, {"date": "2013-09-23", "close": 11.4, "volume": 411955.0}, {"date": "2013-09-24", "close": 11.29, "volume": 514611.0}, {"date": "2013-09-25", "close": 11.76, "volume": 801299.0}, {"date": "2013-09-26", "close": 11.66, "volume": 330916.0}, {"date": "2013-09-27", "close": 11.53, "volume": 313577.0}, {"date": "2013-09-30", "close": 11.36, "volume": 240468.0}, {"date": "2013-10-01", "close": 11.51, "volume": 258019.0}, {"date": "2013-10-02", "close": 11.54, "volume": 1040480.0}, {"date": "2013-10-03", "close": 11.36, "volume": 329715.0}, {"date": "2013-10-04", "close": 11.42, "volume": 365620.0}, {"date": "2013-10-07", "close": 10.95, "volume": 471379.0}, {"date": "2013-10-08", "close": 10.85, "volume": 703605.0}, {"date": "2013-10-09", "close": 10.71, "volume": 365096.0}, {"date": "2013-10-10", "close": 10.69, "volume": 327013.0}, {"date": "2013-10-11", "close": 11.08, "volume": 287437.0}, {"date": "2013-10-14", "close": 11.13, "volume": 302329.0}, {"date": "2013-10-15", "close": 11.6, "volume": 464007.0}, {"date": "2013-10-16", "close": 11.41, "volume": 411489.0}, {"date": "2013-10-17", "close": 11.69, "volume": 457995.0}, {"date": "2013-10-18", "close": 12.3, "volume": 957495.0}, {"date": "2013-10-21", "close": 12.26, "volume": 660113.0}, {"date": "2013-10-22", "close": 12.81, "volume": 1710820.0}, {"date": "2013-10-23", "close": 12.92, "volume": 757890.0}, {"date": "2013-10-24", "close": 13.35, "volume": 827039.0}, {"date": "2013-10-25", "close": 13.15, "volume": 385556.0}, {"date": "2013-10-28", "close": 13.1, "volume": 361999.0}, {"date": "2013-10-29", "close": 12.81, "volume": 447611.0}, {"date": "2013-10-30", "close": 13.06, "volume": 264415.0}, {"date": "2013-10-31", "close": 12.92, "volume": 246559.0}, {"date": "2013-11-01", "close": 12.56, "volume": 175250.0}, {"date": "2013-11-04", "close": 12.24, "volume": 238424.0}, {"date": "2013-11-05", "close": 12.5, "volume": 118661.0}, {"date": "2013-11-06", "close": 12.5, "volume": 317571.0}, {"date": "2013-11-07", "close": 12.67, "volume": 246989.0}, {"date": "2013-11-08", "close": 12.62, "volume": 181607.0}, {"date": "2013-11-11", "close": 12.45, "volume": 265820.0}, {"date": "2013-11-12", "close": 12.45, "volume": 338545.0}, {"date": "2013-11-13", "close": 12.02, "volume": 375466.0}, {"date": "2013-11-14", "close": 11.95, "volume": 260261.0}, {"date": "2013-11-15", "close": 11.99, "volume": 339136.0}, {"date": "2013-11-18", "close": 12.37, "volume": 255784.0}, {"date": "2013-11-19", "close": 12.2, "volume": 180192.0}, {"date": "2013-11-20", "close": 12.31, "volume": 216812.0}, {"date": "2013-11-21", "close": 12.2, "volume": 353200.0}, {"date": "2013-11-22", "close": 12.8, "volume": 432061.0}, {"date": "2013-11-25", "close": 12.54, "volume": 253768.0}, {"date": "2013-11-26", "close": 12.22, "volume": 382017.0}, {"date": "2013-11-27", "close": 12.08, "volume": 326584.0}, {"date": "2013-11-28", "close": 13.2, "volume": 858191.0}, {"date": "2013-11-29", "close": 13.22, "volume": 460197.0}, {"date": "2013-12-02", "close": 12.85, "volume": 357534.0}, {"date": "2013-12-03", "close": 12.7, "volume": 202000.0}, {"date": "2013-12-04", "close": 12.42, "volume": 318825.0}, {"date": "2013-12-05", "close": 12.3, "volume": 213045.0}, {"date": "2013-12-06", "close": 12.32, "volume": 162300.0}, {"date": "2013-12-09", "close": 11.99, "volume": 406733.0}, {"date": "2013-12-10", "close": 11.61, "volume": 736570.0}, {"date": "2013-12-11", "close": 11.64, "volume": 373046.0}, {"date": "2013-12-12", "close": 11.07, "volume": 1547296.0}, {"date": "2013-12-13", "close": 11.5, "volume": 368938.0}, {"date": "2013-12-16", "close": 11.5, "volume": 156083.0}, {"date": "2013-12-17", "close": 11.32, "volume": 232155.0}, {"date": "2013-12-18", "close": 11.3, "volume": 237743.0}, {"date": "2013-12-19", "close": 11.5, "volume": 290525.0}, {"date": "2013-12-20", "close": 11.66, "volume": 270959.0}, {"date": "2013-12-23", "close": 11.55, "volume": 140185.0}, {"date": "2013-12-24", "close": 11.58, "volume": 198209.0}, {"date": "2013-12-27", "close": 11.7, "volume": 190979.0}, {"date": "2013-12-30", "close": 11.79, "volume": 106594.0}, {"date": "2013-12-31", "close": 11.81, "volume": 160934.0}, {"date": "2014-01-02", "close": 12.15, "volume": 238933.0}, {"date": "2014-01-03", "close": 11.81, "volume": 164331.0}, {"date": "2014-01-06", "close": 11.56, "volume": 182659.0}, {"date": "2014-01-07", "close": 11.49, "volume": 259083.0}, {"date": "2014-01-08", "close": 11.65, "volume": 655572.0}, {"date": "2014-01-09", "close": 11.71, "volume": 98224.0}, {"date": "2014-01-10", "close": 11.88, "volume": 142033.0}, {"date": "2014-01-13", "close": 11.73, "volume": 125989.0}, {"date": "2014-01-14", "close": 11.84, "volume": 264538.0}, {"date": "2014-01-15", "close": 12.07, "volume": 270518.0}, {"date": "2014-01-16", "close": 12.24, "volume": 328995.0}, {"date": "2014-01-17", "close": 12.2, "volume": 210612.0}, {"date": "2014-01-20", "close": 12.11, "volume": 247947.0}, {"date": "2014-01-21", "close": 12.4, "volume": 174913.0}, {"date": "2014-01-22", "close": 12.24, "volume": 187660.0}, {"date": "2014-01-23", "close": 11.8, "volume": 198457.0}, {"date": "2014-01-24", "close": 11.81, "volume": 122634.0}, {"date": "2014-01-28", "close": 11.62, "volume": 243265.0}, {"date": "2014-01-29", "close": 11.92, "volume": 115273.0}, {"date": "2014-01-30", "close": 11.77, "volume": 197982.0}, {"date": "2014-01-31", "close": 11.86, "volume": 146803.0}, {"date": "2014-02-03", "close": 11.98, "volume": 264788.0}, {"date": "2014-02-04", "close": 11.51, "volume": 300528.0}, {"date": "2014-02-05", "close": 11.5, "volume": 268207.0}, {"date": "2014-02-06", "close": 11.53, "volume": 163996.0}, {"date": "2014-02-07", "close": 11.65, "volume": 158220.0}, {"date": "2014-02-10", "close": 11.97, "volume": 170710.0}, {"date": "2014-02-11", "close": 11.51, "volume": 730300.0}, {"date": "2014-02-12", "close": 11.05, "volume": 826401.0}, {"date": "2014-02-13", "close": 11.57, "volume": 600817.0}, {"date": "2014-02-14", "close": 11.34, "volume": 401546.0}, {"date": "2014-02-17", "close": 11.63, "volume": 390941.0}, {"date": "2014-02-18", "close": 11.52, "volume": 353704.0}, {"date": "2014-02-19", "close": 11.08, "volume": 924122.0}, {"date": "2014-02-20", "close": 11.3, "volume": 660971.0}, {"date": "2014-02-21", "close": 11.28, "volume": 391090.0}, {"date": "2014-02-24", "close": 10.98, "volume": 538379.0}, {"date": "2014-02-25", "close": 11.15, "volume": 337504.0}, {"date": "2014-02-26", "close": 11.13, "volume": 282203.0}, {"date": "2014-02-27", "close": 10.81, "volume": 583458.0}, {"date": "2014-02-28", "close": 10.79, "volume": 383887.0}, {"date": "2014-03-03", "close": 10.2, "volume": 536742.0}, {"date": "2014-03-04", "close": 10.39, "volume": 545523.0}, {"date": "2014-03-05", "close": 10.39, "volume": 421892.0}, {"date": "2014-03-06", "close": 10.24, "volume": 290596.0}, {"date": "2014-03-07", "close": 10.74, "volume": 419797.0}, {"date": "2014-03-10", "close": 10.6, "volume": 135455.0}, {"date": "2014-03-11", "close": 10.46, "volume": 325102.0}, {"date": "2014-03-12", "close": 10.18, "volume": 197719.0}, {"date": "2014-03-13", "close": 10.13, "volume": 282858.0}, {"date": "2014-03-14", "close": 10.0, "volume": 168293.0}, {"date": "2014-03-17", "close": 10.07, "volume": 247403.0}, {"date": "2014-03-18", "close": 9.88, "volume": 330398.0}, {"date": "2014-03-19", "close": 9.9, "volume": 697804.0}, {"date": "2014-03-20", "close": 10.03, "volume": 438798.0}, {"date": "2014-03-21", "close": 9.97, "volume": 268114.0}, {"date": "2014-03-24", "close": 9.9, "volume": 280640.0}, {"date": "2014-03-25", "close": 9.9, "volume": 262166.0}, {"date": "2014-03-26", "close": 9.87, "volume": 401899.0}, {"date": "2014-03-27", "close": 9.81, "volume": 177903.0}, {"date": "2014-03-28", "close": 9.65, "volume": 464481.0}, {"date": "2014-03-31", "close": 9.9, "volume": 291506.0}, {"date": "2014-04-01", "close": 9.62, "volume": 277745.0}, {"date": "2014-04-02", "close": 9.62, "volume": 229207.0}, {"date": "2014-04-03", "close": 9.49, "volume": 205641.0}, {"date": "2014-04-04", "close": 9.45, "volume": 227271.0}, {"date": "2014-04-07", "close": 9.5, "volume": 204538.0}, {"date": "2014-04-08", "close": 9.26, "volume": 500879.0}, {"date": "2014-04-09", "close": 9.71, "volume": 347084.0}, {"date": "2014-04-10", "close": 9.69, "volume": 288603.0}, {"date": "2014-04-11", "close": 9.64, "volume": 288870.0}, {"date": "2014-04-14", "close": 9.37, "volume": 272415.0}, {"date": "2014-04-15", "close": 9.55, "volume": 249790.0}, {"date": "2014-04-16", "close": 9.6, "volume": 150153.0}, {"date": "2014-04-17", "close": 9.79, "volume": 297935.0}, {"date": "2014-04-22", "close": 9.95, "volume": 215295.0}, {"date": "2014-04-23", "close": 10.05, "volume": 282631.0}, {"date": "2014-04-24", "close": 10.04, "volume": 212717.0}, {"date": "2014-04-28", "close": 9.71, "volume": 244611.0}, {"date": "2014-04-29", "close": 9.79, "volume": 432052.0}, {"date": "2014-04-30", "close": 9.71, "volume": 156383.0}, {"date": "2014-05-01", "close": 9.79, "volume": 200300.0}, {"date": "2014-05-02", "close": 9.62, "volume": 213736.0}, {"date": "2014-05-05", "close": 9.76, "volume": 130109.0}, {"date": "2014-05-06", "close": 9.74, "volume": 153215.0}, {"date": "2014-05-07", "close": 9.78, "volume": 171035.0}, {"date": "2014-05-08", "close": 10.2, "volume": 704217.0}, {"date": "2014-05-09", "close": 10.38, "volume": 348784.0}, {"date": "2014-05-12", "close": 11.0, "volume": 565400.0}, {"date": "2014-05-13", "close": 10.91, "volume": 557997.0}, {"date": "2014-05-14", "close": 11.22, "volume": 520754.0}, {"date": "2014-05-15", "close": 11.33, "volume": 273874.0}, {"date": "2014-05-16", "close": 11.26, "volume": 315586.0}, {"date": "2014-05-19", "close": 11.04, "volume": 269032.0}, {"date": "2014-05-20", "close": 11.01, "volume": 164036.0}, {"date": "2014-05-21", "close": 10.88, "volume": 216425.0}, {"date": "2014-05-22", "close": 10.9, "volume": 140562.0}, {"date": "2014-05-23", "close": 10.74, "volume": 273975.0}, {"date": "2014-05-26", "close": 10.91, "volume": 165764.0}, {"date": "2014-05-27", "close": 10.96, "volume": 152116.0}, {"date": "2014-05-28", "close": 10.35, "volume": 955639.0}, {"date": "2014-05-29", "close": 10.43, "volume": 618738.0}, {"date": "2014-05-30", "close": 10.33, "volume": 251409.0}, {"date": "2014-06-02", "close": 10.25, "volume": 348938.0}, {"date": "2014-06-03", "close": 9.97, "volume": 418958.0}, {"date": "2014-06-04", "close": 9.83, "volume": 305385.0}, {"date": "2014-06-05", "close": 9.75, "volume": 233531.0}, {"date": "2014-06-06", "close": 9.52, "volume": 555576.0}, {"date": "2014-06-10", "close": 9.33, "volume": 525667.0}, {"date": "2014-06-11", "close": 9.58, "volume": 474975.0}, {"date": "2014-06-12", "close": 9.48, "volume": 386477.0}, {"date": "2014-06-13", "close": 9.47, "volume": 283214.0}, {"date": "2014-06-16", "close": 9.45, "volume": 156085.0}, {"date": "2014-06-17", "close": 9.48, "volume": 172978.0}, {"date": "2014-06-18", "close": 9.44, "volume": 174059.0}, {"date": "2014-06-19", "close": 9.42, "volume": 451816.0}, {"date": "2014-06-20", "close": 9.49, "volume": 470213.0}, {"date": "2014-06-23", "close": 9.53, "volume": 186052.0}, {"date": "2014-06-24", "close": 9.36, "volume": 239805.0}, {"date": "2014-06-25", "close": 9.19, "volume": 365867.0}, {"date": "2014-06-26", "close": 9.43, "volume": 371826.0}, {"date": "2014-06-27", "close": 9.23, "volume": 353220.0}, {"date": "2014-06-30", "close": 9.17, "volume": 398982.0}, {"date": "2014-07-01", "close": 9.2, "volume": 243128.0}, {"date": "2014-07-02", "close": 9.22, "volume": 383096.0}, {"date": "2014-07-03", "close": 9.44, "volume": 292719.0}, {"date": "2014-07-04", "close": 9.51, "volume": 277085.0}, {"date": "2014-07-07", "close": 9.42, "volume": 214407.0}, {"date": "2014-07-08", "close": 9.56, "volume": 226296.0}, {"date": "2014-07-09", "close": 9.35, "volume": 264664.0}, {"date": "2014-07-10", "close": 9.28, "volume": 195729.0}, {"date": "2014-07-11", "close": 9.33, "volume": 176931.0}, {"date": "2014-07-14", "close": 9.07, "volume": 486651.0}, {"date": "2014-07-15", "close": 9.05, "volume": 379814.0}, {"date": "2014-07-16", "close": 8.88, "volume": 523834.0}, {"date": "2014-07-17", "close": 9.07, "volume": 308714.0}, {"date": "2014-07-18", "close": 9.1, "volume": 336440.0}, {"date": "2014-07-21", "close": 9.15, "volume": 315597.0}, {"date": "2014-07-22", "close": 9.1, "volume": 372925.0}, {"date": "2014-07-23", "close": 9.1, "volume": 267069.0}, {"date": "2014-07-24", "close": 9.1, "volume": 252606.0}, {"date": "2014-07-25", "close": 9.09, "volume": 232539.0}, {"date": "2014-07-28", "close": 9.09, "volume": 253170.0}, {"date": "2014-07-29", "close": 9.27, "volume": 459331.0}, {"date": "2014-07-30", "close": 9.41, "volume": 904729.0}, {"date": "2014-07-31", "close": 9.5, "volume": 772112.0}, {"date": "2014-08-01", "close": 9.48, "volume": 288269.0}, {"date": "2014-08-04", "close": 9.82, "volume": 671377.0}, {"date": "2014-08-05", "close": 9.54, "volume": 389985.0}, {"date": "2014-08-06", "close": 9.57, "volume": 198716.0}, {"date": "2014-08-07", "close": 9.54, "volume": 196590.0}, {"date": "2014-08-08", "close": 9.49, "volume": 500528.0}, {"date": "2014-08-11", "close": 9.55, "volume": 184077.0}, {"date": "2014-08-12", "close": 9.87, "volume": 264258.0}, {"date": "2014-08-13", "close": 9.88, "volume": 516124.0}, {"date": "2014-08-14", "close": 10.42, "volume": 729017.0}, {"date": "2014-08-15", "close": 10.3, "volume": 326559.0}, {"date": "2014-08-18", "close": 10.25, "volume": 341765.0}, {"date": "2014-08-19", "close": 10.23, "volume": 351331.0}, {"date": "2014-08-20", "close": 10.25, "volume": 207956.0}, {"date": "2014-08-21", "close": 10.32, "volume": 278359.0}, {"date": "2014-08-22", "close": 10.42, "volume": 208718.0}, {"date": "2014-08-25", "close": 10.7, "volume": 302536.0}, {"date": "2014-08-26", "close": 11.23, "volume": 1570939.0}, {"date": "2014-08-27", "close": 11.42, "volume": 760901.0}, {"date": "2014-08-28", "close": 11.21, "volume": 343214.0}, {"date": "2014-08-29", "close": 11.66, "volume": 532316.0}, {"date": "2014-09-01", "close": 11.63, "volume": 375568.0}, {"date": "2014-09-02", "close": 11.51, "volume": 661220.0}, {"date": "2014-09-03", "close": 11.16, "volume": 916458.0}, {"date": "2014-09-04", "close": 11.2, "volume": 473683.0}, {"date": "2014-09-05", "close": 10.9, "volume": 418176.0}, {"date": "2014-09-08", "close": 11.03, "volume": 418537.0}, {"date": "2014-09-09", "close": 11.11, "volume": 441522.0}, {"date": "2014-09-10", "close": 10.86, "volume": 501978.0}, {"date": "2014-09-11", "close": 10.77, "volume": 411597.0}, {"date": "2014-09-12", "close": 10.93, "volume": 327346.0}, {"date": "2014-09-15", "close": 10.76, "volume": 239407.0}, {"date": "2014-09-16", "close": 10.78, "volume": 259741.0}, {"date": "2014-09-17", "close": 10.7, "volume": 345601.0}, {"date": "2014-09-18", "close": 10.74, "volume": 341320.0}, {"date": "2014-09-19", "close": 10.91, "volume": 504095.0}, {"date": "2014-09-22", "close": 10.93, "volume": 475333.0}, {"date": "2014-09-23", "close": 11.11, "volume": 383176.0}, {"date": "2014-09-24", "close": 11.08, "volume": 250256.0}, {"date": "2014-09-25", "close": 10.94, "volume": 388740.0}, {"date": "2014-09-26", "close": 10.91, "volume": 225908.0}, {"date": "2014-09-29", "close": 10.35, "volume": 376519.0}, {"date": "2014-09-30", "close": 10.34, "volume": 189742.0}, {"date": "2014-10-01", "close": 10.59, "volume": 273480.0}, {"date": "2014-10-02", "close": 10.48, "volume": 313947.0}, {"date": "2014-10-03", "close": 10.52, "volume": 197726.0}, {"date": "2014-10-06", "close": 10.37, "volume": 89874.0}, {"date": "2014-10-07", "close": 10.07, "volume": 323168.0}, {"date": "2014-10-08", "close": 9.89, "volume": 266939.0}, {"date": "2014-10-09", "close": 10.12, "volume": 234883.0}, {"date": "2014-10-10", "close": 9.91, "volume": 228543.0}, {"date": "2014-10-13", "close": 9.96, "volume": 343069.0}, {"date": "2014-10-14", "close": 9.84, "volume": 338001.0}, {"date": "2014-10-15", "close": 9.88, "volume": 201187.0}, {"date": "2014-10-16", "close": 9.76, "volume": 240173.0}, {"date": "2014-10-17", "close": 9.81, "volume": 153484.0}, {"date": "2014-10-20", "close": 9.85, "volume": 180204.0}, {"date": "2014-10-21", "close": 9.83, "volume": 147054.0}, {"date": "2014-10-22", "close": 10.01, "volume": 257405.0}, {"date": "2014-10-23", "close": 10.01, "volume": 223416.0}, {"date": "2014-10-24", "close": 10.08, "volume": 231829.0}, {"date": "2014-10-27", "close": 10.23, "volume": 198260.0}, {"date": "2014-10-28", "close": 10.5, "volume": 269640.0}, {"date": "2014-10-29", "close": 10.6, "volume": 290452.0}, {"date": "2014-10-30", "close": 10.43, "volume": 218111.0}, {"date": "2014-10-31", "close": 10.67, "volume": 192455.0}, {"date": "2014-11-03", "close": 10.34, "volume": 170153.0}, {"date": "2014-11-04", "close": 10.42, "volume": 120717.0}, {"date": "2014-11-05", "close": 10.39, "volume": 185672.0}, {"date": "2014-11-06", "close": 10.39, "volume": 143483.0}, {"date": "2014-11-07", "close": 10.45, "volume": 207237.0}, {"date": "2014-11-10", "close": 10.58, "volume": 232520.0}, {"date": "2014-11-11", "close": 10.73, "volume": 212110.0}, {"date": "2014-11-12", "close": 10.73, "volume": 341313.0}, {"date": "2014-11-13", "close": 10.89, "volume": 322995.0}, {"date": "2014-11-14", "close": 10.58, "volume": 262572.0}, {"date": "2014-11-17", "close": 10.75, "volume": 308235.0}, {"date": "2014-11-18", "close": 10.66, "volume": 192709.0}, {"date": "2014-11-19", "close": 10.59, "volume": 204568.0}, {"date": "2014-11-20", "close": 10.56, "volume": 194474.0}, {"date": "2014-11-21", "close": 10.72, "volume": 155228.0}, {"date": "2014-11-24", "close": 10.61, "volume": 148227.0}, {"date": "2014-11-25", "close": 10.6, "volume": 169859.0}, {"date": "2014-11-26", "close": 10.59, "volume": 176257.0}, {"date": "2014-11-27", "close": 10.51, "volume": 128623.0}, {"date": "2014-11-28", "close": 10.4, "volume": 243020.0}, {"date": "2014-12-01", "close": 9.96, "volume": 246810.0}, {"date": "2014-12-02", "close": 10.26, "volume": 290748.0}, {"date": "2014-12-03", "close": 10.44, "volume": 154815.0}, {"date": "2014-12-04", "close": 10.47, "volume": 167649.0}, {"date": "2014-12-05", "close": 10.57, "volume": 144760.0}, {"date": "2014-12-08", "close": 10.71, "volume": 305027.0}, {"date": "2014-12-09", "close": 10.22, "volume": 256436.0}, {"date": "2014-12-10", "close": 9.95, "volume": 319048.0}, {"date": "2014-12-11", "close": 10.0, "volume": 268814.0}, {"date": "2014-12-12", "close": 9.92, "volume": 213709.0}, {"date": "2014-12-15", "close": 9.91, "volume": 218809.0}, {"date": "2014-12-16", "close": 9.7, "volume": 298450.0}, {"date": "2014-12-17", "close": 9.6, "volume": 265439.0}, {"date": "2014-12-18", "close": 9.82, "volume": 542607.0}, {"date": "2014-12-19", "close": 10.23, "volume": 669825.0}, {"date": "2014-12-22", "close": 10.48, "volume": 228684.0}, {"date": "2014-12-23", "close": 10.25, "volume": 85940.0}, {"date": "2014-12-24", "close": 10.35, "volume": 52398.0}, {"date": "2014-12-29", "close": 10.67, "volume": 159443.0}, {"date": "2014-12-30", "close": 10.41, "volume": 102729.0}, {"date": "2014-12-31", "close": 10.52, "volume": 55465.0}, {"date": "2015-01-02", "close": 10.66, "volume": 190650.0}, {"date": "2015-01-05", "close": 10.71, "volume": 181071.0}, {"date": "2015-01-06", "close": 10.27, "volume": 157253.0}, {"date": "2015-01-07", "close": 10.28, "volume": 133848.0}, {"date": "2015-01-08", "close": 10.3, "volume": 114710.0}, {"date": "2015-01-09", "close": 10.58, "volume": 143342.0}, {"date": "2015-01-12", "close": 10.46, "volume": 135146.0}, {"date": "2015-01-13", "close": 10.57, "volume": 233699.0}, {"date": "2015-01-14", "close": 10.56, "volume": 333206.0}, {"date": "2015-01-15", "close": 10.4, "volume": 200402.0}, {"date": "2015-01-16", "close": 10.2, "volume": 302996.0}, {"date": "2015-01-19", "close": 10.31, "volume": 357166.0}, {"date": "2015-01-20", "close": 10.4, "volume": 141364.0}, {"date": "2015-01-21", "close": 10.51, "volume": 149223.0}, {"date": "2015-01-22", "close": 10.47, "volume": 143439.0}, {"date": "2015-01-23", "close": 10.57, "volume": 131842.0}, {"date": "2015-01-27", "close": 10.56, "volume": 265934.0}, {"date": "2015-01-28", "close": 10.57, "volume": 131948.0}, {"date": "2015-01-29", "close": 10.89, "volume": 440403.0}, {"date": "2015-01-30", "close": 11.5, "volume": 514396.0}, {"date": "2015-02-02", "close": 11.17, "volume": 362185.0}, {"date": "2015-02-03", "close": 11.19, "volume": 406537.0}, {"date": "2015-02-04", "close": 11.32, "volume": 244931.0}, {"date": "2015-02-05", "close": 11.47, "volume": 285519.0}, {"date": "2015-02-06", "close": 11.85, "volume": 661000.0}, {"date": "2015-02-09", "close": 11.9, "volume": 437898.0}, {"date": "2015-02-10", "close": 11.98, "volume": 415480.0}, {"date": "2015-02-11", "close": 11.71, "volume": 7280204.0}, {"date": "2015-02-12", "close": 11.85, "volume": 797743.0}, {"date": "2015-02-13", "close": 11.93, "volume": 481194.0}, {"date": "2015-02-16", "close": 11.98, "volume": 619260.0}, {"date": "2015-02-17", "close": 11.93, "volume": 409599.0}, {"date": "2015-02-18", "close": 11.9, "volume": 839881.0}, {"date": "2015-02-19", "close": 12.0, "volume": 639859.0}, {"date": "2015-02-20", "close": 11.99, "volume": 727450.0}, {"date": "2015-02-23", "close": 12.0, "volume": 616066.0}, {"date": "2015-02-24", "close": 12.29, "volume": 682188.0}, {"date": "2015-02-25", "close": 11.94, "volume": 1409310.0}, {"date": "2015-02-26", "close": 11.71, "volume": 496948.0}, {"date": "2015-02-27", "close": 11.66, "volume": 562034.0}, {"date": "2015-03-02", "close": 11.8, "volume": 576849.0}, {"date": "2015-03-03", "close": 12.11, "volume": 627391.0}, {"date": "2015-03-04", "close": 12.09, "volume": 352046.0}, {"date": "2015-03-05", "close": 12.11, "volume": 300585.0}, {"date": "2015-03-06", "close": 12.05, "volume": 279530.0}, {"date": "2015-03-09", "close": 11.73, "volume": 303621.0}, {"date": "2015-03-10", "close": 11.71, "volume": 303836.0}, {"date": "2015-03-11", "close": 11.68, "volume": 246905.0}, {"date": "2015-03-12", "close": 11.96, "volume": 377353.0}, {"date": "2015-03-13", "close": 12.02, "volume": 283345.0}, {"date": "2015-03-16", "close": 11.87, "volume": 425606.0}, {"date": "2015-03-17", "close": 11.92, "volume": 263914.0}, {"date": "2015-03-18", "close": 11.63, "volume": 301452.0}, {"date": "2015-03-19", "close": 11.81, "volume": 325245.0}, {"date": "2015-03-20", "close": 11.96, "volume": 333961.0}, {"date": "2015-03-23", "close": 12.04, "volume": 263511.0}, {"date": "2015-03-24", "close": 12.17, "volume": 334572.0}, {"date": "2015-03-25", "close": 12.13, "volume": 369936.0}, {"date": "2015-03-26", "close": 12.05, "volume": 464738.0}, {"date": "2015-03-27", "close": 12.29, "volume": 532515.0}, {"date": "2015-03-30", "close": 11.82, "volume": 375259.0}, {"date": "2015-03-31", "close": 11.9, "volume": 284192.0}, {"date": "2015-04-01", "close": 12.1, "volume": 355588.0}, {"date": "2015-04-02", "close": 12.23, "volume": 398636.0}, {"date": "2015-04-07", "close": 11.75, "volume": 484034.0}, {"date": "2015-04-08", "close": 11.98, "volume": 341841.0}, {"date": "2015-04-09", "close": 11.86, "volume": 280372.0}, {"date": "2015-04-10", "close": 11.95, "volume": 335579.0}, {"date": "2015-04-13", "close": 11.9, "volume": 316558.0}, {"date": "2015-04-14", "close": 12.01, "volume": 276362.0}, {"date": "2015-04-15", "close": 12.21, "volume": 527185.0}, {"date": "2015-04-16", "close": 12.21, "volume": 563722.0}, {"date": "2015-04-17", "close": 12.27, "volume": 494043.0}, {"date": "2015-04-20", "close": 11.91, "volume": 254616.0}, {"date": "2015-04-21", "close": 12.08, "volume": 352852.0}, {"date": "2015-04-22", "close": 11.94, "volume": 193517.0}, {"date": "2015-04-23", "close": 11.95, "volume": 249438.0}, {"date": "2015-04-24", "close": 11.95, "volume": 154966.0}, {"date": "2015-04-27", "close": 11.95, "volume": 232148.0}, {"date": "2015-04-28", "close": 11.88, "volume": 171556.0}, {"date": "2015-04-29", "close": 11.71, "volume": 244392.0}, {"date": "2015-04-30", "close": 11.6, "volume": 233092.0}, {"date": "2015-05-01", "close": 11.88, "volume": 256855.0}, {"date": "2015-05-04", "close": 12.12, "volume": 499466.0}, {"date": "2015-05-05", "close": 12.0, "volume": 242742.0}, {"date": "2015-05-06", "close": 12.04, "volume": 236767.0}, {"date": "2015-05-07", "close": 11.76, "volume": 311158.0}, {"date": "2015-05-08", "close": 11.61, "volume": 258286.0}, {"date": "2015-05-11", "close": 11.59, "volume": 421133.0}, {"date": "2015-05-12", "close": 11.72, "volume": 329000.0}, {"date": "2015-05-13", "close": 12.07, "volume": 626822.0}, {"date": "2015-05-14", "close": 12.25, "volume": 1366009.0}, {"date": "2015-05-15", "close": 12.52, "volume": 319362.0}, {"date": "2015-05-18", "close": 12.76, "volume": 500348.0}, {"date": "2015-05-19", "close": 12.77, "volume": 447163.0}, {"date": "2015-05-20", "close": 12.84, "volume": 262202.0}, {"date": "2015-05-21", "close": 12.91, "volume": 353258.0}, {"date": "2015-05-22", "close": 12.82, "volume": 175199.0}, {"date": "2015-05-25", "close": 13.1, "volume": 311372.0}, {"date": "2015-05-26", "close": 13.12, "volume": 171298.0}, {"date": "2015-05-27", "close": 12.98, "volume": 161978.0}, {"date": "2015-05-28", "close": 12.98, "volume": 185426.0}, {"date": "2015-05-29", "close": 13.09, "volume": 456580.0}, {"date": "2015-06-01", "close": 13.05, "volume": 199338.0}, {"date": "2015-06-02", "close": 12.74, "volume": 285210.0}, {"date": "2015-06-03", "close": 12.72, "volume": 384273.0}, {"date": "2015-06-04", "close": 12.55, "volume": 405431.0}, {"date": "2015-06-05", "close": 12.5, "volume": 333236.0}, {"date": "2015-06-09", "close": 12.44, "volume": 261149.0}, {"date": "2015-06-10", "close": 12.55, "volume": 263176.0}, {"date": "2015-06-11", "close": 12.86, "volume": 410209.0}, {"date": "2015-06-12", "close": 12.78, "volume": 274575.0}, {"date": "2015-06-15", "close": 12.74, "volume": 294834.0}, {"date": "2015-06-16", "close": 12.7, "volume": 259588.0}, {"date": "2015-06-17", "close": 12.83, "volume": 274648.0}, {"date": "2015-06-18", "close": 12.66, "volume": 486655.0}, {"date": "2015-06-19", "close": 12.75, "volume": 356473.0}, {"date": "2015-06-22", "close": 12.75, "volume": 191686.0}, {"date": "2015-06-23", "close": 12.88, "volume": 254598.0}, {"date": "2015-06-24", "close": 12.73, "volume": 219831.0}, {"date": "2015-06-25", "close": 12.5, "volume": 204126.0}, {"date": "2015-06-26", "close": 12.17, "volume": 248740.0}, {"date": "2015-06-29", "close": 11.94, "volume": 346071.0}, {"date": "2015-06-30", "close": 12.09, "volume": 241898.0}, {"date": "2015-07-01", "close": 12.24, "volume": 175702.0}, {"date": "2015-07-02", "close": 12.43, "volume": 226829.0}, {"date": "2015-07-03", "close": 12.22, "volume": 179063.0}, {"date": "2015-07-06", "close": 12.02, "volume": 157444.0}, {"date": "2015-07-07", "close": 12.22, "volume": 132592.0}, {"date": "2015-07-08", "close": 12.09, "volume": 373154.0}, {"date": "2015-07-09", "close": 11.91, "volume": 286350.0}, {"date": "2015-07-10", "close": 11.77, "volume": 208303.0}, {"date": "2015-07-13", "close": 12.29, "volume": 479881.0}, {"date": "2015-07-14", "close": 12.8, "volume": 390314.0}, {"date": "2015-07-15", "close": 12.9, "volume": 375317.0}, {"date": "2015-07-16", "close": 13.05, "volume": 299164.0}, {"date": "2015-07-17", "close": 13.23, "volume": 175593.0}, {"date": "2015-07-20", "close": 13.28, "volume": 233215.0}, {"date": "2015-07-21", "close": 13.33, "volume": 258229.0}, {"date": "2015-07-22", "close": 13.34, "volume": 271518.0}, {"date": "2015-07-23", "close": 13.66, "volume": 620925.0}, {"date": "2015-07-24", "close": 13.69, "volume": 509417.0}, {"date": "2015-07-27", "close": 13.69, "volume": 197405.0}, {"date": "2015-07-28", "close": 13.92, "volume": 452073.0}, {"date": "2015-07-29", "close": 14.14, "volume": 294574.0}, {"date": "2015-07-30", "close": 14.03, "volume": 214767.0}, {"date": "2015-07-31", "close": 14.25, "volume": 424718.0}, {"date": "2015-08-03", "close": 14.16, "volume": 170519.0}, {"date": "2015-08-04", "close": 14.29, "volume": 363379.0}, {"date": "2015-08-05", "close": 14.42, "volume": 306879.0}, {"date": "2015-08-06", "close": 14.16, "volume": 261174.0}, {"date": "2015-08-07", "close": 13.97, "volume": 250284.0}, {"date": "2015-08-10", "close": 14.16, "volume": 260807.0}, {"date": "2015-08-11", "close": 14.14, "volume": 304706.0}, {"date": "2015-08-12", "close": 14.26, "volume": 269013.0}, {"date": "2015-08-13", "close": 13.95, "volume": 375444.0}, {"date": "2015-08-14", "close": 13.72, "volume": 408297.0}, {"date": "2015-08-17", "close": 13.93, "volume": 262356.0}, {"date": "2015-08-18", "close": 14.16, "volume": 350664.0}, {"date": "2015-08-19", "close": 13.97, "volume": 214921.0}, {"date": "2015-08-20", "close": 13.97, "volume": 258406.0}, {"date": "2015-08-21", "close": 13.69, "volume": 303597.0}, {"date": "2015-08-24", "close": 13.27, "volume": 351489.0}, {"date": "2015-08-25", "close": 13.37, "volume": 504491.0}, {"date": "2015-08-26", "close": 14.13, "volume": 638472.0}, {"date": "2015-08-27", "close": 14.48, "volume": 823843.0}, {"date": "2015-08-28", "close": 14.42, "volume": 517071.0}, {"date": "2015-08-31", "close": 14.43, "volume": 419173.0}, {"date": "2015-09-01", "close": 14.04, "volume": 392909.0}, {"date": "2015-09-02", "close": 13.38, "volume": 684575.0}, {"date": "2015-09-03", "close": 13.5, "volume": 705848.0}, {"date": "2015-09-04", "close": 13.44, "volume": 356709.0}, {"date": "2015-09-07", "close": 13.12, "volume": 381977.0}, {"date": "2015-09-08", "close": 12.83, "volume": 698731.0}, {"date": "2015-09-09", "close": 13.09, "volume": 610479.0}, {"date": "2015-09-10", "close": 13.06, "volume": 523202.0}, {"date": "2015-09-11", "close": 12.85, "volume": 509819.0}, {"date": "2015-09-14", "close": 12.91, "volume": 650717.0}, {"date": "2015-09-15", "close": 12.74, "volume": 494722.0}, {"date": "2015-09-16", "close": 12.88, "volume": 645479.0}, {"date": "2015-09-17", "close": 13.01, "volume": 525509.0}, {"date": "2015-09-18", "close": 13.16, "volume": 1298666.0}, {"date": "2015-09-21", "close": 12.75, "volume": 370782.0}, {"date": "2015-09-22", "close": 12.75, "volume": 283797.0}, {"date": "2015-09-23", "close": 12.62, "volume": 399665.0}, {"date": "2015-09-24", "close": 12.68, "volume": 382091.0}, {"date": "2015-09-25", "close": 12.87, "volume": 470269.0}, {"date": "2015-09-28", "close": 12.95, "volume": 606157.0}, {"date": "2015-09-29", "close": 12.35, "volume": 544193.0}, {"date": "2015-09-30", "close": 12.31, "volume": 579878.0}, {"date": "2015-10-01", "close": 12.5, "volume": 487971.0}, {"date": "2015-10-02", "close": 12.35, "volume": 326076.0}, {"date": "2015-10-05", "close": 12.69, "volume": 242541.0}, {"date": "2015-10-06", "close": 12.62, "volume": 445446.0}, {"date": "2015-10-07", "close": 12.5, "volume": 540068.0}, {"date": "2015-10-08", "close": 12.55, "volume": 472262.0}, {"date": "2015-10-09", "close": 12.66, "volume": 352215.0}, {"date": "2015-10-12", "close": 12.67, "volume": 411224.0}, {"date": "2015-10-13", "close": 12.44, "volume": 213644.0}, {"date": "2015-10-14", "close": 12.23, "volume": 325716.0}, {"date": "2015-10-15", "close": 12.32, "volume": 367323.0}, {"date": "2015-10-16", "close": 12.45, "volume": 291914.0}, {"date": "2015-10-19", "close": 12.64, "volume": 319530.0}, {"date": "2015-10-20", "close": 12.61, "volume": 477242.0}, {"date": "2015-10-21", "close": 12.41, "volume": 448885.0}, {"date": "2015-10-22", "close": 12.3, "volume": 408336.0}, {"date": "2015-10-23", "close": 12.58, "volume": 402631.0}, {"date": "2015-10-26", "close": 12.7, "volume": 602505.0}, {"date": "2015-10-27", "close": 12.75, "volume": 628008.0}, {"date": "2015-10-28", "close": 12.64, "volume": 496829.0}, {"date": "2015-10-29", "close": 12.55, "volume": 404300.0}, {"date": "2015-10-30", "close": 12.57, "volume": 419649.0}, {"date": "2015-11-02", "close": 12.82, "volume": 404398.0}, {"date": "2015-11-03", "close": 12.91, "volume": 332902.0}, {"date": "2015-11-04", "close": 12.58, "volume": 533450.0}, {"date": "2015-11-05", "close": 12.9, "volume": 380106.0}, {"date": "2015-11-06", "close": 12.86, "volume": 305400.0}, {"date": "2015-11-09", "close": 12.63, "volume": 299808.0}, {"date": "2015-11-10", "close": 12.77, "volume": 423347.0}, {"date": "2015-11-11", "close": 12.6, "volume": 439971.0}, {"date": "2015-11-12", "close": 12.51, "volume": 507447.0}, {"date": "2015-11-13", "close": 12.15, "volume": 732737.0}, {"date": "2015-11-16", "close": 12.08, "volume": 272340.0}, {"date": "2015-11-17", "close": 12.23, "volume": 249219.0}, {"date": "2015-11-18", "close": 12.23, "volume": 271485.0}, {"date": "2015-11-19", "close": 12.51, "volume": 257857.0}, {"date": "2015-11-20", "close": 12.59, "volume": 224310.0}, {"date": "2015-11-23", "close": 12.6, "volume": 243400.0}, {"date": "2015-11-24", "close": 12.43, "volume": 241460.0}, {"date": "2015-11-25", "close": 13.37, "volume": 922843.0}, {"date": "2015-11-26", "close": 13.32, "volume": 584320.0}, {"date": "2015-11-27", "close": 13.27, "volume": 275448.0}, {"date": "2015-11-30", "close": 13.37, "volume": 407254.0}, {"date": "2015-12-01", "close": 13.49, "volume": 398797.0}, {"date": "2015-12-02", "close": 13.37, "volume": 200381.0}, {"date": "2015-12-03", "close": 13.43, "volume": 241267.0}, {"date": "2015-12-04", "close": 13.3, "volume": 252623.0}, {"date": "2015-12-07", "close": 13.36, "volume": 222123.0}, {"date": "2015-12-08", "close": 13.3, "volume": 167781.0}, {"date": "2015-12-09", "close": 13.17, "volume": 195716.0}, {"date": "2015-12-10", "close": 13.19, "volume": 282556.0}, {"date": "2015-12-11", "close": 13.01, "volume": 224418.0}, {"date": "2015-12-14", "close": 13.0, "volume": 470255.0}, {"date": "2015-12-15", "close": 13.06, "volume": 207769.0}, {"date": "2015-12-16", "close": 12.85, "volume": 292515.0}, {"date": "2015-12-17", "close": 12.81, "volume": 484733.0}, {"date": "2015-12-18", "close": 12.88, "volume": 471975.0}, {"date": "2015-12-21", "close": 12.83, "volume": 228214.0}, {"date": "2015-12-22", "close": 12.99, "volume": 190601.0}, {"date": "2015-12-23", "close": 13.07, "volume": 300165.0}, {"date": "2015-12-24", "close": 13.09, "volume": 223173.0}, {"date": "2015-12-29", "close": 13.39, "volume": 128338.0}, {"date": "2015-12-30", "close": 13.5, "volume": 110734.0}, {"date": "2015-12-31", "close": 13.3, "volume": 96620.0}, {"date": "2016-01-04", "close": 14.03, "volume": 513341.0}, {"date": "2016-01-05", "close": 13.66, "volume": 242498.0}, {"date": "2016-01-06", "close": 13.47, "volume": 248477.0}, {"date": "2016-01-07", "close": 12.92, "volume": 346650.0}, {"date": "2016-01-08", "close": 12.79, "volume": 213687.0}, {"date": "2016-01-11", "close": 12.59, "volume": 241895.0}, {"date": "2016-01-12", "close": 12.37, "volume": 315611.0}, {"date": "2016-01-13", "close": 12.77, "volume": 296794.0}, {"date": "2016-01-14", "close": 12.46, "volume": 221023.0}, {"date": "2016-01-15", "close": 12.31, "volume": 163608.0}, {"date": "2016-01-18", "close": 12.32, "volume": 201767.0}, {"date": "2016-01-19", "close": 12.33, "volume": 257959.0}, {"date": "2016-01-20", "close": 12.46, "volume": 262443.0}, {"date": "2016-01-21", "close": 12.44, "volume": 263773.0}, {"date": "2016-01-22", "close": 12.68, "volume": 217799.0}, {"date": "2016-01-25", "close": 12.85, "volume": 264451.0}, {"date": "2016-01-27", "close": 12.8, "volume": 342291.0}, {"date": "2016-01-28", "close": 12.8, "volume": 490240.0}, {"date": "2016-01-29", "close": 12.7, "volume": 350240.0}, {"date": "2016-02-01", "close": 12.98, "volume": 291649.0}, {"date": "2016-02-02", "close": 12.6, "volume": 336442.0}, {"date": "2016-02-03", "close": 12.32, "volume": 295038.0}, {"date": "2016-02-04", "close": 12.24, "volume": 171588.0}, {"date": "2016-02-05", "close": 11.9, "volume": 502094.0}, {"date": "2016-02-08", "close": 11.52, "volume": 612435.0}, {"date": "2016-02-09", "close": 11.13, "volume": 712102.0}, {"date": "2016-02-10", "close": 11.05, "volume": 539763.0}, {"date": "2016-02-11", "close": 11.05, "volume": 374547.0}, {"date": "2016-02-12", "close": 10.6, "volume": 279043.0}, {"date": "2016-02-15", "close": 10.48, "volume": 462598.0}, {"date": "2016-02-16", "close": 10.58, "volume": 570066.0}, {"date": "2016-02-17", "close": 11.09, "volume": 760586.0}, {"date": "2016-02-18", "close": 11.37, "volume": 1232074.0}, {"date": "2016-02-19", "close": 11.78, "volume": 521119.0}, {"date": "2016-02-22", "close": 12.0, "volume": 592063.0}, {"date": "2016-02-23", "close": 11.85, "volume": 521903.0}, {"date": "2016-02-24", "close": 11.46, "volume": 566817.0}, {"date": "2016-02-25", "close": 11.07, "volume": 612326.0}, {"date": "2016-02-26", "close": 11.33, "volume": 613823.0}, {"date": "2016-02-29", "close": 11.21, "volume": 454090.0}, {"date": "2016-03-01", "close": 11.12, "volume": 578304.0}, {"date": "2016-03-02", "close": 11.29, "volume": 619746.0}, {"date": "2016-03-03", "close": 11.34, "volume": 472070.0}, {"date": "2016-03-04", "close": 11.46, "volume": 769071.0}, {"date": "2016-03-07", "close": 11.27, "volume": 279165.0}, {"date": "2016-03-08", "close": 11.5, "volume": 724868.0}, {"date": "2016-03-09", "close": 11.77, "volume": 463947.0}, {"date": "2016-03-10", "close": 12.08, "volume": 709863.0}, {"date": "2016-03-11", "close": 12.55, "volume": 415820.0}, {"date": "2016-03-14", "close": 12.25, "volume": 469364.0}, {"date": "2016-03-15", "close": 12.29, "volume": 261092.0}, {"date": "2016-03-16", "close": 12.46, "volume": 373873.0}, {"date": "2016-03-17", "close": 12.73, "volume": 448720.0}, {"date": "2016-03-18", "close": 12.86, "volume": 382641.0}, {"date": "2016-03-21", "close": 12.85, "volume": 196745.0}, {"date": "2016-03-22", "close": 12.9, "volume": 233385.0}, {"date": "2016-03-23", "close": 12.67, "volume": 327412.0}, {"date": "2016-03-24", "close": 12.62, "volume": 560500.0}, {"date": "2016-03-29", "close": 12.52, "volume": 225446.0}, {"date": "2016-03-30", "close": 12.41, "volume": 458374.0}, {"date": "2016-03-31", "close": 12.49, "volume": 309588.0}, {"date": "2016-04-01", "close": 12.75, "volume": 1668417.0}, {"date": "2016-04-04", "close": 12.44, "volume": 477686.0}, {"date": "2016-04-05", "close": 12.28, "volume": 688961.0}, {"date": "2016-04-06", "close": 12.4, "volume": 404102.0}, {"date": "2016-04-07", "close": 12.24, "volume": 266806.0}, {"date": "2016-04-08", "close": 12.3, "volume": 315431.0}, {"date": "2016-04-11", "close": 12.09, "volume": 394506.0}, {"date": "2016-04-12", "close": 11.9, "volume": 343758.0}, {"date": "2016-04-13", "close": 12.0, "volume": 444018.0}, {"date": "2016-04-14", "close": 11.88, "volume": 475529.0}, {"date": "2016-04-15", "close": 12.0, "volume": 262763.0}, {"date": "2016-04-18", "close": 12.33, "volume": 304626.0}, {"date": "2016-04-19", "close": 12.4, "volume": 347558.0}, {"date": "2016-04-20", "close": 12.58, "volume": 221934.0}, {"date": "2016-04-21", "close": 12.6, "volume": 266207.0}, {"date": "2016-04-22", "close": 12.43, "volume": 227495.0}, {"date": "2016-04-26", "close": 12.38, "volume": 302892.0}, {"date": "2016-04-27", "close": 12.56, "volume": 458722.0}, {"date": "2016-04-28", "close": 12.45, "volume": 179010.0}, {"date": "2016-04-29", "close": 12.28, "volume": 181075.0}, {"date": "2016-05-02", "close": 12.11, "volume": 315670.0}, {"date": "2016-05-03", "close": 12.69, "volume": 326017.0}, {"date": "2016-05-04", "close": 12.61, "volume": 572666.0}, {"date": "2016-05-05", "close": 13.62, "volume": 1200759.0}, {"date": "2016-05-06", "close": 14.0, "volume": 723931.0}, {"date": "2016-05-09", "close": 14.46, "volume": 809607.0}, {"date": "2016-05-10", "close": 14.9, "volume": 795981.0}, {"date": "2016-05-11", "close": 15.2, "volume": 620440.0}, {"date": "2016-05-12", "close": 15.29, "volume": 763259.0}, {"date": "2016-05-13", "close": 14.98, "volume": 872838.0}, {"date": "2016-05-16", "close": 14.73, "volume": 669440.0}, {"date": "2016-05-17", "close": 14.81, "volume": 436500.0}, {"date": "2016-05-18", "close": 14.61, "volume": 332098.0}, {"date": "2016-05-19", "close": 14.55, "volume": 364849.0}, {"date": "2016-05-20", "close": 14.46, "volume": 307555.0}, {"date": "2016-05-23", "close": 14.49, "volume": 313356.0}, {"date": "2016-05-24", "close": 14.3, "volume": 324572.0}, {"date": "2016-05-25", "close": 14.71, "volume": 326113.0}, {"date": "2016-05-26", "close": 14.55, "volume": 366706.0}, {"date": "2016-05-27", "close": 14.66, "volume": 310680.0}, {"date": "2016-05-30", "close": 14.86, "volume": 212924.0}, {"date": "2016-05-31", "close": 14.98, "volume": 283449.0}, {"date": "2016-06-01", "close": 14.81, "volume": 259262.0}, {"date": "2016-06-02", "close": 14.71, "volume": 369324.0}, {"date": "2016-06-03", "close": 14.87, "volume": 255324.0}, {"date": "2016-06-06", "close": 14.73, "volume": 148679.0}, {"date": "2016-06-07", "close": 14.84, "volume": 232032.0}, {"date": "2016-06-08", "close": 14.85, "volume": 340166.0}, {"date": "2016-06-09", "close": 14.87, "volume": 378879.0}, {"date": "2016-06-10", "close": 14.93, "volume": 188521.0}, {"date": "2016-06-14", "close": 14.35, "volume": 416292.0}, {"date": "2016-06-15", "close": 14.33, "volume": 334085.0}, {"date": "2016-06-16", "close": 14.17, "volume": 773483.0}, {"date": "2016-06-17", "close": 14.2, "volume": 320138.0}, {"date": "2016-06-20", "close": 14.99, "volume": 460544.0}, {"date": "2016-06-21", "close": 15.05, "volume": 489771.0}, {"date": "2016-06-22", "close": 14.54, "volume": 322639.0}, {"date": "2016-06-23", "close": 14.37, "volume": 481725.0}, {"date": "2016-06-24", "close": 13.98, "volume": 321578.0}, {"date": "2016-06-27", "close": 13.7, "volume": 336709.0}, {"date": "2016-06-28", "close": 13.2, "volume": 438692.0}, {"date": "2016-06-29", "close": 13.32, "volume": 409458.0}, {"date": "2016-06-30", "close": 13.68, "volume": 509153.0}, {"date": "2016-07-01", "close": 13.78, "volume": 481959.0}, {"date": "2016-07-04", "close": 14.27, "volume": 290620.0}, {"date": "2016-07-05", "close": 13.82, "volume": 239216.0}, {"date": "2016-07-06", "close": 13.77, "volume": 177696.0}, {"date": "2016-07-07", "close": 13.9, "volume": 232421.0}, {"date": "2016-07-08", "close": 14.09, "volume": 207554.0}, {"date": "2016-07-11", "close": 14.28, "volume": 126357.0}, {"date": "2016-07-12", "close": 14.42, "volume": 309910.0}, {"date": "2016-07-13", "close": 14.5, "volume": 229186.0}, {"date": "2016-07-14", "close": 14.6, "volume": 185630.0}, {"date": "2016-07-15", "close": 14.66, "volume": 296528.0}, {"date": "2016-07-18", "close": 14.75, "volume": 213203.0}, {"date": "2016-07-19", "close": 14.39, "volume": 268145.0}, {"date": "2016-07-20", "close": 14.7, "volume": 193361.0}, {"date": "2016-07-21", "close": 14.75, "volume": 165027.0}, {"date": "2016-07-22", "close": 14.57, "volume": 115141.0}, {"date": "2016-07-25", "close": 14.66, "volume": 162864.0}, {"date": "2016-07-26", "close": 14.37, "volume": 419584.0}, {"date": "2016-07-27", "close": 14.34, "volume": 157187.0}, {"date": "2016-07-28", "close": 14.39, "volume": 203549.0}, {"date": "2016-07-29", "close": 14.1, "volume": 450821.0}, {"date": "2016-08-01", "close": 14.35, "volume": 198580.0}, {"date": "2016-08-02", "close": 14.07, "volume": 327784.0}, {"date": "2016-08-03", "close": 13.56, "volume": 321464.0}, {"date": "2016-08-04", "close": 13.5, "volume": 276530.0}, {"date": "2016-08-05", "close": 13.71, "volume": 296806.0}, {"date": "2016-08-08", "close": 13.62, "volume": 195190.0}, {"date": "2016-08-09", "close": 13.52, "volume": 202707.0}, {"date": "2016-08-10", "close": 13.69, "volume": 289715.0}, {"date": "2016-08-11", "close": 13.91, "volume": 294867.0}, {"date": "2016-08-12", "close": 14.13, "volume": 257741.0}, {"date": "2016-08-15", "close": 14.13, "volume": 135430.0}, {"date": "2016-08-16", "close": 14.09, "volume": 195775.0}, {"date": "2016-08-17", "close": 14.32, "volume": 171370.0}, {"date": "2016-08-18", "close": 14.29, "volume": 255743.0}, {"date": "2016-08-19", "close": 14.36, "volume": 158476.0}, {"date": "2016-08-22", "close": 14.44, "volume": 191395.0}, {"date": "2016-08-23", "close": 14.65, "volume": 247735.0}, {"date": "2016-08-24", "close": 13.1, "volume": 1657828.0}, {"date": "2016-08-25", "close": 12.19, "volume": 1459305.0}, {"date": "2016-08-26", "close": 12.33, "volume": 806005.0}, {"date": "2016-08-29", "close": 12.23, "volume": 471173.0}, {"date": "2016-08-30", "close": 12.03, "volume": 625971.0}, {"date": "2016-08-31", "close": 12.0, "volume": 522913.0}, {"date": "2016-09-01", "close": 12.01, "volume": 268224.0}, {"date": "2016-09-02", "close": 12.2, "volume": 335786.0}, {"date": "2016-09-05", "close": 12.46, "volume": 323891.0}, {"date": "2016-09-06", "close": 12.59, "volume": 386984.0}, {"date": "2016-09-07", "close": 12.67, "volume": 410628.0}, {"date": "2016-09-08", "close": 12.62, "volume": 286737.0}, {"date": "2016-09-09", "close": 12.44, "volume": 361454.0}, {"date": "2016-09-12", "close": 12.16, "volume": 289923.0}, {"date": "2016-09-13", "close": 12.28, "volume": 233936.0}, {"date": "2016-09-14", "close": 12.1, "volume": 388204.0}, {"date": "2016-09-15", "close": 12.03, "volume": 369864.0}, {"date": "2016-09-16", "close": 12.16, "volume": 417002.0}, {"date": "2016-09-19", "close": 12.05, "volume": 117953.0}, {"date": "2016-09-20", "close": 12.17, "volume": 532965.0}, {"date": "2016-09-21", "close": 12.1, "volume": 275319.0}, {"date": "2016-09-22", "close": 12.04, "volume": 448529.0}, {"date": "2016-09-23", "close": 12.35, "volume": 410501.0}, {"date": "2016-09-26", "close": 12.25, "volume": 178045.0}, {"date": "2016-09-27", "close": 12.15, "volume": 252557.0}, {"date": "2016-09-28", "close": 12.24, "volume": 338767.0}, {"date": "2016-09-29", "close": 11.83, "volume": 506222.0}, {"date": "2016-09-30", "close": 11.82, "volume": 212005.0}, {"date": "2016-10-03", "close": 12.12, "volume": 270114.0}, {"date": "2016-10-04", "close": 12.08, "volume": 227915.0}, {"date": "2016-10-05", "close": 11.84, "volume": 215897.0}, {"date": "2016-10-06", "close": 11.71, "volume": 232039.0}, {"date": "2016-10-07", "close": 11.58, "volume": 276812.0}, {"date": "2016-10-10", "close": 12.17, "volume": 674155.0}, {"date": "2016-10-11", "close": 12.09, "volume": 430189.0}, {"date": "2016-10-12", "close": 12.01, "volume": 551200.0}, {"date": "2016-10-13", "close": 11.72, "volume": 523752.0}, {"date": "2016-10-14", "close": 11.73, "volume": 633369.0}, {"date": "2016-10-17", "close": 11.64, "volume": 298354.0}, {"date": "2016-10-18", "close": 11.4, "volume": 547688.0}, {"date": "2016-10-19", "close": 11.5, "volume": 262310.0}, {"date": "2016-10-20", "close": 11.48, "volume": 332106.0}, {"date": "2016-10-21", "close": 11.2, "volume": 552404.0}, {"date": "2016-10-24", "close": 11.12, "volume": 495158.0}, {"date": "2016-10-25", "close": 11.12, "volume": 395039.0}, {"date": "2016-10-26", "close": 11.0, "volume": 426349.0}, {"date": "2016-10-27", "close": 10.87, "volume": 494276.0}, {"date": "2016-10-28", "close": 10.91, "volume": 334018.0}, {"date": "2016-10-31", "close": 10.83, "volume": 261168.0}, {"date": "2016-11-01", "close": 10.8, "volume": 174648.0}, {"date": "2016-11-02", "close": 10.56, "volume": 336388.0}, {"date": "2016-11-03", "close": 10.62, "volume": 228233.0}, {"date": "2016-11-04", "close": 10.41, "volume": 217853.0}, {"date": "2016-11-07", "close": 10.52, "volume": 574186.0}, {"date": "2016-11-08", "close": 10.56, "volume": 282586.0}, {"date": "2016-11-09", "close": 10.25, "volume": 751076.0}, {"date": "2016-11-10", "close": 10.59, "volume": 366349.0}, {"date": "2016-11-11", "close": 10.61, "volume": 255338.0}, {"date": "2016-11-14", "close": 10.58, "volume": 331133.0}, {"date": "2016-11-15", "close": 10.55, "volume": 221803.0}, {"date": "2016-11-16", "close": 10.6, "volume": 334059.0}, {"date": "2016-11-17", "close": 10.11, "volume": 940605.0}, {"date": "2016-11-18", "close": 10.35, "volume": 458065.0}, {"date": "2016-11-21", "close": 10.13, "volume": 467097.0}, {"date": "2016-11-22", "close": 10.06, "volume": 492839.0}, {"date": "2016-11-23", "close": 10.07, "volume": 380447.0}, {"date": "2016-11-24", "close": 9.93, "volume": 735119.0}, {"date": "2016-11-25", "close": 10.01, "volume": 329146.0}, {"date": "2016-11-28", "close": 10.13, "volume": 429307.0}, {"date": "2016-11-29", "close": 9.98, "volume": 527185.0}, {"date": "2016-11-30", "close": 9.88, "volume": 424163.0}, {"date": "2016-12-01", "close": 9.9, "volume": 1846072.0}, {"date": "2016-12-02", "close": 9.87, "volume": 458032.0}, {"date": "2016-12-05", "close": 9.67, "volume": 315665.0}, {"date": "2016-12-06", "close": 9.66, "volume": 361498.0}, {"date": "2016-12-07", "close": 9.83, "volume": 471029.0}, {"date": "2016-12-08", "close": 10.14, "volume": 424256.0}, {"date": "2016-12-09", "close": 10.16, "volume": 367769.0}, {"date": "2016-12-12", "close": 10.14, "volume": 254501.0}, {"date": "2016-12-13", "close": 10.14, "volume": 487760.0}, {"date": "2016-12-14", "close": 10.4, "volume": 614177.0}, {"date": "2016-12-15", "close": 10.37, "volume": 595004.0}, {"date": "2016-12-16", "close": 10.41, "volume": 587580.0}, {"date": "2016-12-19", "close": 10.31, "volume": 497227.0}, {"date": "2016-12-20", "close": 10.68, "volume": 471652.0}, {"date": "2016-12-21", "close": 10.72, "volume": 321540.0}, {"date": "2016-12-22", "close": 10.69, "volume": 179285.0}, {"date": "2016-12-23", "close": 10.54, "volume": 187674.0}, {"date": "2016-12-28", "close": 10.79, "volume": 160676.0}, {"date": "2016-12-29", "close": 10.84, "volume": 146940.0}, {"date": "2016-12-30", "close": 10.87, "volume": 122742.0}, {"date": "2017-01-03", "close": 11.09, "volume": 321334.0}, {"date": "2017-01-04", "close": 11.26, "volume": 242832.0}, {"date": "2017-01-05", "close": 11.22, "volume": 197877.0}, {"date": "2017-01-06", "close": 11.34, "volume": 278499.0}, {"date": "2017-01-09", "close": 11.46, "volume": 248734.0}, {"date": "2017-01-10", "close": 11.21, "volume": 207090.0}, {"date": "2017-01-11", "close": 10.92, "volume": 337349.0}, {"date": "2017-01-12", "close": 11.21, "volume": 374661.0}, {"date": "2017-01-13", "close": 11.07, "volume": 208682.0}, {"date": "2017-01-16", "close": 11.16, "volume": 161489.0}, {"date": "2017-01-17", "close": 11.05, "volume": 200703.0}, {"date": "2017-01-18", "close": 10.86, "volume": 333122.0}, {"date": "2017-01-19", "close": 10.92, "volume": 153446.0}, {"date": "2017-01-20", "close": 11.08, "volume": 155719.0}, {"date": "2017-01-23", "close": 10.81, "volume": 224989.0}, {"date": "2017-01-24", "close": 10.97, "volume": 177323.0}, {"date": "2017-01-25", "close": 11.08, "volume": 192675.0}, {"date": "2017-01-27", "close": 10.98, "volume": 191667.0}, {"date": "2017-01-30", "close": 10.79, "volume": 140550.0}, {"date": "2017-01-31", "close": 10.48, "volume": 388763.0}, {"date": "2017-02-01", "close": 10.45, "volume": 381676.0}, {"date": "2017-02-02", "close": 10.45, "volume": 334743.0}, {"date": "2017-02-03", "close": 10.46, "volume": 204448.0}, {"date": "2017-02-06", "close": 10.45, "volume": 241408.0}, {"date": "2017-02-07", "close": 10.36, "volume": 451838.0}, {"date": "2017-02-08", "close": 10.51, "volume": 245877.0}, {"date": "2017-02-09", "close": 10.51, "volume": 291246.0}, {"date": "2017-02-10", "close": 10.64, "volume": 253003.0}, {"date": "2017-02-13", "close": 10.8, "volume": 250176.0}, {"date": "2017-02-14", "close": 10.81, "volume": 300879.0}, {"date": "2017-02-15", "close": 10.73, "volume": 260923.0}, {"date": "2017-02-16", "close": 10.74, "volume": 315343.0}, {"date": "2017-02-17", "close": 10.79, "volume": 172535.0}, {"date": "2017-02-20", "close": 10.68, "volume": 165363.0}, {"date": "2017-02-21", "close": 10.7, "volume": 242710.0}, {"date": "2017-02-22", "close": 11.6, "volume": 744968.0}, {"date": "2017-02-23", "close": 11.97, "volume": 589582.0}, {"date": "2017-02-24", "close": 12.15, "volume": 570431.0}, {"date": "2017-02-27", "close": 12.23, "volume": 545392.0}, {"date": "2017-02-28", "close": 12.39, "volume": 460475.0}, {"date": "2017-03-01", "close": 12.28, "volume": 480382.0}, {"date": "2017-03-02", "close": 12.3, "volume": 490479.0}, {"date": "2017-03-03", "close": 12.38, "volume": 486277.0}, {"date": "2017-03-06", "close": 12.29, "volume": 267423.0}, {"date": "2017-03-07", "close": 12.3, "volume": 223689.0}, {"date": "2017-03-08", "close": 12.27, "volume": 576092.0}, {"date": "2017-03-09", "close": 12.4, "volume": 374977.0}, {"date": "2017-03-10", "close": 12.5, "volume": 370050.0}, {"date": "2017-03-13", "close": 12.5, "volume": 276864.0}, {"date": "2017-03-14", "close": 12.5, "volume": 260924.0}, {"date": "2017-03-15", "close": 12.45, "volume": 234553.0}, {"date": "2017-03-16", "close": 12.55, "volume": 628129.0}, {"date": "2017-03-17", "close": 12.81, "volume": 696155.0}, {"date": "2017-03-20", "close": 12.81, "volume": 242841.0}, {"date": "2017-03-21", "close": 13.13, "volume": 474273.0}, {"date": "2017-03-22", "close": 13.09, "volume": 350527.0}, {"date": "2017-03-23", "close": 13.06, "volume": 228728.0}, {"date": "2017-03-24", "close": 13.14, "volume": 246170.0}, {"date": "2017-03-27", "close": 13.06, "volume": 211357.0}, {"date": "2017-03-28", "close": 13.41, "volume": 495753.0}, {"date": "2017-03-29", "close": 13.68, "volume": 352949.0}, {"date": "2017-03-30", "close": 13.23, "volume": 414278.0}, {"date": "2017-03-31", "close": 13.22, "volume": 220162.0}, {"date": "2017-04-03", "close": 13.09, "volume": 193217.0}, {"date": "2017-04-04", "close": 13.11, "volume": 236711.0}, {"date": "2017-04-05", "close": 13.16, "volume": 346129.0}, {"date": "2017-04-06", "close": 12.96, "volume": 156878.0}, {"date": "2017-04-07", "close": 12.94, "volume": 230152.0}, {"date": "2017-04-10", "close": 13.01, "volume": 187345.0}, {"date": "2017-04-11", "close": 13.1, "volume": 333589.0}, {"date": "2017-04-12", "close": 13.1, "volume": 345177.0}, {"date": "2017-04-13", "close": 13.16, "volume": 316414.0}, {"date": "2017-04-18", "close": 13.1, "volume": 321412.0}, {"date": "2017-04-19", "close": 13.16, "volume": 657277.0}, {"date": "2017-04-20", "close": 13.21, "volume": 309324.0}, {"date": "2017-04-21", "close": 13.1, "volume": 158327.0}, {"date": "2017-04-24", "close": 13.43, "volume": 336911.0}, {"date": "2017-04-26", "close": 13.52, "volume": 245062.0}, {"date": "2017-04-27", "close": 13.49, "volume": 144635.0}, {"date": "2017-04-28", "close": 13.53, "volume": 450639.0}, {"date": "2017-05-01", "close": 13.64, "volume": 372210.0}, {"date": "2017-05-02", "close": 13.88, "volume": 422907.0}, {"date": "2017-05-03", "close": 13.65, "volume": 211650.0}, {"date": "2017-05-04", "close": 13.74, "volume": 311406.0}, {"date": "2017-05-05", "close": 13.6, "volume": 277862.0}, {"date": "2017-05-08", "close": 13.67, "volume": 294881.0}, {"date": "2017-05-09", "close": 13.75, "volume": 224283.0}, {"date": "2017-05-10", "close": 13.92, "volume": 229863.0}, {"date": "2017-05-11", "close": 13.8, "volume": 442739.0}, {"date": "2017-05-12", "close": 13.69, "volume": 266534.0}, {"date": "2017-05-15", "close": 14.0, "volume": 338847.0}, {"date": "2017-05-16", "close": 14.14, "volume": 388388.0}, {"date": "2017-05-17", "close": 14.25, "volume": 507126.0}, {"date": "2017-05-18", "close": 14.2, "volume": 492419.0}, {"date": "2017-05-19", "close": 13.93, "volume": 527248.0}, {"date": "2017-05-22", "close": 14.0, "volume": 209970.0}, {"date": "2017-05-23", "close": 14.17, "volume": 465538.0}, {"date": "2017-05-24", "close": 14.44, "volume": 455910.0}, {"date": "2017-05-25", "close": 14.24, "volume": 241150.0}, {"date": "2017-05-26", "close": 13.86, "volume": 385719.0}, {"date": "2017-05-29", "close": 13.56, "volume": 322989.0}, {"date": "2017-05-30", "close": 13.46, "volume": 387838.0}, {"date": "2017-05-31", "close": 13.59, "volume": 253958.0}, {"date": "2017-06-01", "close": 13.62, "volume": 180026.0}, {"date": "2017-06-02", "close": 13.64, "volume": 570141.0}, {"date": "2017-06-05", "close": 13.64, "volume": 280627.0}, {"date": "2017-06-06", "close": 13.44, "volume": 200096.0}, {"date": "2017-06-07", "close": 13.53, "volume": 447359.0}, {"date": "2017-06-08", "close": 13.55, "volume": 205354.0}, {"date": "2017-06-09", "close": 13.48, "volume": 211507.0}, {"date": "2017-06-13", "close": 13.64, "volume": 141183.0}, {"date": "2017-06-14", "close": 14.03, "volume": 357109.0}, {"date": "2017-06-15", "close": 14.0, "volume": 462181.0}, {"date": "2017-06-16", "close": 13.97, "volume": 292930.0}, {"date": "2017-06-19", "close": 13.11, "volume": 923258.0}, {"date": "2017-06-20", "close": 13.26, "volume": 399433.0}, {"date": "2017-06-21", "close": 13.05, "volume": 484343.0}, {"date": "2017-06-22", "close": 13.06, "volume": 223374.0}, {"date": "2017-06-23", "close": 13.27, "volume": 178043.0}, {"date": "2017-06-26", "close": 13.35, "volume": 227683.0}, {"date": "2017-06-27", "close": 13.32, "volume": 175723.0}, {"date": "2017-06-28", "close": 13.4, "volume": 274456.0}, {"date": "2017-06-29", "close": 13.6, "volume": 338524.0}, {"date": "2017-06-30", "close": 13.4, "volume": 135991.0}, {"date": "2017-07-03", "close": 13.3, "volume": 106497.0}, {"date": "2017-07-04", "close": 13.7, "volume": 244958.0}, {"date": "2017-07-05", "close": 13.62, "volume": 231505.0}, {"date": "2017-07-06", "close": 13.76, "volume": 329138.0}, {"date": "2017-07-07", "close": 13.44, "volume": 138702.0}, {"date": "2017-07-10", "close": 13.71, "volume": 417881.0}, {"date": "2017-07-11", "close": 13.7, "volume": 247082.0}, {"date": "2017-07-12", "close": 13.79, "volume": 226660.0}, {"date": "2017-07-13", "close": 14.26, "volume": 469128.0}, {"date": "2017-07-14", "close": 14.3, "volume": 370548.0}, {"date": "2017-07-17", "close": 14.34, "volume": 278977.0}, {"date": "2017-07-18", "close": 14.25, "volume": 290904.0}, {"date": "2017-07-19", "close": 14.2, "volume": 212178.0}, {"date": "2017-07-20", "close": 14.25, "volume": 207107.0}, {"date": "2017-07-21", "close": 14.22, "volume": 142498.0}, {"date": "2017-07-24", "close": 14.25, "volume": 249904.0}, {"date": "2017-07-25", "close": 14.33, "volume": 258377.0}, {"date": "2017-07-26", "close": 14.37, "volume": 156515.0}, {"date": "2017-07-27", "close": 14.36, "volume": 122239.0}, {"date": "2017-07-28", "close": 14.21, "volume": 152522.0}, {"date": "2017-07-31", "close": 14.35, "volume": 184134.0}, {"date": "2017-08-01", "close": 14.39, "volume": 131840.0}, {"date": "2017-08-02", "close": 14.38, "volume": 188457.0}, {"date": "2017-08-03", "close": 14.29, "volume": 149495.0}, {"date": "2017-08-04", "close": 14.19, "volume": 156313.0}, {"date": "2017-08-07", "close": 14.4, "volume": 182659.0}, {"date": "2017-08-08", "close": 14.22, "volume": 247259.0}, {"date": "2017-08-09", "close": 14.55, "volume": 247583.0}, {"date": "2017-08-10", "close": 14.68, "volume": 146112.0}, {"date": "2017-08-11", "close": 14.64, "volume": 194180.0}, {"date": "2017-08-14", "close": 14.53, "volume": 198939.0}, {"date": "2017-08-15", "close": 14.72, "volume": 192573.0}, {"date": "2017-08-16", "close": 15.03, "volume": 506730.0}, {"date": "2017-08-17", "close": 14.93, "volume": 148028.0}, {"date": "2017-08-18", "close": 14.61, "volume": 239536.0}, {"date": "2017-08-21", "close": 14.49, "volume": 151056.0}, {"date": "2017-08-22", "close": 14.5, "volume": 228486.0}, {"date": "2017-08-23", "close": 15.17, "volume": 288466.0}, {"date": "2017-08-24", "close": 16.0, "volume": 1007269.0}, {"date": "2017-08-25", "close": 15.68, "volume": 389258.0}, {"date": "2017-08-28", "close": 15.62, "volume": 515413.0}, {"date": "2017-08-29", "close": 15.0, "volume": 461126.0}, {"date": "2017-08-30", "close": 14.95, "volume": 291857.0}, {"date": "2017-08-31", "close": 15.25, "volume": 378746.0}, {"date": "2017-09-01", "close": 15.02, "volume": 421532.0}, {"date": "2017-09-04", "close": 14.92, "volume": 273322.0}, {"date": "2017-09-05", "close": 14.67, "volume": 282640.0}, {"date": "2017-09-06", "close": 15.0, "volume": 518746.0}, {"date": "2017-09-07", "close": 15.11, "volume": 314030.0}, {"date": "2017-09-08", "close": 15.1, "volume": 232368.0}, {"date": "2017-09-11", "close": 15.21, "volume": 159437.0}, {"date": "2017-09-12", "close": 15.32, "volume": 264999.0}, {"date": "2017-09-13", "close": 15.24, "volume": 236690.0}, {"date": "2017-09-14", "close": 15.25, "volume": 368396.0}, {"date": "2017-09-15", "close": 15.17, "volume": 186334.0}, {"date": "2017-09-18", "close": 15.13, "volume": 102346.0}, {"date": "2017-09-19", "close": 15.18, "volume": 686092.0}, {"date": "2017-09-20", "close": 15.14, "volume": 112222.0}, {"date": "2017-09-21", "close": 14.97, "volume": 170594.0}, {"date": "2017-09-22", "close": 14.74, "volume": 160886.0}, {"date": "2017-09-25", "close": 14.7, "volume": 137417.0}, {"date": "2017-09-26", "close": 14.6, "volume": 113529.0}, {"date": "2017-09-27", "close": 14.6, "volume": 221878.0}, {"date": "2017-09-28", "close": 14.48, "volume": 282358.0}, {"date": "2017-09-29", "close": 14.7, "volume": 209083.0}, {"date": "2017-10-02", "close": 14.64, "volume": 96999.0}, {"date": "2017-10-03", "close": 14.43, "volume": 221404.0}, {"date": "2017-10-04", "close": 14.42, "volume": 189044.0}, {"date": "2017-10-05", "close": 14.48, "volume": 84548.0}, {"date": "2017-10-06", "close": 14.72, "volume": 142227.0}, {"date": "2017-10-09", "close": 14.76, "volume": 158428.0}, {"date": "2017-10-10", "close": 14.76, "volume": 90749.0}, {"date": "2017-10-11", "close": 15.12, "volume": 219266.0}, {"date": "2017-10-12", "close": 15.14, "volume": 154721.0}, {"date": "2017-10-13", "close": 15.09, "volume": 127117.0}, {"date": "2017-10-16", "close": 15.04, "volume": 101099.0}, {"date": "2017-10-17", "close": 15.0, "volume": 133863.0}, {"date": "2017-10-18", "close": 15.04, "volume": 388280.0}, {"date": "2017-10-19", "close": 15.22, "volume": 173861.0}, {"date": "2017-10-20", "close": 15.19, "volume": 64719.0}, {"date": "2017-10-23", "close": 15.21, "volume": 73431.0}, {"date": "2017-10-24", "close": 15.23, "volume": 98501.0}, {"date": "2017-10-25", "close": 15.33, "volume": 119864.0}, {"date": "2017-10-26", "close": 15.78, "volume": 248023.0}, {"date": "2017-10-27", "close": 15.68, "volume": 161834.0}, {"date": "2017-10-30", "close": 15.75, "volume": 386940.0}, {"date": "2017-10-31", "close": 15.75, "volume": 413266.0}, {"date": "2017-11-01", "close": 15.95, "volume": 237434.0}, {"date": "2017-11-02", "close": 16.05, "volume": 282130.0}, {"date": "2017-11-03", "close": 16.0, "volume": 125735.0}, {"date": "2017-11-06", "close": 16.12, "volume": 269854.0}, {"date": "2017-11-07", "close": 16.25, "volume": 118988.0}, {"date": "2017-11-08", "close": 16.13, "volume": 127288.0}, {"date": "2017-11-09", "close": 16.36, "volume": 167231.0}, {"date": "2017-11-10", "close": 16.39, "volume": 95825.0}, {"date": "2017-11-13", "close": 16.36, "volume": 200393.0}, {"date": "2017-11-14", "close": 16.35, "volume": 251228.0}, {"date": "2017-11-15", "close": 16.55, "volume": 205047.0}, {"date": "2017-11-16", "close": 16.86, "volume": 307616.0}, {"date": "2017-11-17", "close": 16.88, "volume": 248485.0}, {"date": "2017-11-20", "close": 16.85, "volume": 203359.0}, {"date": "2017-11-21", "close": 17.24, "volume": 838920.0}, {"date": "2017-11-22", "close": 17.4, "volume": 428630.0}, {"date": "2017-11-23", "close": 17.34, "volume": 376229.0}, {"date": "2017-11-24", "close": 17.39, "volume": 254935.0}, {"date": "2017-11-27", "close": 17.27, "volume": 366715.0}, {"date": "2017-11-28", "close": 17.43, "volume": 672351.0}, {"date": "2017-11-29", "close": 17.83, "volume": 737224.0}, {"date": "2017-11-30", "close": 17.8, "volume": 618452.0}, {"date": "2017-12-01", "close": 17.72, "volume": 326976.0}, {"date": "2017-12-04", "close": 17.68, "volume": 402464.0}, {"date": "2017-12-05", "close": 17.85, "volume": 528167.0}, {"date": "2017-12-06", "close": 17.93, "volume": 408612.0}, {"date": "2017-12-07", "close": 17.88, "volume": 287013.0}, {"date": "2017-12-08", "close": 17.78, "volume": 186227.0}, {"date": "2017-12-11", "close": 17.98, "volume": 216692.0}, {"date": "2017-12-12", "close": 17.92, "volume": 244362.0}, {"date": "2017-12-13", "close": 17.91, "volume": 212528.0}, {"date": "2017-12-14", "close": 18.06, "volume": 123917.0}, {"date": "2017-12-15", "close": 17.85, "volume": 190243.0}, {"date": "2017-12-18", "close": 17.95, "volume": 154682.0}, {"date": "2017-12-19", "close": 17.8, "volume": 586442.0}, {"date": "2017-12-20", "close": 17.5, "volume": 301946.0}, {"date": "2017-12-21", "close": 17.16, "volume": 276527.0}, {"date": "2017-12-22", "close": 17.07, "volume": 171850.0}, {"date": "2017-12-27", "close": 17.4, "volume": 208967.0}, {"date": "2017-12-28", "close": 17.41, "volume": 125212.0}, {"date": "2017-12-29", "close": 17.32, "volume": 184145.0}, {"date": "2018-01-02", "close": 17.3, "volume": 158974.0}, {"date": "2018-01-03", "close": 17.14, "volume": 106893.0}, {"date": "2018-01-04", "close": 17.22, "volume": 263659.0}, {"date": "2018-01-05", "close": 17.17, "volume": 57582.0}, {"date": "2018-01-08", "close": 17.37, "volume": 256344.0}, {"date": "2018-01-09", "close": 17.24, "volume": 231407.0}, {"date": "2018-01-10", "close": 17.35, "volume": 261755.0}, {"date": "2018-01-11", "close": 16.63, "volume": 356612.0}, {"date": "2018-01-12", "close": 16.52, "volume": 185481.0}, {"date": "2018-01-15", "close": 16.6, "volume": 114749.0}, {"date": "2018-01-16", "close": 16.83, "volume": 344342.0}, {"date": "2018-01-17", "close": 17.01, "volume": 292967.0}, {"date": "2018-01-18", "close": 16.93, "volume": 174715.0}, {"date": "2018-01-19", "close": 16.96, "volume": 168765.0}, {"date": "2018-01-22", "close": 17.18, "volume": 134780.0}, {"date": "2018-01-23", "close": 17.29, "volume": 232255.0}, {"date": "2018-01-24", "close": 17.43, "volume": 172978.0}, {"date": "2018-01-25", "close": 17.29, "volume": 103354.0}, {"date": "2018-01-29", "close": 17.5, "volume": 262640.0}, {"date": "2018-01-30", "close": 17.43, "volume": 439073.0}, {"date": "2018-01-31", "close": 17.55, "volume": 203257.0}, {"date": "2018-02-01", "close": 17.46, "volume": 546040.0}, {"date": "2018-02-02", "close": 17.83, "volume": 415229.0}, {"date": "2018-02-05", "close": 17.23, "volume": 247669.0}, {"date": "2018-02-06", "close": 16.33, "volume": 490741.0}, {"date": "2018-02-07", "close": 16.38, "volume": 358858.0}, {"date": "2018-02-08", "close": 16.96, "volume": 225587.0}, {"date": "2018-02-09", "close": 16.3, "volume": 477040.0}, {"date": "2018-02-12", "close": 16.28, "volume": 119066.0}, {"date": "2018-02-13", "close": 16.55, "volume": 202486.0}, {"date": "2018-02-14", "close": 16.37, "volume": 85105.0}, {"date": "2018-02-15", "close": 16.52, "volume": 180212.0}, {"date": "2018-02-16", "close": 16.55, "volume": 63889.0}, {"date": "2018-02-19", "close": 16.72, "volume": 99223.0}, {"date": "2018-02-20", "close": 16.69, "volume": 112506.0}, {"date": "2018-02-21", "close": 16.82, "volume": 131457.0}, {"date": "2018-02-22", "close": 17.29, "volume": 375158.0}, {"date": "2018-02-23", "close": 17.32, "volume": 205176.0}, {"date": "2018-02-26", "close": 17.41, "volume": 250108.0}, {"date": "2018-02-27", "close": 17.53, "volume": 241109.0}, {"date": "2018-02-28", "close": 17.58, "volume": 190348.0}, {"date": "2018-03-01", "close": 17.41, "volume": 351911.0}, {"date": "2018-03-02", "close": 17.47, "volume": 199743.0}, {"date": "2018-03-05", "close": 17.13, "volume": 176080.0}, {"date": "2018-03-06", "close": 17.76, "volume": 170548.0}, {"date": "2018-03-07", "close": 17.43, "volume": 183186.0}, {"date": "2018-03-08", "close": 17.61, "volume": 161033.0}, {"date": "2018-03-09", "close": 17.57, "volume": 297257.0}, {"date": "2018-03-12", "close": 17.71, "volume": 312027.0}, {"date": "2018-03-13", "close": 17.41, "volume": 170198.0}, {"date": "2018-03-14", "close": 17.37, "volume": 271829.0}, {"date": "2018-03-15", "close": 17.0, "volume": 298323.0}, {"date": "2018-03-16", "close": 17.07, "volume": 252555.0}, {"date": "2018-03-19", "close": 17.06, "volume": 161826.0}, {"date": "2018-03-20", "close": 17.07, "volume": 87700.0}, {"date": "2018-03-21", "close": 17.19, "volume": 177501.0}, {"date": "2018-03-22", "close": 17.12, "volume": 342791.0}, {"date": "2018-03-23", "close": 16.62, "volume": 443005.0}, {"date": "2018-03-26", "close": 16.63, "volume": 233165.0}, {"date": "2018-03-27", "close": 16.79, "volume": 188462.0}, {"date": "2018-03-28", "close": 16.82, "volume": 106518.0}, {"date": "2018-03-29", "close": 16.85, "volume": 182110.0}, {"date": "2018-04-03", "close": 16.63, "volume": 416499.0}, {"date": "2018-04-04", "close": 16.0, "volume": 267558.0}, {"date": "2018-04-05", "close": 16.0, "volume": 324367.0}, {"date": "2018-04-06", "close": 16.02, "volume": 162842.0}, {"date": "2018-04-09", "close": 16.09, "volume": 182966.0}, {"date": "2018-04-10", "close": 16.22, "volume": 153378.0}, {"date": "2018-04-11", "close": 16.03, "volume": 196791.0}, {"date": "2018-04-12", "close": 16.04, "volume": 240059.0}, {"date": "2018-04-13", "close": 16.12, "volume": 95712.0}, {"date": "2018-04-16", "close": 16.21, "volume": 220161.0}, {"date": "2018-04-17", "close": 16.23, "volume": 150854.0}, {"date": "2018-04-18", "close": 16.46, "volume": 235034.0}, {"date": "2018-04-19", "close": 16.35, "volume": 294707.0}, {"date": "2018-04-20", "close": 16.19, "volume": 322410.0}, {"date": "2018-04-23", "close": 15.94, "volume": 224070.0}, {"date": "2018-04-24", "close": 16.25, "volume": 320661.0}, {"date": "2018-04-26", "close": 16.49, "volume": 306496.0}, {"date": "2018-04-27", "close": 16.72, "volume": 293766.0}, {"date": "2018-04-30", "close": 16.88, "volume": 234351.0}, {"date": "2018-05-01", "close": 17.09, "volume": 205963.0}, {"date": "2018-05-02", "close": 17.27, "volume": 189294.0}, {"date": "2018-05-03", "close": 17.65, "volume": 184693.0}, {"date": "2018-05-04", "close": 17.58, "volume": 139432.0}, {"date": "2018-05-07", "close": 17.58, "volume": 138001.0}, {"date": "2018-05-08", "close": 17.65, "volume": 161787.0}, {"date": "2018-05-09", "close": 17.92, "volume": 177134.0}, {"date": "2018-05-10", "close": 17.83, "volume": 138002.0}, {"date": "2018-05-11", "close": 17.9, "volume": 64157.0}, {"date": "2018-05-14", "close": 17.95, "volume": 141257.0}, {"date": "2018-05-15", "close": 17.73, "volume": 145890.0}, {"date": "2018-05-16", "close": 17.72, "volume": 135686.0}, {"date": "2018-05-17", "close": 17.64, "volume": 122565.0}, {"date": "2018-05-18", "close": 17.37, "volume": 152922.0}, {"date": "2018-05-21", "close": 17.27, "volume": 250014.0}, {"date": "2018-05-22", "close": 16.93, "volume": 108236.0}, {"date": "2018-05-23", "close": 16.86, "volume": 117707.0}, {"date": "2018-05-24", "close": 16.84, "volume": 163654.0}, {"date": "2018-05-25", "close": 16.9, "volume": 174216.0}, {"date": "2018-05-28", "close": 16.63, "volume": 123863.0}, {"date": "2018-05-29", "close": 16.62, "volume": 166780.0}, {"date": "2018-05-30", "close": 16.29, "volume": 258396.0}, {"date": "2018-05-31", "close": 16.95, "volume": 270271.0}, {"date": "2018-06-01", "close": 16.43, "volume": 197704.0}, {"date": "2018-06-04", "close": 16.51, "volume": 92232.0}, {"date": "2018-06-05", "close": 16.47, "volume": 219603.0}, {"date": "2018-06-06", "close": 16.66, "volume": 525773.0}, {"date": "2018-06-07", "close": 16.49, "volume": 148879.0}, {"date": "2018-06-08", "close": 16.44, "volume": 125527.0}, {"date": "2018-06-12", "close": 16.83, "volume": 318922.0}, {"date": "2018-06-13", "close": 16.78, "volume": 208641.0}, {"date": "2018-06-14", "close": 16.49, "volume": 129813.0}, {"date": "2018-06-15", "close": 16.98, "volume": 221993.0}, {"date": "2018-06-18", "close": 16.92, "volume": 135628.0}, {"date": "2018-06-19", "close": 16.93, "volume": 154723.0}, {"date": "2018-06-20", "close": 17.02, "volume": 201952.0}, {"date": "2018-06-21", "close": 17.1, "volume": 295099.0}, {"date": "2018-06-22", "close": 17.25, "volume": 270115.0}, {"date": "2018-06-25", "close": 16.86, "volume": 213339.0}, {"date": "2018-06-26", "close": 16.56, "volume": 225312.0}, {"date": "2018-06-27", "close": 16.3, "volume": 326786.0}, {"date": "2018-06-28", "close": 16.16, "volume": 232920.0}, {"date": "2018-06-29", "close": 16.0, "volume": 492502.0}, {"date": "2018-07-02", "close": 16.14, "volume": 229623.0}, {"date": "2018-07-03", "close": 16.08, "volume": 165499.0}, {"date": "2018-07-04", "close": 15.95, "volume": 191503.0}, {"date": "2018-07-05", "close": 15.79, "volume": 191109.0}, {"date": "2018-07-06", "close": 15.75, "volume": 560044.0}, {"date": "2018-07-09", "close": 15.77, "volume": 322452.0}, {"date": "2018-07-10", "close": 16.09, "volume": 291435.0}, {"date": "2018-07-11", "close": 15.86, "volume": 196879.0}, {"date": "2018-07-12", "close": 16.0, "volume": 275078.0}, {"date": "2018-07-13", "close": 15.95, "volume": 255471.0}, {"date": "2018-07-16", "close": 15.81, "volume": 239805.0}, {"date": "2018-07-17", "close": 16.0, "volume": 341222.0}, {"date": "2018-07-18", "close": 15.97, "volume": 209975.0}, {"date": "2018-07-19", "close": 16.13, "volume": 321267.0}, {"date": "2018-07-20", "close": 16.37, "volume": 146004.0}, {"date": "2018-07-23", "close": 16.13, "volume": 184770.0}, {"date": "2018-07-24", "close": 16.25, "volume": 271971.0}, {"date": "2018-07-25", "close": 16.15, "volume": 135044.0}, {"date": "2018-07-26", "close": 16.21, "volume": 182004.0}, {"date": "2018-07-27", "close": 16.44, "volume": 121749.0}, {"date": "2018-07-30", "close": 16.28, "volume": 105291.0}, {"date": "2018-07-31", "close": 16.25, "volume": 159416.0}, {"date": "2018-08-01", "close": 16.25, "volume": 92378.0}, {"date": "2018-08-02", "close": 16.36, "volume": 248195.0}, {"date": "2018-08-03", "close": 16.47, "volume": 417237.0}, {"date": "2018-08-06", "close": 16.45, "volume": 203722.0}, {"date": "2018-08-07", "close": 16.1, "volume": 283913.0}, {"date": "2018-08-08", "close": 15.34, "volume": 488737.0}, {"date": "2018-08-09", "close": 15.42, "volume": 412131.0}, {"date": "2018-08-10", "close": 15.3, "volume": 129983.0}, {"date": "2018-08-13", "close": 15.31, "volume": 133107.0}, {"date": "2018-08-14", "close": 15.55, "volume": 399706.0}, {"date": "2018-08-15", "close": 15.88, "volume": 474893.0}, {"date": "2018-08-16", "close": 15.32, "volume": 244641.0}, {"date": "2018-08-17", "close": 15.67, "volume": 138892.0}, {"date": "2018-08-20", "close": 15.68, "volume": 212905.0}, {"date": "2018-08-21", "close": 15.77, "volume": 184157.0}, {"date": "2018-08-22", "close": 15.15, "volume": 370108.0}, {"date": "2018-08-23", "close": 15.38, "volume": 506382.0}, {"date": "2018-08-24", "close": 15.95, "volume": 616726.0}, {"date": "2018-08-27", "close": 16.36, "volume": 515468.0}, {"date": "2018-08-28", "close": 16.64, "volume": 940730.0}, {"date": "2018-08-29", "close": 17.21, "volume": 1029557.0}, {"date": "2018-08-30", "close": 17.64, "volume": 634261.0}, {"date": "2018-08-31", "close": 17.88, "volume": 494151.0}, {"date": "2018-09-03", "close": 17.9, "volume": 342888.0}, {"date": "2018-09-04", "close": 17.94, "volume": 809802.0}, {"date": "2018-09-05", "close": 18.4, "volume": 953303.0}, {"date": "2018-09-06", "close": 18.12, "volume": 433461.0}, {"date": "2018-09-07", "close": 18.08, "volume": 394444.0}, {"date": "2018-09-10", "close": 17.97, "volume": 234598.0}, {"date": "2018-09-11", "close": 17.99, "volume": 509643.0}, {"date": "2018-09-12", "close": 17.78, "volume": 486889.0}, {"date": "2018-09-13", "close": 17.17, "volume": 345021.0}, {"date": "2018-09-14", "close": 17.47, "volume": 385461.0}, {"date": "2018-09-17", "close": 17.3, "volume": 293586.0}, {"date": "2018-09-18", "close": 17.04, "volume": 301140.0}, {"date": "2018-09-19", "close": 17.12, "volume": 469031.0}, {"date": "2018-09-20", "close": 17.05, "volume": 756916.0}, {"date": "2018-09-21", "close": 16.92, "volume": 750095.0}, {"date": "2018-09-24", "close": 17.03, "volume": 286423.0}, {"date": "2018-09-25", "close": 17.0, "volume": 266218.0}, {"date": "2018-09-26", "close": 17.0, "volume": 172025.0}, {"date": "2018-09-27", "close": 16.95, "volume": 237978.0}, {"date": "2018-09-28", "close": 17.07, "volume": 229416.0}, {"date": "2018-10-01", "close": 17.05, "volume": 174400.0}, {"date": "2018-10-02", "close": 16.9, "volume": 192668.0}, {"date": "2018-10-03", "close": 16.81, "volume": 97365.0}, {"date": "2018-10-04", "close": 16.67, "volume": 159577.0}, {"date": "2018-10-05", "close": 16.83, "volume": 261148.0}, {"date": "2018-10-08", "close": 16.97, "volume": 202482.0}, {"date": "2018-10-09", "close": 16.29, "volume": 238822.0}, {"date": "2018-10-10", "close": 16.33, "volume": 216441.0}, {"date": "2018-10-11", "close": 16.04, "volume": 320203.0}, {"date": "2018-10-12", "close": 15.81, "volume": 223112.0}, {"date": "2018-10-15", "close": 15.61, "volume": 217061.0}, {"date": "2018-10-16", "close": 15.38, "volume": 224530.0}, {"date": "2018-10-17", "close": 15.89, "volume": 264458.0}, {"date": "2018-10-18", "close": 15.83, "volume": 277518.0}, {"date": "2018-10-19", "close": 16.01, "volume": 243040.0}, {"date": "2018-10-22", "close": 15.83, "volume": 301861.0}, {"date": "2018-10-23", "close": 15.9, "volume": 351508.0}, {"date": "2018-10-24", "close": 16.3, "volume": 280764.0}, {"date": "2018-10-25", "close": 16.05, "volume": 385342.0}, {"date": "2018-10-26", "close": 16.15, "volume": 473432.0}, {"date": "2018-10-29", "close": 16.1, "volume": 198501.0}, {"date": "2018-10-30", "close": 16.27, "volume": 161577.0}, {"date": "2018-10-31", "close": 16.5, "volume": 430601.0}, {"date": "2018-11-01", "close": 16.74, "volume": 289451.0}, {"date": "2018-11-02", "close": 16.54, "volume": 294747.0}, {"date": "2018-11-05", "close": 16.48, "volume": 140544.0}, {"date": "2018-11-06", "close": 16.45, "volume": 106233.0}, {"date": "2018-11-07", "close": 16.9, "volume": 189137.0}, {"date": "2018-11-08", "close": 15.82, "volume": 926877.0}, {"date": "2018-11-09", "close": 15.89, "volume": 1140504.0}, {"date": "2018-11-12", "close": 15.7, "volume": 387125.0}, {"date": "2018-11-13", "close": 15.42, "volume": 407778.0}, {"date": "2018-11-14", "close": 14.76, "volume": 553650.0}, {"date": "2018-11-15", "close": 14.7, "volume": 355014.0}, {"date": "2018-11-16", "close": 14.43, "volume": 415841.0}, {"date": "2018-11-19", "close": 14.15, "volume": 295306.0}, {"date": "2018-11-20", "close": 13.61, "volume": 291622.0}, {"date": "2018-11-21", "close": 13.61, "volume": 511206.0}, {"date": "2018-11-22", "close": 13.71, "volume": 574611.0}, {"date": "2018-11-23", "close": 13.71, "volume": 123871.0}, {"date": "2018-11-26", "close": 13.46, "volume": 158968.0}, {"date": "2018-11-27", "close": 13.67, "volume": 232519.0}, {"date": "2018-11-28", "close": 13.91, "volume": 326713.0}, {"date": "2018-11-29", "close": 14.03, "volume": 171632.0}, {"date": "2018-11-30", "close": 14.15, "volume": 504139.0}, {"date": "2018-12-03", "close": 14.31, "volume": 170428.0}, {"date": "2018-12-04", "close": 14.32, "volume": 227314.0}, {"date": "2018-12-05", "close": 13.9, "volume": 349581.0}, {"date": "2018-12-06", "close": 13.86, "volume": 343510.0}, {"date": "2018-12-07", "close": 14.09, "volume": 176226.0}, {"date": "2018-12-10", "close": 13.87, "volume": 294072.0}, {"date": "2018-12-11", "close": 13.95, "volume": 266283.0}, {"date": "2018-12-12", "close": 14.15, "volume": 294347.0}, {"date": "2018-12-13", "close": 14.16, "volume": 269152.0}, {"date": "2018-12-14", "close": 14.29, "volume": 238923.0}, {"date": "2018-12-17", "close": 14.59, "volume": 229038.0}, {"date": "2018-12-18", "close": 14.51, "volume": 242739.0}, {"date": "2018-12-19", "close": 14.23, "volume": 342314.0}, {"date": "2018-12-20", "close": 13.84, "volume": 279715.0}, {"date": "2018-12-21", "close": 13.13, "volume": 387535.0}, {"date": "2018-12-24", "close": 13.53, "volume": 89740.0}, {"date": "2018-12-27", "close": 13.51, "volume": 182826.0}, {"date": "2018-12-28", "close": 13.74, "volume": 89508.0}, {"date": "2018-12-31", "close": 13.91, "volume": 106543.0}, {"date": "2019-01-02", "close": 13.72, "volume": 127214.0}, {"date": "2019-01-03", "close": 13.69, "volume": 134376.0}, {"date": "2019-01-04", "close": 13.5, "volume": 78360.0}, {"date": "2019-01-07", "close": 13.9, "volume": 109558.0}, {"date": "2019-01-08", "close": 14.04, "volume": 202670.0}, {"date": "2019-01-09", "close": 14.24, "volume": 170207.0}, {"date": "2019-01-10", "close": 14.13, "volume": 272798.0}, {"date": "2019-01-11", "close": 14.23, "volume": 183431.0}, {"date": "2019-01-14", "close": 14.06, "volume": 163079.0}, {"date": "2019-01-15", "close": 14.06, "volume": 162746.0}, {"date": "2019-01-16", "close": 14.16, "volume": 231497.0}, {"date": "2019-01-17", "close": 14.36, "volume": 170156.0}, {"date": "2019-01-18", "close": 14.83, "volume": 495548.0}, {"date": "2019-01-21", "close": 14.92, "volume": 138730.0}, {"date": "2019-01-22", "close": 14.75, "volume": 120656.0}, {"date": "2019-01-23", "close": 14.75, "volume": 155971.0}, {"date": "2019-01-24", "close": 15.51, "volume": 191881.0}, {"date": "2019-01-25", "close": 15.78, "volume": 153094.0}, {"date": "2019-01-29", "close": 15.44, "volume": 240940.0}, {"date": "2019-01-30", "close": 15.03, "volume": 310645.0}, {"date": "2019-01-31", "close": 15.35, "volume": 301256.0}, {"date": "2019-02-01", "close": 15.42, "volume": 278304.0}, {"date": "2019-02-04", "close": 15.65, "volume": 85721.0}, {"date": "2019-02-05", "close": 15.61, "volume": 149450.0}, {"date": "2019-02-06", "close": 15.81, "volume": 130557.0}, {"date": "2019-02-07", "close": 15.94, "volume": 107155.0}, {"date": "2019-02-08", "close": 15.64, "volume": 202371.0}, {"date": "2019-02-11", "close": 15.57, "volume": 139530.0}, {"date": "2019-02-12", "close": 15.61, "volume": 199486.0}, {"date": "2019-02-13", "close": 16.15, "volume": 665337.0}, {"date": "2019-02-14", "close": 15.93, "volume": 397942.0}, {"date": "2019-02-15", "close": 15.79, "volume": 168888.0}, {"date": "2019-02-18", "close": 15.23, "volume": 414815.0}, {"date": "2019-02-19", "close": 14.56, "volume": 316313.0}, {"date": "2019-02-20", "close": 12.7, "volume": 1976847.0}, {"date": "2019-02-21", "close": 12.3, "volume": 888445.0}, {"date": "2019-02-22", "close": 12.37, "volume": 846588.0}, {"date": "2019-02-25", "close": 12.41, "volume": 492704.0}, {"date": "2019-02-26", "close": 12.15, "volume": 1015889.0}, {"date": "2019-02-27", "close": 12.16, "volume": 329031.0}, {"date": "2019-02-28", "close": 12.12, "volume": 507879.0}, {"date": "2019-03-01", "close": 12.07, "volume": 832983.0}, {"date": "2019-03-04", "close": 12.65, "volume": 1578012.0}, {"date": "2019-03-05", "close": 12.62, "volume": 620823.0}, {"date": "2019-03-06", "close": 12.7, "volume": 536031.0}, {"date": "2019-03-07", "close": 12.34, "volume": 496583.0}, {"date": "2019-03-08", "close": 12.07, "volume": 305828.0}, {"date": "2019-03-11", "close": 12.38, "volume": 598294.0}, {"date": "2019-03-12", "close": 12.38, "volume": 945173.0}, {"date": "2019-03-13", "close": 12.42, "volume": 892795.0}, {"date": "2019-03-14", "close": 12.67, "volume": 735579.0}, {"date": "2019-03-15", "close": 12.92, "volume": 3178675.0}, {"date": "2019-03-18", "close": 12.53, "volume": 770353.0}, {"date": "2019-03-19", "close": 12.75, "volume": 552853.0}, {"date": "2019-03-20", "close": 13.21, "volume": 903061.0}, {"date": "2019-03-21", "close": 12.66, "volume": 629215.0}, {"date": "2019-03-22", "close": 12.87, "volume": 394978.0}, {"date": "2019-03-25", "close": 12.17, "volume": 456736.0}, {"date": "2019-03-26", "close": 11.86, "volume": 563248.0}, {"date": "2019-03-27", "close": 11.94, "volume": 629230.0}, {"date": "2019-03-28", "close": 11.95, "volume": 373301.0}, {"date": "2019-03-29", "close": 12.0, "volume": 554229.0}, {"date": "2019-04-01", "close": 12.0, "volume": 1147489.0}, {"date": "2019-04-02", "close": 12.11, "volume": 244602.0}, {"date": "2019-04-03", "close": 11.95, "volume": 280123.0}, {"date": "2019-04-04", "close": 12.04, "volume": 357969.0}, {"date": "2019-04-05", "close": 12.28, "volume": 369699.0}, {"date": "2019-04-08", "close": 12.2, "volume": 148203.0}, {"date": "2019-04-09", "close": 12.23, "volume": 272424.0}, {"date": "2019-04-10", "close": 11.96, "volume": 418149.0}, {"date": "2019-04-11", "close": 12.22, "volume": 451007.0}, {"date": "2019-04-12", "close": 12.59, "volume": 402976.0}, {"date": "2019-04-15", "close": 12.82, "volume": 296338.0}, {"date": "2019-04-16", "close": 13.23, "volume": 373507.0}, {"date": "2019-04-17", "close": 12.93, "volume": 273426.0}, {"date": "2019-04-18", "close": 13.09, "volume": 185251.0}, {"date": "2019-04-23", "close": 13.4, "volume": 297880.0}, {"date": "2019-04-24", "close": 13.51, "volume": 325552.0}, {"date": "2019-04-26", "close": 13.57, "volume": 247635.0}, {"date": "2019-04-29", "close": 13.51, "volume": 150870.0}, {"date": "2019-04-30", "close": 13.27, "volume": 275109.0}, {"date": "2019-05-01", "close": 13.27, "volume": 222261.0}, {"date": "2019-05-02", "close": 13.28, "volume": 112902.0}, {"date": "2019-05-03", "close": 13.35, "volume": 132306.0}, {"date": "2019-05-06", "close": 13.16, "volume": 260263.0}, {"date": "2019-05-07", "close": 13.06, "volume": 202067.0}, {"date": "2019-05-08", "close": 13.03, "volume": 141615.0}, {"date": "2019-05-09", "close": 13.1, "volume": 278673.0}, {"date": "2019-05-10", "close": 13.26, "volume": 133227.0}, {"date": "2019-05-13", "close": 13.29, "volume": 217423.0}, {"date": "2019-05-14", "close": 12.99, "volume": 184825.0}, {"date": "2019-05-15", "close": 13.2, "volume": 130669.0}, {"date": "2019-05-16", "close": 12.67, "volume": 955712.0}, {"date": "2019-05-17", "close": 12.31, "volume": 404221.0}, {"date": "2019-05-20", "close": 12.92, "volume": 384142.0}, {"date": "2019-05-21", "close": 12.71, "volume": 187882.0}, {"date": "2019-05-22", "close": 12.71, "volume": 199042.0}, {"date": "2019-05-23", "close": 12.76, "volume": 162448.0}, {"date": "2019-05-24", "close": 12.66, "volume": 247553.0}, {"date": "2019-05-27", "close": 12.69, "volume": 145871.0}, {"date": "2019-05-28", "close": 12.97, "volume": 438745.0}, {"date": "2019-05-29", "close": 12.85, "volume": 330335.0}, {"date": "2019-05-30", "close": 12.81, "volume": 337996.0}, {"date": "2019-05-31", "close": 12.93, "volume": 305010.0}, {"date": "2019-06-03", "close": 12.65, "volume": 278940.0}, {"date": "2019-06-04", "close": 12.88, "volume": 385568.0}, {"date": "2019-06-05", "close": 13.23, "volume": 393693.0}, {"date": "2019-06-06", "close": 13.39, "volume": 381471.0}, {"date": "2019-06-07", "close": 13.76, "volume": 372131.0}, {"date": "2019-06-11", "close": 13.83, "volume": 376253.0}, {"date": "2019-06-12", "close": 13.8, "volume": 388289.0}, {"date": "2019-06-13", "close": 13.96, "volume": 276832.0}, {"date": "2019-06-14", "close": 14.03, "volume": 307097.0}, {"date": "2019-06-17", "close": 13.35, "volume": 980123.0}, {"date": "2019-06-18", "close": 12.54, "volume": 1904007.0}, {"date": "2019-06-19", "close": 12.81, "volume": 757287.0}, {"date": "2019-06-20", "close": 12.65, "volume": 928187.0}, {"date": "2019-06-21", "close": 12.43, "volume": 583107.0}, {"date": "2019-06-24", "close": 12.29, "volume": 521801.0}, {"date": "2019-06-25", "close": 12.09, "volume": 503818.0}, {"date": "2019-06-26", "close": 12.0, "volume": 425418.0}, {"date": "2019-06-27", "close": 12.32, "volume": 403836.0}, {"date": "2019-06-28", "close": 12.21, "volume": 239295.0}, {"date": "2019-07-01", "close": 12.37, "volume": 314507.0}, {"date": "2019-07-02", "close": 12.25, "volume": 378706.0}, {"date": "2019-07-03", "close": 12.53, "volume": 291182.0}, {"date": "2019-07-04", "close": 12.77, "volume": 237763.0}, {"date": "2019-07-05", "close": 12.88, "volume": 254471.0}, {"date": "2019-07-08", "close": 12.73, "volume": 207848.0}, {"date": "2019-07-09", "close": 12.8, "volume": 163218.0}, {"date": "2019-07-10", "close": 12.97, "volume": 353597.0}, {"date": "2019-07-11", "close": 13.08, "volume": 335433.0}, {"date": "2019-07-12", "close": 13.16, "volume": 151115.0}, {"date": "2019-07-15", "close": 13.13, "volume": 143105.0}, {"date": "2019-07-16", "close": 13.18, "volume": 228316.0}, {"date": "2019-07-17", "close": 13.24, "volume": 242724.0}, {"date": "2019-07-18", "close": 13.3, "volume": 186843.0}, {"date": "2019-07-19", "close": 13.45, "volume": 254166.0}, {"date": "2019-07-22", "close": 13.57, "volume": 365025.0}, {"date": "2019-07-23", "close": 13.7, "volume": 174737.0}, {"date": "2019-07-24", "close": 14.19, "volume": 248503.0}, {"date": "2019-07-25", "close": 13.97, "volume": 332498.0}, {"date": "2019-07-26", "close": 13.93, "volume": 212361.0}, {"date": "2019-07-29", "close": 14.13, "volume": 138020.0}, {"date": "2019-07-30", "close": 13.95, "volume": 207082.0}, {"date": "2019-07-31", "close": 13.86, "volume": 247610.0}, {"date": "2019-08-01", "close": 13.9, "volume": 184304.0}, {"date": "2019-08-02", "close": 13.79, "volume": 100070.0}, {"date": "2019-08-05", "close": 13.4, "volume": 251996.0}, {"date": "2019-08-06", "close": 12.88, "volume": 216831.0}, {"date": "2019-08-07", "close": 12.88, "volume": 162076.0}, {"date": "2019-08-08", "close": 12.96, "volume": 248969.0}, {"date": "2019-08-09", "close": 13.12, "volume": 109555.0}, {"date": "2019-08-12", "close": 12.99, "volume": 67834.0}, {"date": "2019-08-13", "close": 12.75, "volume": 275256.0}, {"date": "2019-08-14", "close": 12.79, "volume": 282300.0}, {"date": "2019-08-15", "close": 12.42, "volume": 280967.0}, {"date": "2019-08-16", "close": 12.27, "volume": 151886.0}, {"date": "2019-08-19", "close": 13.21, "volume": 388555.0}, {"date": "2019-08-20", "close": 13.13, "volume": 241105.0}, {"date": "2019-08-21", "close": 15.47, "volume": 566380.0}, {"date": "2019-08-22", "close": 15.66, "volume": 735302.0}, {"date": "2019-08-23", "close": 16.03, "volume": 472559.0}, {"date": "2019-08-26", "close": 15.98, "volume": 549315.0}, {"date": "2019-08-27", "close": 16.13, "volume": 761899.0}, {"date": "2019-08-28", "close": 15.71, "volume": 268170.0}, {"date": "2019-08-29", "close": 15.8, "volume": 266230.0}, {"date": "2019-08-30", "close": 15.94, "volume": 282161.0}, {"date": "2019-09-02", "close": 15.76, "volume": 134777.0}, {"date": "2019-09-03", "close": 15.73, "volume": 92634.0}, {"date": "2019-09-04", "close": 15.64, "volume": 231338.0}, {"date": "2019-09-05", "close": 15.8, "volume": 277187.0}, {"date": "2019-09-06", "close": 16.08, "volume": 389827.0}, {"date": "2019-09-09", "close": 16.04, "volume": 747907.0}, {"date": "2019-09-10", "close": 15.97, "volume": 201264.0}, {"date": "2019-09-11", "close": 16.02, "volume": 263893.0}, {"date": "2019-09-12", "close": 15.8, "volume": 154131.0}, {"date": "2019-09-13", "close": 15.78, "volume": 205726.0}, {"date": "2019-09-16", "close": 15.78, "volume": 399504.0}, {"date": "2019-09-17", "close": 16.2, "volume": 337612.0}, {"date": "2019-09-18", "close": 15.91, "volume": 233807.0}, {"date": "2019-09-19", "close": 16.46, "volume": 425567.0}, {"date": "2019-09-20", "close": 16.2, "volume": 320107.0}, {"date": "2019-09-23", "close": 16.35, "volume": 212447.0}, {"date": "2019-09-24", "close": 16.3, "volume": 266975.0}, {"date": "2019-09-25", "close": 16.11, "volume": 350314.0}, {"date": "2019-09-26", "close": 16.34, "volume": 218618.0}, {"date": "2019-09-27", "close": 16.52, "volume": 104314.0}, {"date": "2019-09-30", "close": 16.34, "volume": 153773.0}, {"date": "2019-10-01", "close": 16.42, "volume": 158038.0}, {"date": "2019-10-02", "close": 16.1, "volume": 349933.0}, {"date": "2019-10-03", "close": 15.69, "volume": 479216.0}, {"date": "2019-10-04", "close": 15.76, "volume": 1700963.0}, {"date": "2019-10-07", "close": 16.0, "volume": 215158.0}, {"date": "2019-10-08", "close": 16.0, "volume": 382641.0}, {"date": "2019-10-09", "close": 15.78, "volume": 431744.0}, {"date": "2019-10-10", "close": 15.96, "volume": 310891.0}, {"date": "2019-10-11", "close": 15.93, "volume": 258101.0}, {"date": "2019-10-14", "close": 16.6, "volume": 483959.0}, {"date": "2019-10-15", "close": 16.63, "volume": 558271.0}, {"date": "2019-10-16", "close": 16.44, "volume": 595645.0}, {"date": "2019-10-17", "close": 16.09, "volume": 407109.0}, {"date": "2019-10-18", "close": 15.44, "volume": 591743.0}, {"date": "2019-10-21", "close": 15.52, "volume": 492481.0}, {"date": "2019-10-22", "close": 14.85, "volume": 505004.0}, {"date": "2019-10-23", "close": 14.85, "volume": 499114.0}, {"date": "2019-10-24", "close": 15.12, "volume": 769302.0}, {"date": "2019-10-25", "close": 15.3, "volume": 548523.0}, {"date": "2019-10-28", "close": 15.56, "volume": 233232.0}, {"date": "2019-10-29", "close": 15.7, "volume": 610675.0}, {"date": "2019-10-30", "close": 15.98, "volume": 438925.0}, {"date": "2019-10-31", "close": 16.03, "volume": 638071.0}, {"date": "2019-11-01", "close": 16.17, "volume": 454675.0}, {"date": "2019-11-04", "close": 16.03, "volume": 312341.0}, {"date": "2019-11-05", "close": 16.5, "volume": 437569.0}, {"date": "2019-11-06", "close": 16.4, "volume": 165232.0}, {"date": "2019-11-07", "close": 16.47, "volume": 235977.0}, {"date": "2019-11-08", "close": 16.41, "volume": 315967.0}, {"date": "2019-11-11", "close": 16.79, "volume": 355350.0}, {"date": "2019-11-12", "close": 16.78, "volume": 181640.0}, {"date": "2019-11-13", "close": 16.36, "volume": 438990.0}, {"date": "2019-11-14", "close": 16.33, "volume": 184686.0}, {"date": "2019-11-15", "close": 16.32, "volume": 200735.0}, {"date": "2019-11-18", "close": 16.04, "volume": 204349.0}, {"date": "2019-11-19", "close": 16.28, "volume": 142005.0}, {"date": "2019-11-20", "close": 15.97, "volume": 133912.0}, {"date": "2019-11-21", "close": 15.8, "volume": 208125.0}, {"date": "2019-11-22", "close": 15.96, "volume": 134180.0}, {"date": "2019-11-25", "close": 15.7, "volume": 152391.0}, {"date": "2019-11-26", "close": 15.57, "volume": 353531.0}, {"date": "2019-11-27", "close": 15.13, "volume": 554874.0}, {"date": "2019-11-28", "close": 15.12, "volume": 259425.0}, {"date": "2019-11-29", "close": 14.96, "volume": 160087.0}, {"date": "2019-12-02", "close": 14.78, "volume": 122037.0}, {"date": "2019-12-03", "close": 14.53, "volume": 290293.0}, {"date": "2019-12-04", "close": 14.33, "volume": 311847.0}, {"date": "2019-12-05", "close": 14.57, "volume": 128757.0}, {"date": "2019-12-06", "close": 14.35, "volume": 306325.0}, {"date": "2019-12-09", "close": 13.28, "volume": 1245209.0}, {"date": "2019-12-10", "close": 13.38, "volume": 453973.0}, {"date": "2019-12-11", "close": 13.2, "volume": 375679.0}, {"date": "2019-12-12", "close": 13.27, "volume": 457734.0}, {"date": "2019-12-13", "close": 13.3, "volume": 265424.0}, {"date": "2019-12-16", "close": 13.13, "volume": 647929.0}, {"date": "2019-12-17", "close": 12.95, "volume": 404195.0}, {"date": "2019-12-18", "close": 12.9, "volume": 405829.0}, {"date": "2019-12-19", "close": 12.9, "volume": 637410.0}, {"date": "2019-12-20", "close": 13.23, "volume": 458443.0}, {"date": "2019-12-23", "close": 13.17, "volume": 183778.0}, {"date": "2019-12-24", "close": 13.22, "volume": 84659.0}, {"date": "2019-12-27", "close": 13.31, "volume": 130806.0}, {"date": "2019-12-30", "close": 13.4, "volume": 82913.0}, {"date": "2019-12-31", "close": 13.1, "volume": 140222.0}, {"date": "2020-01-02", "close": 13.08, "volume": 104369.0}, {"date": "2020-01-03", "close": 13.2, "volume": 85140.0}, {"date": "2020-01-06", "close": 12.88, "volume": 186419.0}, {"date": "2020-01-07", "close": 13.12, "volume": 126803.0}, {"date": "2020-01-08", "close": 12.92, "volume": 201878.0}, {"date": "2020-01-09", "close": 13.16, "volume": 234455.0}, {"date": "2020-01-10", "close": 13.17, "volume": 137203.0}, {"date": "2020-01-13", "close": 13.02, "volume": 145126.0}, {"date": "2020-01-14", "close": 13.23, "volume": 230024.0}, {"date": "2020-01-15", "close": 13.23, "volume": 225544.0}, {"date": "2020-01-16", "close": 13.2, "volume": 185481.0}, {"date": "2020-01-17", "close": 13.27, "volume": 207091.0}, {"date": "2020-01-20", "close": 13.17, "volume": 298757.0}, {"date": "2020-01-21", "close": 12.81, "volume": 431482.0}, {"date": "2020-01-22", "close": 12.92, "volume": 344228.0}, {"date": "2020-01-23", "close": 12.75, "volume": 215198.0}, {"date": "2020-01-24", "close": 12.91, "volume": 274280.0}, {"date": "2020-01-28", "close": 12.78, "volume": 151990.0}, {"date": "2020-01-29", "close": 12.8, "volume": 121314.0}, {"date": "2020-01-30", "close": 12.51, "volume": 192589.0}, {"date": "2020-01-31", "close": 12.89, "volume": 442382.0}, {"date": "2020-02-03", "close": 12.8, "volume": 315083.0}, {"date": "2020-02-04", "close": 13.02, "volume": 235535.0}, {"date": "2020-02-05", "close": 12.8, "volume": 315651.0}, {"date": "2020-02-06", "close": 12.48, "volume": 473471.0}, {"date": "2020-02-07", "close": 12.23, "volume": 341894.0}, {"date": "2020-02-10", "close": 12.05, "volume": 235418.0}, {"date": "2020-02-11", "close": 12.26, "volume": 462564.0}, {"date": "2020-02-12", "close": 12.35, "volume": 231341.0}, {"date": "2020-02-13", "close": 12.26, "volume": 227054.0}, {"date": "2020-02-14", "close": 12.36, "volume": 216596.0}, {"date": "2020-02-17", "close": 12.18, "volume": 91074.0}, {"date": "2020-02-18", "close": 12.13, "volume": 146483.0}, {"date": "2020-02-19", "close": 12.07, "volume": 345902.0}, {"date": "2020-02-20", "close": 11.95, "volume": 551764.0}, {"date": "2020-02-21", "close": 12.03, "volume": 194960.0}, {"date": "2020-02-24", "close": 11.46, "volume": 286567.0}, {"date": "2020-02-25", "close": 11.39, "volume": 330653.0}, {"date": "2020-02-26", "close": 11.19, "volume": 252426.0}, {"date": "2020-02-27", "close": 11.09, "volume": 372723.0}, {"date": "2020-02-28", "close": 10.83, "volume": 357774.0}, {"date": "2020-03-02", "close": 10.7, "volume": 373429.0}, {"date": "2020-03-03", "close": 10.82, "volume": 439988.0}, {"date": "2020-03-04", "close": 10.46, "volume": 457269.0}, {"date": "2020-03-05", "close": 10.06, "volume": 390044.0}, {"date": "2020-03-06", "close": 9.6, "volume": 544701.0}, {"date": "2020-03-09", "close": 9.17, "volume": 574508.0}, {"date": "2020-03-10", "close": 9.53, "volume": 953000.0}, {"date": "2020-03-11", "close": 8.7, "volume": 369185.0}, {"date": "2020-03-12", "close": 8.47, "volume": 1000614.0}, {"date": "2020-03-13", "close": 8.58, "volume": 952331.0}, {"date": "2020-03-16", "close": 8.07, "volume": 736426.0}, {"date": "2020-03-17", "close": 8.29, "volume": 953361.0}, {"date": "2020-03-18", "close": 6.62, "volume": 824844.0}, {"date": "2020-03-19", "close": 5.26, "volume": 1166230.0}, {"date": "2020-03-20", "close": 6.5, "volume": 923657.0}, {"date": "2020-03-23", "close": 6.26, "volume": 961538.0}, {"date": "2020-03-24", "close": 6.76, "volume": 735572.0}, {"date": "2020-03-25", "close": 6.58, "volume": 428792.0}, {"date": "2020-03-26", "close": 6.45, "volume": 536113.0}, {"date": "2020-03-27", "close": 6.61, "volume": 536332.0}, {"date": "2020-03-30", "close": 6.85, "volume": 483774.0}, {"date": "2020-03-31", "close": 7.11, "volume": 581722.0}, {"date": "2020-04-01", "close": 7.14, "volume": 429627.0}, {"date": "2020-04-02", "close": 7.25, "volume": 306724.0}, {"date": "2020-04-03", "close": 6.8, "volume": 284490.0}, {"date": "2020-04-06", "close": 6.99, "volume": 222353.0}, {"date": "2020-04-07", "close": 7.45, "volume": 280556.0}, {"date": "2020-04-08", "close": 7.38, "volume": 480186.0}, {"date": "2020-04-09", "close": 7.34, "volume": 290602.0}, {"date": "2020-04-14", "close": 7.33, "volume": 800072.0}, {"date": "2020-04-15", "close": 6.92, "volume": 553040.0}, {"date": "2020-04-16", "close": 6.95, "volume": 535504.0}, {"date": "2020-04-17", "close": 7.15, "volume": 387125.0}, {"date": "2020-04-20", "close": 6.72, "volume": 306432.0}, {"date": "2020-04-21", "close": 6.37, "volume": 422043.0}, {"date": "2020-04-22", "close": 6.62, "volume": 436765.0}, {"date": "2020-04-23", "close": 6.58, "volume": 396026.0}, {"date": "2020-04-24", "close": 6.73, "volume": 318978.0}, {"date": "2020-04-27", "close": 6.96, "volume": 316342.0}, {"date": "2020-04-28", "close": 6.53, "volume": 469448.0}, {"date": "2020-04-29", "close": 6.62, "volume": 430557.0}, {"date": "2020-04-30", "close": 6.67, "volume": 612150.0}, {"date": "2020-05-01", "close": 6.33, "volume": 537044.0}, {"date": "2020-05-04", "close": 6.35, "volume": 666474.0}, {"date": "2020-05-05", "close": 6.57, "volume": 745822.0}, {"date": "2020-05-06", "close": 7.16, "volume": 615551.0}, {"date": "2020-05-07", "close": 7.01, "volume": 415795.0}, {"date": "2020-05-08", "close": 7.31, "volume": 512156.0}, {"date": "2020-05-11", "close": 7.6, "volume": 385945.0}, {"date": "2020-05-12", "close": 7.56, "volume": 303509.0}, {"date": "2020-05-13", "close": 7.46, "volume": 440830.0}, {"date": "2020-05-14", "close": 6.9, "volume": 353581.0}, {"date": "2020-05-15", "close": 7.06, "volume": 276213.0}, {"date": "2020-05-18", "close": 7.26, "volume": 370206.0}, {"date": "2020-05-19", "close": 7.86, "volume": 456974.0}, {"date": "2020-05-20", "close": 7.55, "volume": 299568.0}, {"date": "2020-05-21", "close": 7.34, "volume": 654738.0}, {"date": "2020-05-22", "close": 7.27, "volume": 262167.0}, {"date": "2020-05-25", "close": 7.51, "volume": 342213.0}, {"date": "2020-05-26", "close": 7.92, "volume": 503111.0}, {"date": "2020-05-27", "close": 8.69, "volume": 638658.0}, {"date": "2020-05-28", "close": 8.7, "volume": 857860.0}, {"date": "2020-05-29", "close": 8.64, "volume": 543853.0}, {"date": "2020-06-01", "close": 8.84, "volume": 402635.0}, {"date": "2020-06-02", "close": 8.94, "volume": 603160.0}, {"date": "2020-06-03", "close": 8.88, "volume": 523125.0}, {"date": "2020-06-04", "close": 9.64, "volume": 1210863.0}, {"date": "2020-06-05", "close": 9.64, "volume": 658144.0}, {"date": "2020-06-09", "close": 10.29, "volume": 873099.0}, {"date": "2020-06-10", "close": 10.08, "volume": 845570.0}, {"date": "2020-06-11", "close": 9.14, "volume": 509865.0}, {"date": "2020-06-12", "close": 8.72, "volume": 454211.0}, {"date": "2020-06-15", "close": 8.75, "volume": 653050.0}, {"date": "2020-06-16", "close": 9.08, "volume": 477331.0}, {"date": "2020-06-17", "close": 8.96, "volume": 435080.0}, {"date": "2020-06-18", "close": 8.97, "volume": 491326.0}, {"date": "2020-06-19", "close": 9.21, "volume": 1378221.0}, {"date": "2020-06-22", "close": 9.14, "volume": 470847.0}, {"date": "2020-06-23", "close": 9.34, "volume": 638200.0}, {"date": "2020-06-24", "close": 9.05, "volume": 470710.0}, {"date": "2020-06-25", "close": 8.64, "volume": 482642.0}, {"date": "2020-06-26", "close": 8.87, "volume": 404744.0}, {"date": "2020-06-29", "close": 8.79, "volume": 453104.0}, {"date": "2020-06-30", "close": 9.08, "volume": 664694.0}, {"date": "2020-07-01", "close": 8.87, "volume": 315258.0}, {"date": "2020-07-02", "close": 9.11, "volume": 384568.0}, {"date": "2020-07-03", "close": 8.93, "volume": 348340.0}, {"date": "2020-07-06", "close": 9.08, "volume": 477853.0}, {"date": "2020-07-07", "close": 8.98, "volume": 361272.0}, {"date": "2020-07-08", "close": 8.83, "volume": 319909.0}, {"date": "2020-07-09", "close": 8.9, "volume": 377552.0}, {"date": "2020-07-10", "close": 8.86, "volume": 609987.0}, {"date": "2020-07-13", "close": 8.76, "volume": 442043.0}, {"date": "2020-07-14", "close": 8.86, "volume": 488086.0}, {"date": "2020-07-15", "close": 8.97, "volume": 324417.0}, {"date": "2020-07-16", "close": 9.36, "volume": 933494.0}, {"date": "2020-07-17", "close": 9.15, "volume": 480355.0}, {"date": "2020-07-20", "close": 9.34, "volume": 554435.0}, {"date": "2020-07-21", "close": 9.44, "volume": 592158.0}, {"date": "2020-07-22", "close": 9.19, "volume": 363049.0}, {"date": "2020-07-23", "close": 9.19, "volume": 262963.0}, {"date": "2020-07-24", "close": 9.12, "volume": 291331.0}, {"date": "2020-07-27", "close": 9.07, "volume": 298487.0}, {"date": "2020-07-28", "close": 8.99, "volume": 308565.0}, {"date": "2020-07-29", "close": 9.29, "volume": 451685.0}, {"date": "2020-07-30", "close": 9.09, "volume": 361243.0}, {"date": "2020-07-31", "close": 8.82, "volume": 405758.0}, {"date": "2020-08-03", "close": 8.53, "volume": 394747.0}, {"date": "2020-08-04", "close": 8.95, "volume": 759788.0}, {"date": "2020-08-05", "close": 8.65, "volume": 452451.0}, {"date": "2020-08-06", "close": 8.82, "volume": 463935.0}, {"date": "2020-08-07", "close": 9.13, "volume": 310511.0}, {"date": "2020-08-10", "close": 9.18, "volume": 227517.0}, {"date": "2020-08-11", "close": 9.45, "volume": 400594.0}, {"date": "2020-08-12", "close": 9.49, "volume": 309431.0}, {"date": "2020-08-13", "close": 9.45, "volume": 298745.0}, {"date": "2020-08-14", "close": 9.43, "volume": 140547.0}, {"date": "2020-08-17", "close": 9.15, "volume": 273360.0}, {"date": "2020-08-18", "close": 9.33, "volume": 339343.0}, {"date": "2020-08-19", "close": 8.72, "volume": 1085812.0}, {"date": "2020-08-20", "close": 10.01, "volume": 757109.0}, {"date": "2020-08-21", "close": 9.81, "volume": 440050.0}, {"date": "2020-08-24", "close": 9.71, "volume": 357197.0}, {"date": "2020-08-25", "close": 9.66, "volume": 524765.0}, {"date": "2020-08-26", "close": 9.43, "volume": 628198.0}, {"date": "2020-08-27", "close": 9.45, "volume": 323039.0}, {"date": "2020-08-28", "close": 9.21, "volume": 427238.0}, {"date": "2020-08-31", "close": 9.25, "volume": 424971.0}, {"date": "2020-09-01", "close": 8.9, "volume": 1002620.0}, {"date": "2020-09-02", "close": 9.09, "volume": 393602.0}, {"date": "2020-09-03", "close": 9.27, "volume": 334741.0}, {"date": "2020-09-04", "close": 8.73, "volume": 745398.0}, {"date": "2020-09-07", "close": 8.65, "volume": 627653.0}, {"date": "2020-09-08", "close": 8.48, "volume": 728998.0}, {"date": "2020-09-09", "close": 8.24, "volume": 476988.0}, {"date": "2020-09-10", "close": 8.39, "volume": 466486.0}, {"date": "2020-09-11", "close": 8.51, "volume": 358587.0}, {"date": "2020-09-14", "close": 8.47, "volume": 395807.0}, {"date": "2020-09-15", "close": 8.41, "volume": 768101.0}, {"date": "2020-09-16", "close": 8.44, "volume": 636059.0}, {"date": "2020-09-17", "close": 8.45, "volume": 657720.0}, {"date": "2020-09-18", "close": 8.41, "volume": 3039045.0}, {"date": "2020-09-21", "close": 8.62, "volume": 433917.0}, {"date": "2020-09-22", "close": 8.33, "volume": 461324.0}, {"date": "2020-09-23", "close": 8.41, "volume": 345985.0}, {"date": "2020-09-24", "close": 8.33, "volume": 418056.0}, {"date": "2020-09-25", "close": 8.39, "volume": 339055.0}, {"date": "2020-09-28", "close": 8.31, "volume": 297806.0}, {"date": "2020-09-29", "close": 8.49, "volume": 350833.0}, {"date": "2020-09-30", "close": 8.21, "volume": 296348.0}, {"date": "2020-10-01", "close": 8.52, "volume": 342669.0}, {"date": "2020-10-02", "close": 8.4, "volume": 295654.0}, {"date": "2020-10-05", "close": 8.8, "volume": 253941.0}, {"date": "2020-10-06", "close": 8.77, "volume": 230448.0}, {"date": "2020-10-07", "close": 8.89, "volume": 342046.0}, {"date": "2020-10-08", "close": 9.23, "volume": 273827.0}, {"date": "2020-10-09", "close": 9.32, "volume": 244978.0}, {"date": "2020-10-12", "close": 9.35, "volume": 228393.0}, {"date": "2020-10-13", "close": 9.2, "volume": 200822.0}, {"date": "2020-10-14", "close": 9.32, "volume": 166720.0}, {"date": "2020-10-15", "close": 9.32, "volume": 196283.0}, {"date": "2020-10-16", "close": 9.25, "volume": 216072.0}, {"date": "2020-10-19", "close": 9.1, "volume": 303763.0}, {"date": "2020-10-20", "close": 9.46, "volume": 399645.0}, {"date": "2020-10-21", "close": 9.37, "volume": 284960.0}, {"date": "2020-10-22", "close": 9.28, "volume": 6095136.0}, {"date": "2020-10-23", "close": 9.26, "volume": 133828.0}, {"date": "2020-10-26", "close": 9.29, "volume": 202096.0}, {"date": "2020-10-27", "close": 9.21, "volume": 192302.0}, {"date": "2020-10-28", "close": 9.36, "volume": 1861622.0}, {"date": "2020-10-29", "close": 9.14, "volume": 281154.0}, {"date": "2020-10-30", "close": 9.34, "volume": 498173.0}, {"date": "2020-11-02", "close": 9.27, "volume": 544248.0}, {"date": "2020-11-03", "close": 9.49, "volume": 194275.0}, {"date": "2020-11-04", "close": 9.45, "volume": 171806.0}, {"date": "2020-11-05", "close": 9.64, "volume": 302240.0}, {"date": "2020-11-06", "close": 9.9, "volume": 198332.0}, {"date": "2020-11-09", "close": 10.09, "volume": 246553.0}, {"date": "2020-11-10", "close": 10.54, "volume": 300055.0}, {"date": "2020-11-11", "close": 10.66, "volume": 335424.0}, {"date": "2020-11-12", "close": 10.77, "volume": 424016.0}, {"date": "2020-11-13", "close": 10.97, "volume": 400206.0}, {"date": "2020-11-16", "close": 11.16, "volume": 15997.0}, {"date": "2020-11-17", "close": 11.58, "volume": 468882.0}, {"date": "2020-11-18", "close": 11.78, "volume": 280676.0}, {"date": "2020-11-19", "close": 11.86, "volume": 301088.0}, {"date": "2020-11-20", "close": 12.13, "volume": 1129204.0}, {"date": "2020-11-23", "close": 11.84, "volume": 488115.0}, {"date": "2020-11-24", "close": 11.82, "volume": 332368.0}, {"date": "2020-11-25", "close": 11.98, "volume": 347741.0}, {"date": "2020-11-26", "close": 11.88, "volume": 174556.0}, {"date": "2020-11-27", "close": 11.77, "volume": 533801.0}, {"date": "2020-11-30", "close": 11.86, "volume": 273084.0}, {"date": "2020-12-01", "close": 11.76, "volume": 163816.0}, {"date": "2020-12-02", "close": 11.95, "volume": 204009.0}, {"date": "2020-12-03", "close": 12.02, "volume": 180182.0}, {"date": "2020-12-04", "close": 11.83, "volume": 158631.0}, {"date": "2020-12-07", "close": 12.02, "volume": 135713.0}, {"date": "2020-12-08", "close": 11.97, "volume": 119598.0}, {"date": "2020-12-09", "close": 12.08, "volume": 205012.0}, {"date": "2020-12-10", "close": 12.1, "volume": 171149.0}, {"date": "2020-12-11", "close": 11.89, "volume": 194437.0}, {"date": "2020-12-14", "close": 11.88, "volume": 163309.0}, {"date": "2020-12-15", "close": 11.67, "volume": 254583.0}, {"date": "2020-12-16", "close": 11.67, "volume": 173200.0}, {"date": "2020-12-17", "close": 11.73, "volume": 230065.0}, {"date": "2020-12-18", "close": 11.76, "volume": 216775.0}, {"date": "2020-12-21", "close": 11.87, "volume": 161078.0}, {"date": "2020-12-22", "close": 11.78, "volume": 200527.0}, {"date": "2020-12-23", "close": 12.26, "volume": 180611.0}, {"date": "2020-12-24", "close": 12.3, "volume": 118970.0}, {"date": "2020-12-29", "close": 12.58, "volume": 91502.0}, {"date": "2020-12-30", "close": 12.66, "volume": 169356.0}, {"date": "2020-12-31", "close": 12.39, "volume": 78039.0}, {"date": "2021-01-04", "close": 12.31, "volume": 78719.0}, {"date": "2021-01-05", "close": 12.48, "volume": 247688.0}, {"date": "2021-01-06", "close": 12.14, "volume": 92640.0}, {"date": "2021-01-07", "close": 12.05, "volume": 189264.0}, {"date": "2021-01-08", "close": 12.08, "volume": 77386.0}, {"date": "2021-01-11", "close": 11.91, "volume": 142426.0}, {"date": "2021-01-12", "close": 11.85, "volume": 208078.0}, {"date": "2021-01-13", "close": 11.86, "volume": 106862.0}, {"date": "2021-01-14", "close": 11.95, "volume": 143198.0}, {"date": "2021-01-15", "close": 11.77, "volume": 133345.0}, {"date": "2021-01-18", "close": 11.87, "volume": 66131.0}, {"date": "2021-01-19", "close": 11.94, "volume": 115163.0}, {"date": "2021-01-20", "close": 11.73, "volume": 232022.0}, {"date": "2021-01-21", "close": 11.83, "volume": 199195.0}, {"date": "2021-01-22", "close": 11.76, "volume": 125270.0}, {"date": "2021-01-25", "close": 11.8, "volume": 98451.0}, {"date": "2021-01-27", "close": 11.89, "volume": 172804.0}, {"date": "2021-01-28", "close": 11.54, "volume": 125417.0}, {"date": "2021-01-29", "close": 12.68, "volume": 495470.0}, {"date": "2021-02-01", "close": 12.93, "volume": 313858.0}, {"date": "2021-02-02", "close": 13.25, "volume": 245154.0}, {"date": "2021-02-03", "close": 13.46, "volume": 135580.0}, {"date": "2021-02-04", "close": 13.45, "volume": 117015.0}, {"date": "2021-02-05", "close": 13.47, "volume": 178576.0}, {"date": "2021-02-08", "close": 13.65, "volume": 97391.0}, {"date": "2021-02-09", "close": 13.47, "volume": 120447.0}, {"date": "2021-02-10", "close": 13.39, "volume": 258319.0}, {"date": "2021-02-11", "close": 13.37, "volume": 68138.0}, {"date": "2021-02-12", "close": 13.41, "volume": 53928.0}, {"date": "2021-02-15", "close": 13.37, "volume": 94572.0}, {"date": "2021-02-16", "close": 13.33, "volume": 88033.0}, {"date": "2021-02-17", "close": 13.04, "volume": 144650.0}, {"date": "2021-02-18", "close": 13.01, "volume": 162529.0}, {"date": "2021-02-19", "close": 12.7, "volume": 267574.0}, {"date": "2021-02-22", "close": 12.69, "volume": 102159.0}, {"date": "2021-02-23", "close": 13.0, "volume": 174124.0}, {"date": "2021-02-24", "close": 12.8, "volume": 163480.0}, {"date": "2021-02-25", "close": 12.75, "volume": 149853.0}, {"date": "2021-02-26", "close": 12.39, "volume": 178312.0}, {"date": "2021-03-01", "close": 12.41, "volume": 129086.0}, {"date": "2021-03-02", "close": 12.31, "volume": 271189.0}, {"date": "2021-03-03", "close": 12.55, "volume": 115890.0}, {"date": "2021-03-04", "close": 12.74, "volume": 201748.0}, {"date": "2021-03-05", "close": 12.46, "volume": 211027.0}, {"date": "2021-03-08", "close": 12.5, "volume": 62819.0}, {"date": "2021-03-09", "close": 12.58, "volume": 87571.0}, {"date": "2021-03-10", "close": 12.34, "volume": 223807.0}, {"date": "2021-03-11", "close": 12.05, "volume": 470850.0}, {"date": "2021-03-12", "close": 11.87, "volume": 238890.0}, {"date": "2021-03-15", "close": 11.3, "volume": 315279.0}, {"date": "2021-03-16", "close": 11.39, "volume": 349684.0}, {"date": "2021-03-17", "close": 11.35, "volume": 204439.0}, {"date": "2021-03-18", "close": 11.38, "volume": 564619.0}, {"date": "2021-03-19", "close": 11.39, "volume": 3284357.0}, {"date": "2021-03-22", "close": 11.32, "volume": 199478.0}, {"date": "2021-03-23", "close": 11.16, "volume": 147987.0}, {"date": "2021-03-24", "close": 11.27, "volume": 227600.0}, {"date": "2021-03-25", "close": 11.24, "volume": 152124.0}, {"date": "2021-03-26", "close": 11.24, "volume": 202599.0}, {"date": "2021-03-29", "close": 11.1, "volume": 153998.0}, {"date": "2021-03-30", "close": 10.74, "volume": 381194.0}, {"date": "2021-03-31", "close": 10.89, "volume": 431595.0}, {"date": "2021-04-01", "close": 10.9, "volume": 118519.0}, {"date": "2021-04-06", "close": 11.1, "volume": 133181.0}, {"date": "2021-04-07", "close": 10.97, "volume": 109839.0}, {"date": "2021-04-08", "close": 11.12, "volume": 103907.0}, {"date": "2021-04-09", "close": 11.17, "volume": 93832.0}, {"date": "2021-04-12", "close": 11.0, "volume": 98627.0}, {"date": "2021-04-13", "close": 10.88, "volume": 135066.0}, {"date": "2021-04-14", "close": 11.15, "volume": 86475.0}, {"date": "2021-04-15", "close": 10.94, "volume": 117158.0}, {"date": "2021-04-16", "close": 10.81, "volume": 119015.0}, {"date": "2021-04-19", "close": 10.78, "volume": 37048.0}, {"date": "2021-04-20", "close": 11.07, "volume": 183455.0}, {"date": "2021-04-21", "close": 11.32, "volume": 237741.0}, {"date": "2021-04-22", "close": 11.36, "volume": 128516.0}, {"date": "2021-04-23", "close": 11.35, "volume": 99024.0}, {"date": "2021-04-26", "close": 11.29, "volume": 87401.0}, {"date": "2021-04-27", "close": 11.03, "volume": 276178.0}, {"date": "2021-04-28", "close": 11.1, "volume": 165940.0}, {"date": "2021-04-29", "close": 11.05, "volume": 63715.0}, {"date": "2021-04-30", "close": 11.1, "volume": 78875.0}, {"date": "2021-05-03", "close": 11.04, "volume": 101107.0}, {"date": "2021-05-04", "close": 11.09, "volume": 74098.0}, {"date": "2021-05-05", "close": 11.0, "volume": 83509.0}, {"date": "2021-05-06", "close": 11.16, "volume": 121659.0}, {"date": "2021-05-07", "close": 11.3, "volume": 99497.0}, {"date": "2021-05-10", "close": 11.21, "volume": 67283.0}, {"date": "2021-05-11", "close": 11.11, "volume": 61605.0}, {"date": "2021-05-12", "close": 11.25, "volume": 111341.0}, {"date": "2021-05-13", "close": 10.95, "volume": 106934.0}, {"date": "2021-05-14", "close": 11.05, "volume": 212679.0}, {"date": "2021-05-17", "close": 11.12, "volume": 53356.0}, {"date": "2021-05-18", "close": 11.1, "volume": 167737.0}, {"date": "2021-05-19", "close": 11.25, "volume": 79454.0}, {"date": "2021-05-20", "close": 11.06, "volume": 75283.0}, {"date": "2021-05-21", "close": 11.53, "volume": 172386.0}, {"date": "2021-05-24", "close": 11.24, "volume": 155804.0}, {"date": "2021-05-25", "close": 11.34, "volume": 66199.0}, {"date": "2021-05-26", "close": 11.74, "volume": 130269.0}, {"date": "2021-05-27", "close": 11.7, "volume": 170866.0}, {"date": "2021-05-28", "close": 12.24, "volume": 425562.0}, {"date": "2021-05-31", "close": 11.58, "volume": 93540.0}, {"date": "2021-06-01", "close": 11.72, "volume": 59279.0}, {"date": "2021-06-02", "close": 12.21, "volume": 191772.0}, {"date": "2021-06-03", "close": 12.05, "volume": 134488.0}, {"date": "2021-06-04", "close": 12.0, "volume": 235459.0}, {"date": "2021-06-07", "close": 12.0, "volume": 47881.0}, {"date": "2021-06-08", "close": 12.0, "volume": 193560.0}, {"date": "2021-06-09", "close": 12.02, "volume": 120433.0}, {"date": "2021-06-10", "close": 12.02, "volume": 182221.0}, {"date": "2021-06-11", "close": 12.0, "volume": 343244.0}, {"date": "2021-06-15", "close": 12.13, "volume": 162255.0}, {"date": "2021-06-16", "close": 12.87, "volume": 322486.0}, {"date": "2021-06-17", "close": 12.56, "volume": 142855.0}, {"date": "2021-06-18", "close": 12.77, "volume": 212903.0}, {"date": "2021-06-21", "close": 12.38, "volume": 135491.0}, {"date": "2021-06-22", "close": 12.7, "volume": 167424.0}, {"date": "2021-06-23", "close": 12.8, "volume": 173379.0}, {"date": "2021-06-24", "close": 12.71, "volume": 149390.0}, {"date": "2021-06-25", "close": 13.14, "volume": 195326.0}, {"date": "2021-06-28", "close": 12.76, "volume": 63270.0}, {"date": "2021-06-29", "close": 12.76, "volume": 74117.0}, {"date": "2021-06-30", "close": 12.95, "volume": 95216.0}, {"date": "2021-07-01", "close": 12.79, "volume": 86063.0}, {"date": "2021-07-02", "close": 12.98, "volume": 93651.0}, {"date": "2021-07-05", "close": 13.1, "volume": 173209.0}, {"date": "2021-07-06", "close": 12.87, "volume": 54647.0}, {"date": "2021-07-07", "close": 12.97, "volume": 143681.0}, {"date": "2021-07-08", "close": 12.97, "volume": 169647.0}, {"date": "2021-07-09", "close": 12.87, "volume": 48869.0}, {"date": "2021-07-12", "close": 12.7, "volume": 39090.0}, {"date": "2021-07-13", "close": 12.89, "volume": 54911.0}, {"date": "2021-07-14", "close": 12.87, "volume": 101031.0}, {"date": "2021-07-15", "close": 12.8, "volume": 75069.0}, {"date": "2021-07-16", "close": 12.96, "volume": 93068.0}, {"date": "2021-07-19", "close": 12.81, "volume": 71613.0}, {"date": "2021-07-20", "close": 12.91, "volume": 81088.0}, {"date": "2021-07-21", "close": 12.81, "volume": 95536.0}, {"date": "2021-07-22", "close": 12.76, "volume": 109939.0}, {"date": "2021-07-23", "close": 12.66, "volume": 108071.0}, {"date": "2021-07-26", "close": 12.42, "volume": 131654.0}, {"date": "2021-07-27", "close": 12.51, "volume": 131875.0}, {"date": "2021-07-28", "close": 12.81, "volume": 103061.0}, {"date": "2021-07-29", "close": 12.74, "volume": 74789.0}, {"date": "2021-07-30", "close": 12.65, "volume": 188064.0}, {"date": "2021-08-02", "close": 12.44, "volume": 77864.0}, {"date": "2021-08-03", "close": 12.53, "volume": 98769.0}, {"date": "2021-08-04", "close": 12.6, "volume": 140439.0}, {"date": "2021-08-05", "close": 12.47, "volume": 37333.0}, {"date": "2021-08-06", "close": 12.65, "volume": 61067.0}, {"date": "2021-08-09", "close": 12.73, "volume": 34435.0}, {"date": "2021-08-10", "close": 12.84, "volume": 65137.0}, {"date": "2021-08-11", "close": 13.06, "volume": 136802.0}, {"date": "2021-08-12", "close": 13.4, "volume": 127892.0}, {"date": "2021-08-13", "close": 13.24, "volume": 65003.0}, {"date": "2021-08-16", "close": 12.71, "volume": 41101.0}, {"date": "2021-08-17", "close": 13.0, "volume": 108086.0}, {"date": "2021-08-18", "close": 13.05, "volume": 101752.0}, {"date": "2021-08-19", "close": 13.1, "volume": 55502.0}, {"date": "2021-08-20", "close": 13.13, "volume": 47425.0}, {"date": "2021-08-23", "close": 13.38, "volume": 44919.0}, {"date": "2021-08-24", "close": 12.22, "volume": 1482242.0}, {"date": "2021-08-25", "close": 12.39, "volume": 357904.0}, {"date": "2021-08-26", "close": 12.14, "volume": 115870.0}, {"date": "2021-08-27", "close": 12.04, "volume": 229638.0}, {"date": "2021-08-30", "close": 12.51, "volume": 188150.0}, {"date": "2021-08-31", "close": 12.5, "volume": 114663.0}, {"date": "2021-09-01", "close": 12.89, "volume": 128464.0}, {"date": "2021-09-02", "close": 12.8, "volume": 89147.0}, {"date": "2021-09-03", "close": 12.9, "volume": 73219.0}, {"date": "2021-09-06", "close": 12.77, "volume": 88159.0}, {"date": "2021-09-07", "close": 12.66, "volume": 99049.0}, {"date": "2021-09-08", "close": 12.69, "volume": 147790.0}, {"date": "2021-09-09", "close": 12.05, "volume": 183310.0}, {"date": "2021-09-10", "close": 12.27, "volume": 149746.0}, {"date": "2021-09-13", "close": 12.45, "volume": 148005.0}, {"date": "2021-09-14", "close": 12.81, "volume": 186232.0}, {"date": "2021-09-15", "close": 12.69, "volume": 216559.0}, {"date": "2021-09-16", "close": 13.0, "volume": 117210.0}, {"date": "2021-09-17", "close": 13.0, "volume": 144906.0}, {"date": "2021-09-20", "close": 12.85, "volume": 134281.0}, {"date": "2021-09-21", "close": 13.04, "volume": 130006.0}, {"date": "2021-09-22", "close": 12.98, "volume": 81923.0}, {"date": "2021-09-23", "close": 13.21, "volume": 199624.0}, {"date": "2021-09-24", "close": 13.3, "volume": 176866.0}, {"date": "2021-09-27", "close": 13.72, "volume": 213039.0}, {"date": "2021-09-28", "close": 14.15, "volume": 238947.0}, {"date": "2021-09-29", "close": 14.31, "volume": 464717.0}, {"date": "2021-09-30", "close": 14.6, "volume": 198670.0}, {"date": "2021-10-01", "close": 14.26, "volume": 219809.0}, {"date": "2021-10-04", "close": 14.51, "volume": 104294.0}, {"date": "2021-10-05", "close": 14.21, "volume": 624000.0}, {"date": "2021-10-06", "close": 14.28, "volume": 446273.0}, {"date": "2021-10-07", "close": 14.14, "volume": 219578.0}, {"date": "2021-10-08", "close": 14.34, "volume": 275976.0}, {"date": "2021-10-11", "close": 14.3, "volume": 121397.0}, {"date": "2021-10-12", "close": 14.3, "volume": 211212.0}, {"date": "2021-10-13", "close": 14.58, "volume": 148569.0}, {"date": "2021-10-14", "close": 14.63, "volume": 398025.0}, {"date": "2021-10-15", "close": 14.52, "volume": 415438.0}, {"date": "2021-10-18", "close": 14.34, "volume": 170982.0}, {"date": "2021-10-19", "close": 14.56, "volume": 403398.0}, {"date": "2021-10-20", "close": 14.5, "volume": 309496.0}, {"date": "2021-10-21", "close": 14.09, "volume": 234536.0}, {"date": "2021-10-22", "close": 14.01, "volume": 143895.0}, {"date": "2021-10-25", "close": 14.02, "volume": 221967.0}, {"date": "2021-10-26", "close": 13.83, "volume": 126691.0}, {"date": "2021-10-27", "close": 14.0, "volume": 91638.0}, {"date": "2021-10-28", "close": 13.93, "volume": 74343.0}, {"date": "2021-10-29", "close": 13.69, "volume": 133039.0}, {"date": "2021-11-01", "close": 13.88, "volume": 79639.0}, {"date": "2021-11-02", "close": 13.88, "volume": 79437.0}, {"date": "2021-11-03", "close": 13.72, "volume": 121285.0}, {"date": "2021-11-04", "close": 14.06, "volume": 648979.0}, {"date": "2021-11-05", "close": 13.81, "volume": 56080.0}, {"date": "2021-11-08", "close": 13.69, "volume": 109056.0}, {"date": "2021-11-09", "close": 13.52, "volume": 64397.0}, {"date": "2021-11-10", "close": 13.61, "volume": 85450.0}, {"date": "2021-11-11", "close": 13.53, "volume": 110832.0}, {"date": "2021-11-12", "close": 13.51, "volume": 112127.0}, {"date": "2021-11-15", "close": 13.53, "volume": 29864.0}, {"date": "2021-11-16", "close": 13.31, "volume": 52588.0}, {"date": "2021-11-17", "close": 13.34, "volume": 110283.0}, {"date": "2021-11-18", "close": 13.36, "volume": 117242.0}, {"date": "2021-11-19", "close": 13.21, "volume": 60376.0}, {"date": "2021-11-22", "close": 13.18, "volume": 58557.0}, {"date": "2021-11-23", "close": 13.19, "volume": 44658.0}, {"date": "2021-11-24", "close": 13.05, "volume": 85109.0}, {"date": "2021-11-25", "close": 12.74, "volume": 96348.0}, {"date": "2021-11-26", "close": 12.61, "volume": 150074.0}, {"date": "2021-11-29", "close": 12.53, "volume": 85131.0}, {"date": "2021-11-30", "close": 12.52, "volume": 268044.0}, {"date": "2021-12-01", "close": 12.22, "volume": 232867.0}, {"date": "2021-12-02", "close": 12.47, "volume": 114996.0}, {"date": "2021-12-03", "close": 12.16, "volume": 91476.0}, {"date": "2021-12-06", "close": 11.94, "volume": 150823.0}, {"date": "2021-12-07", "close": 11.95, "volume": 75824.0}, {"date": "2021-12-08", "close": 11.98, "volume": 96011.0}, {"date": "2021-12-09", "close": 12.29, "volume": 121486.0}, {"date": "2021-12-10", "close": 12.45, "volume": 210985.0}, {"date": "2021-12-13", "close": 12.08, "volume": 111941.0}, {"date": "2021-12-14", "close": 12.01, "volume": 46275.0}, {"date": "2021-12-15", "close": 11.65, "volume": 90255.0}, {"date": "2021-12-16", "close": 11.69, "volume": 85230.0}, {"date": "2021-12-17", "close": 11.52, "volume": 161652.0}, {"date": "2021-12-20", "close": 12.04, "volume": 99284.0}, {"date": "2021-12-21", "close": 11.55, "volume": 117672.0}, {"date": "2021-12-22", "close": 11.75, "volume": 362483.0}, {"date": "2021-12-23", "close": 11.96, "volume": 115175.0}, {"date": "2021-12-24", "close": 12.07, "volume": 25768.0}, {"date": "2021-12-29", "close": 12.2, "volume": 144385.0}, {"date": "2021-12-30", "close": 12.15, "volume": 34212.0}, {"date": "2021-12-31", "close": 12.08, "volume": 24027.0}, {"date": "2022-01-04", "close": 12.12, "volume": 104203.0}, {"date": "2022-01-05", "close": 12.67, "volume": 207617.0}, {"date": "2022-01-06", "close": 12.15, "volume": 123114.0}, {"date": "2022-01-07", "close": 12.12, "volume": 54382.0}, {"date": "2022-01-10", "close": 11.9, "volume": 113684.0}, {"date": "2022-01-11", "close": 11.94, "volume": 107285.0}, {"date": "2022-01-12", "close": 11.77, "volume": 85273.0}, {"date": "2022-01-13", "close": 11.7, "volume": 134521.0}, {"date": "2022-01-14", "close": 11.68, "volume": 120550.0}, {"date": "2022-01-17", "close": 11.7, "volume": 114399.0}, {"date": "2022-01-18", "close": 11.9, "volume": 176903.0}, {"date": "2022-01-19", "close": 11.91, "volume": 82244.0}, {"date": "2022-01-20", "close": 11.89, "volume": 107417.0}, {"date": "2022-01-21", "close": 11.65, "volume": 70969.0}, {"date": "2022-01-24", "close": 11.29, "volume": 90361.0}, {"date": "2022-01-25", "close": 11.23, "volume": 129159.0}, {"date": "2022-01-27", "close": 11.04, "volume": 116195.0}, {"date": "2022-01-28", "close": 11.04, "volume": 276564.0}, {"date": "2022-01-31", "close": 11.21, "volume": 168162.0}, {"date": "2022-02-01", "close": 11.45, "volume": 53275.0}, {"date": "2022-02-02", "close": 11.61, "volume": 86897.0}, {"date": "2022-02-03", "close": 11.48, "volume": 51867.0}, {"date": "2022-02-04", "close": 11.38, "volume": 86501.0}, {"date": "2022-02-07", "close": 11.63, "volume": 135081.0}, {"date": "2022-02-08", "close": 11.36, "volume": 121124.0}, {"date": "2022-02-09", "close": 11.72, "volume": 90377.0}, {"date": "2022-02-10", "close": 11.87, "volume": 130384.0}, {"date": "2022-02-11", "close": 11.72, "volume": 73523.0}, {"date": "2022-02-14", "close": 11.49, "volume": 158788.0}, {"date": "2022-02-15", "close": 11.47, "volume": 73225.0}, {"date": "2022-02-16", "close": 11.71, "volume": 88847.0}, {"date": "2022-02-17", "close": 11.95, "volume": 142064.0}, {"date": "2022-02-18", "close": 11.99, "volume": 102169.0}, {"date": "2022-02-21", "close": 12.06, "volume": 71284.0}, {"date": "2022-02-22", "close": 11.87, "volume": 112508.0}, {"date": "2022-02-23", "close": 12.05, "volume": 248238.0}, {"date": "2022-02-24", "close": 11.73, "volume": 177346.0}, {"date": "2022-02-25", "close": 11.92, "volume": 94765.0}, {"date": "2022-02-28", "close": 11.97, "volume": 180574.0}, {"date": "2022-03-01", "close": 12.08, "volume": 157802.0}, {"date": "2022-03-02", "close": 12.24, "volume": 153833.0}, {"date": "2022-03-03", "close": 12.06, "volume": 159401.0}, {"date": "2022-03-04", "close": 11.97, "volume": 125711.0}, {"date": "2022-03-07", "close": 11.91, "volume": 122631.0}, {"date": "2022-03-08", "close": 11.63, "volume": 617027.0}, {"date": "2022-03-09", "close": 11.69, "volume": 174300.0}, {"date": "2022-03-10", "close": 11.6, "volume": 218094.0}, {"date": "2022-03-11", "close": 11.26, "volume": 63032.0}, {"date": "2022-03-14", "close": 11.44, "volume": 99125.0}, {"date": "2022-03-15", "close": 11.49, "volume": 127094.0}, {"date": "2022-03-16", "close": 11.46, "volume": 130680.0}, {"date": "2022-03-17", "close": 11.89, "volume": 129348.0}, {"date": "2022-03-18", "close": 11.75, "volume": 242166.0}, {"date": "2022-03-21", "close": 11.69, "volume": 155860.0}, {"date": "2022-03-22", "close": 11.79, "volume": 139470.0}, {"date": "2022-03-23", "close": 11.78, "volume": 71359.0}, {"date": "2022-03-24", "close": 11.63, "volume": 40530.0}, {"date": "2022-03-25", "close": 11.57, "volume": 66208.0}, {"date": "2022-03-28", "close": 11.63, "volume": 64354.0}, {"date": "2022-03-29", "close": 12.02, "volume": 136613.0}, {"date": "2022-03-30", "close": 11.93, "volume": 111542.0}, {"date": "2022-03-31", "close": 12.0, "volume": 119570.0}, {"date": "2022-04-01", "close": 11.95, "volume": 43106.0}, {"date": "2022-04-04", "close": 11.67, "volume": 101429.0}, {"date": "2022-04-05", "close": 11.59, "volume": 68169.0}, {"date": "2022-04-06", "close": 11.62, "volume": 93146.0}, {"date": "2022-04-07", "close": 11.64, "volume": 72035.0}, {"date": "2022-04-08", "close": 11.85, "volume": 47726.0}, {"date": "2022-04-11", "close": 11.64, "volume": 55517.0}, {"date": "2022-04-12", "close": 11.78, "volume": 81143.0}, {"date": "2022-04-13", "close": 11.98, "volume": 96405.0}, {"date": "2022-04-14", "close": 11.91, "volume": 134310.0}, {"date": "2022-04-19", "close": 11.66, "volume": 306556.0}, {"date": "2022-04-20", "close": 11.69, "volume": 108179.0}, {"date": "2022-04-21", "close": 11.86, "volume": 79826.0}, {"date": "2022-04-22", "close": 11.73, "volume": 34843.0}, {"date": "2022-04-26", "close": 11.87, "volume": 97105.0}, {"date": "2022-04-27", "close": 11.99, "volume": 238590.0}, {"date": "2022-04-28", "close": 12.04, "volume": 74779.0}, {"date": "2022-04-29", "close": 11.9, "volume": 151513.0}, {"date": "2022-05-02", "close": 11.77, "volume": 66450.0}, {"date": "2022-05-03", "close": 11.68, "volume": 58760.0}, {"date": "2022-05-04", "close": 11.58, "volume": 198706.0}, {"date": "2022-05-05", "close": 11.5, "volume": 82197.0}, {"date": "2022-05-06", "close": 11.21, "volume": 230253.0}, {"date": "2022-05-09", "close": 11.22, "volume": 583732.0}, {"date": "2022-05-10", "close": 11.01, "volume": 219170.0}, {"date": "2022-05-11", "close": 11.28, "volume": 183857.0}, {"date": "2022-05-12", "close": 11.0, "volume": 441194.0}, {"date": "2022-05-13", "close": 10.87, "volume": 159503.0}, {"date": "2022-05-16", "close": 11.01, "volume": 133273.0}, {"date": "2022-05-17", "close": 11.28, "volume": 167383.0}, {"date": "2022-05-18", "close": 11.36, "volume": 110215.0}, {"date": "2022-05-19", "close": 11.23, "volume": 89807.0}, {"date": "2022-05-20", "close": 11.12, "volume": 107646.0}, {"date": "2022-05-23", "close": 11.2, "volume": 221341.0}, {"date": "2022-05-24", "close": 11.59, "volume": 209236.0}, {"date": "2022-05-25", "close": 11.34, "volume": 175262.0}, {"date": "2022-05-26", "close": 11.38, "volume": 68045.0}, {"date": "2022-05-27", "close": 11.29, "volume": 105468.0}, {"date": "2022-05-30", "close": 11.4, "volume": 60190.0}, {"date": "2022-05-31", "close": 11.78, "volume": 611305.0}, {"date": "2022-06-01", "close": 11.53, "volume": 247991.0}, {"date": "2022-06-02", "close": 11.6, "volume": 136567.0}, {"date": "2022-06-03", "close": 11.52, "volume": 91713.0}, {"date": "2022-06-06", "close": 11.41, "volume": 61944.0}, {"date": "2022-06-07", "close": 11.02, "volume": 96123.0}, {"date": "2022-06-08", "close": 10.57, "volume": 126334.0}, {"date": "2022-06-09", "close": 10.26, "volume": 295727.0}, {"date": "2022-06-10", "close": 10.25, "volume": 178173.0}, {"date": "2022-06-14", "close": 9.86, "volume": 329352.0}, {"date": "2022-06-15", "close": 9.74, "volume": 180633.0}, {"date": "2022-06-16", "close": 9.39, "volume": 216303.0}, {"date": "2022-06-17", "close": 9.24, "volume": 308624.0}, {"date": "2022-06-20", "close": 9.01, "volume": 126150.0}, {"date": "2022-06-21", "close": 9.39, "volume": 200212.0}, {"date": "2022-06-22", "close": 9.07, "volume": 147865.0}, {"date": "2022-06-23", "close": 9.3, "volume": 639837.0}, {"date": "2022-06-24", "close": 9.6, "volume": 201493.0}, {"date": "2022-06-27", "close": 9.79, "volume": 191813.0}, {"date": "2022-06-28", "close": 9.74, "volume": 126494.0}, {"date": "2022-06-29", "close": 9.64, "volume": 172407.0}, {"date": "2022-06-30", "close": 9.74, "volume": 218279.0}, {"date": "2022-07-01", "close": 9.74, "volume": 69964.0}, {"date": "2022-07-04", "close": 10.05, "volume": 121021.0}, {"date": "2022-07-05", "close": 9.88, "volume": 138180.0}, {"date": "2022-07-06", "close": 9.89, "volume": 142698.0}, {"date": "2022-07-07", "close": 10.22, "volume": 155319.0}, {"date": "2022-07-08", "close": 10.4, "volume": 77461.0}, {"date": "2022-07-11", "close": 10.39, "volume": 48820.0}, {"date": "2022-07-12", "close": 10.1, "volume": 34069.0}, {"date": "2022-07-13", "close": 10.3, "volume": 68780.0}, {"date": "2022-07-14", "close": 10.33, "volume": 60534.0}, {"date": "2022-07-15", "close": 10.2, "volume": 61815.0}, {"date": "2022-07-18", "close": 10.35, "volume": 78936.0}, {"date": "2022-07-19", "close": 10.5, "volume": 85176.0}, {"date": "2022-07-20", "close": 10.48, "volume": 63486.0}, {"date": "2022-07-21", "close": 10.85, "volume": 89726.0}, {"date": "2022-07-22", "close": 10.8, "volume": 44854.0}, {"date": "2022-07-25", "close": 11.08, "volume": 93234.0}, {"date": "2022-07-26", "close": 11.09, "volume": 107021.0}, {"date": "2022-07-27", "close": 11.28, "volume": 89946.0}, {"date": "2022-07-28", "close": 11.89, "volume": 137350.0}, {"date": "2022-07-29", "close": 12.3, "volume": 217325.0}, {"date": "2022-08-01", "close": 12.4, "volume": 87893.0}, {"date": "2022-08-02", "close": 12.76, "volume": 113361.0}, {"date": "2022-08-03", "close": 12.81, "volume": 169696.0}, {"date": "2022-08-04", "close": 13.08, "volume": 371052.0}, {"date": "2022-08-05", "close": 13.04, "volume": 333501.0}, {"date": "2022-08-08", "close": 12.93, "volume": 141643.0}, {"date": "2022-08-09", "close": 12.93, "volume": 101555.0}, {"date": "2022-08-10", "close": 12.93, "volume": 145496.0}, {"date": "2022-08-11", "close": 13.11, "volume": 159513.0}, {"date": "2022-08-12", "close": 13.14, "volume": 94498.0}, {"date": "2022-08-15", "close": 13.2, "volume": 95481.0}, {"date": "2022-08-16", "close": 13.24, "volume": 146490.0}, {"date": "2022-08-17", "close": 13.22, "volume": 50552.0}, {"date": "2022-08-18", "close": 13.18, "volume": 60815.0}, {"date": "2022-08-19", "close": 13.14, "volume": 69455.0}, {"date": "2022-08-22", "close": 13.21, "volume": 176615.0}, {"date": "2022-08-23", "close": 13.0, "volume": 107128.0}, {"date": "2022-08-24", "close": 12.86, "volume": 166987.0}, {"date": "2022-08-25", "close": 13.0, "volume": 116716.0}, {"date": "2022-08-26", "close": 12.8, "volume": 246336.0}, {"date": "2022-08-29", "close": 14.23, "volume": 1548585.0}, {"date": "2022-08-30", "close": 14.85, "volume": 631840.0}, {"date": "2022-08-31", "close": 14.28, "volume": 712381.0}, {"date": "2022-09-01", "close": 14.19, "volume": 258289.0}, {"date": "2022-09-02", "close": 14.35, "volume": 201278.0}, {"date": "2022-09-05", "close": 14.18, "volume": 133029.0}, {"date": "2022-09-06", "close": 14.22, "volume": 64944.0}, {"date": "2022-09-07", "close": 13.75, "volume": 264419.0}, {"date": "2022-09-08", "close": 14.29, "volume": 209907.0}, {"date": "2022-09-09", "close": 14.23, "volume": 220196.0}, {"date": "2022-09-12", "close": 14.29, "volume": 186522.0}, {"date": "2022-09-13", "close": 14.14, "volume": 982621.0}, {"date": "2022-09-14", "close": 14.0, "volume": 243410.0}, {"date": "2022-09-15", "close": 14.11, "volume": 190936.0}, {"date": "2022-09-16", "close": 14.12, "volume": 799365.0}, {"date": "2022-09-19", "close": 13.81, "volume": 113024.0}, {"date": "2022-09-20", "close": 13.93, "volume": 260543.0}, {"date": "2022-09-21", "close": 13.98, "volume": 201401.0}, {"date": "2022-09-23", "close": 13.58, "volume": 312793.0}, {"date": "2022-09-26", "close": 13.19, "volume": 274802.0}, {"date": "2022-09-27", "close": 13.2, "volume": 177987.0}, {"date": "2022-09-28", "close": 13.18, "volume": 362072.0}, {"date": "2022-09-29", "close": 13.17, "volume": 284883.0}, {"date": "2022-09-30", "close": 12.88, "volume": 283674.0}, {"date": "2022-10-03", "close": 12.73, "volume": 126914.0}, {"date": "2022-10-04", "close": 13.14, "volume": 249914.0}, {"date": "2022-10-05", "close": 13.6, "volume": 137510.0}, {"date": "2022-10-06", "close": 13.66, "volume": 116239.0}, {"date": "2022-10-07", "close": 13.43, "volume": 114087.0}, {"date": "2022-10-10", "close": 13.29, "volume": 134008.0}, {"date": "2022-10-11", "close": 13.04, "volume": 144268.0}, {"date": "2022-10-12", "close": 13.1, "volume": 896080.0}, {"date": "2022-10-13", "close": 13.21, "volume": 139516.0}, {"date": "2022-10-14", "close": 13.49, "volume": 107594.0}, {"date": "2022-10-17", "close": 13.36, "volume": 152345.0}, {"date": "2022-10-18", "close": 13.6, "volume": 114925.0}, {"date": "2022-10-19", "close": 13.96, "volume": 332792.0}, {"date": "2022-10-20", "close": 13.37, "volume": 306805.0}, {"date": "2022-10-21", "close": 13.17, "volume": 270694.0}, {"date": "2022-10-24", "close": 13.55, "volume": 698880.0}, {"date": "2022-10-25", "close": 13.81, "volume": 556470.0}, {"date": "2022-10-26", "close": 13.07, "volume": 323027.0}, {"date": "2022-10-27", "close": 13.23, "volume": 211838.0}, {"date": "2022-10-28", "close": 13.2, "volume": 232429.0}, {"date": "2022-10-31", "close": 13.1, "volume": 176622.0}, {"date": "2022-11-01", "close": 13.34, "volume": 131855.0}, {"date": "2022-11-02", "close": 13.5, "volume": 263864.0}, {"date": "2022-11-03", "close": 13.34, "volume": 127782.0}, {"date": "2022-11-04", "close": 13.3, "volume": 150148.0}, {"date": "2022-11-07", "close": 13.22, "volume": 190270.0}, {"date": "2022-11-08", "close": 13.1, "volume": 158524.0}, {"date": "2022-11-09", "close": 13.02, "volume": 236404.0}, {"date": "2022-11-10", "close": 12.94, "volume": 249315.0}, {"date": "2022-11-11", "close": 13.27, "volume": 271518.0}, {"date": "2022-11-14", "close": 13.41, "volume": 296004.0}, {"date": "2022-11-15", "close": 13.31, "volume": 239502.0}, {"date": "2022-11-16", "close": 13.68, "volume": 238230.0}, {"date": "2022-11-17", "close": 13.95, "volume": 182773.0}, {"date": "2022-11-18", "close": 14.08, "volume": 156403.0}, {"date": "2022-11-21", "close": 13.88, "volume": 220129.0}, {"date": "2022-11-22", "close": 13.8, "volume": 95958.0}, {"date": "2022-11-23", "close": 13.86, "volume": 145285.0}, {"date": "2022-11-24", "close": 13.74, "volume": 73058.0}, {"date": "2022-11-25", "close": 13.65, "volume": 167636.0}, {"date": "2022-11-28", "close": 13.55, "volume": 229757.0}, {"date": "2022-11-29", "close": 13.75, "volume": 322745.0}, {"date": "2022-11-30", "close": 14.75, "volume": 628002.0}, {"date": "2022-12-01", "close": 13.85, "volume": 218607.0}, {"date": "2022-12-02", "close": 13.94, "volume": 150649.0}, {"date": "2022-12-05", "close": 13.94, "volume": 171896.0}, {"date": "2022-12-06", "close": 13.82, "volume": 93458.0}, {"date": "2022-12-07", "close": 13.66, "volume": 165602.0}, {"date": "2022-12-08", "close": 13.5, "volume": 172381.0}, {"date": "2022-12-09", "close": 13.38, "volume": 183104.0}, {"date": "2022-12-12", "close": 13.52, "volume": 168334.0}, {"date": "2022-12-13", "close": 13.76, "volume": 153903.0}, {"date": "2022-12-14", "close": 13.85, "volume": 179720.0}, {"date": "2022-12-15", "close": 13.85, "volume": 178263.0}, {"date": "2022-12-16", "close": 13.67, "volume": 643433.0}, {"date": "2022-12-19", "close": 13.54, "volume": 86855.0}, {"date": "2022-12-20", "close": 13.25, "volume": 199216.0}, {"date": "2022-12-21", "close": 13.58, "volume": 243346.0}, {"date": "2022-12-22", "close": 13.65, "volume": 243801.0}, {"date": "2022-12-23", "close": 13.49, "volume": 131704.0}, {"date": "2022-12-28", "close": 13.51, "volume": 99157.0}, {"date": "2022-12-29", "close": 13.35, "volume": 96933.0}, {"date": "2022-12-30", "close": 13.44, "volume": 88852.0}, {"date": "2023-01-03", "close": 13.26, "volume": 116561.0}, {"date": "2023-01-04", "close": 13.56, "volume": 102788.0}, {"date": "2023-01-05", "close": 13.72, "volume": 85492.0}, {"date": "2023-01-06", "close": 13.57, "volume": 372605.0}, {"date": "2023-01-09", "close": 13.84, "volume": 86575.0}, {"date": "2023-01-10", "close": 13.75, "volume": 44221.0}, {"date": "2023-01-11", "close": 13.81, "volume": 56991.0}, {"date": "2023-01-12", "close": 13.85, "volume": 59679.0}, {"date": "2023-01-13", "close": 13.96, "volume": 92494.0}, {"date": "2023-01-16", "close": 13.99, "volume": 153023.0}, {"date": "2023-01-17", "close": 13.98, "volume": 115468.0}, {"date": "2023-01-18", "close": 14.1, "volume": 291981.0}, {"date": "2023-01-19", "close": 14.06, "volume": 63213.0}, {"date": "2023-01-20", "close": 13.99, "volume": 142059.0}, {"date": "2023-01-23", "close": 13.97, "volume": 57650.0}, {"date": "2023-01-24", "close": 13.99, "volume": 928304.0}, {"date": "2023-01-25", "close": 14.29, "volume": 140123.0}, {"date": "2023-01-27", "close": 14.29, "volume": 105518.0}, {"date": "2023-01-30", "close": 14.2, "volume": 78485.0}, {"date": "2023-01-31", "close": 14.14, "volume": 147640.0}, {"date": "2023-02-01", "close": 14.04, "volume": 120457.0}, {"date": "2023-02-02", "close": 13.8, "volume": 160062.0}, {"date": "2023-02-03", "close": 13.8, "volume": 159701.0}, {"date": "2023-02-06", "close": 13.43, "volume": 160619.0}, {"date": "2023-02-07", "close": 13.51, "volume": 277140.0}, {"date": "2023-02-08", "close": 13.2, "volume": 1508307.0}, {"date": "2023-02-09", "close": 13.55, "volume": 145776.0}, {"date": "2023-02-10", "close": 13.46, "volume": 111722.0}, {"date": "2023-02-13", "close": 13.38, "volume": 134098.0}, {"date": "2023-02-14", "close": 13.51, "volume": 196741.0}, {"date": "2023-02-15", "close": 13.1, "volume": 196523.0}, {"date": "2023-02-16", "close": 12.98, "volume": 273636.0}, {"date": "2023-02-17", "close": 12.93, "volume": 167765.0}, {"date": "2023-02-20", "close": 12.94, "volume": 93691.0}, {"date": "2023-02-21", "close": 12.97, "volume": 1242418.0}, {"date": "2023-02-22", "close": 13.81, "volume": 382795.0}, {"date": "2023-02-23", "close": 13.79, "volume": 335012.0}, {"date": "2023-02-24", "close": 14.11, "volume": 351758.0}, {"date": "2023-02-27", "close": 14.26, "volume": 431632.0}, {"date": "2023-02-28", "close": 14.33, "volume": 461288.0}, {"date": "2023-03-01", "close": 14.75, "volume": 267852.0}, {"date": "2023-03-02", "close": 14.75, "volume": 272890.0}, {"date": "2023-03-03", "close": 14.78, "volume": 227843.0}, {"date": "2023-03-06", "close": 15.14, "volume": 240471.0}, {"date": "2023-03-07", "close": 14.91, "volume": 232904.0}, {"date": "2023-03-08", "close": 14.95, "volume": 318555.0}, {"date": "2023-03-09", "close": 14.18, "volume": 262706.0}, {"date": "2023-03-10", "close": 14.15, "volume": 197860.0}, {"date": "2023-03-13", "close": 14.21, "volume": 179320.0}, {"date": "2023-03-14", "close": 14.1, "volume": 213398.0}, {"date": "2023-03-15", "close": 14.21, "volume": 1217960.0}, {"date": "2023-03-16", "close": 13.88, "volume": 254608.0}, {"date": "2023-03-17", "close": 14.4, "volume": 422208.0}, {"date": "2023-03-20", "close": 13.8, "volume": 181631.0}, {"date": "2023-03-21", "close": 14.14, "volume": 170677.0}, {"date": "2023-03-22", "close": 14.15, "volume": 76449.0}, {"date": "2023-03-23", "close": 14.09, "volume": 124006.0}, {"date": "2023-03-24", "close": 14.13, "volume": 84933.0}, {"date": "2023-03-27", "close": 14.13, "volume": 121684.0}, {"date": "2023-03-28", "close": 14.42, "volume": 89508.0}, {"date": "2023-03-29", "close": 14.08, "volume": 93946.0}, {"date": "2023-03-30", "close": 14.26, "volume": 115240.0}, {"date": "2023-03-31", "close": 14.4, "volume": 160809.0}, {"date": "2023-04-03", "close": 14.36, "volume": 309067.0}, {"date": "2023-04-04", "close": 14.39, "volume": 133959.0}, {"date": "2023-04-05", "close": 14.62, "volume": 130407.0}, {"date": "2023-04-06", "close": 14.78, "volume": 153662.0}, {"date": "2023-04-11", "close": 15.11, "volume": 361845.0}, {"date": "2023-04-12", "close": 15.37, "volume": 1197575.0}, {"date": "2023-04-13", "close": 15.31, "volume": 210330.0}, {"date": "2023-04-14", "close": 15.19, "volume": 238790.0}, {"date": "2023-04-17", "close": 15.39, "volume": 132207.0}, {"date": "2023-04-18", "close": 15.55, "volume": 218169.0}, {"date": "2023-04-19", "close": 15.22, "volume": 376764.0}, {"date": "2023-04-20", "close": 15.47, "volume": 222188.0}, {"date": "2023-04-21", "close": 15.33, "volume": 189517.0}, {"date": "2023-04-24", "close": 15.31, "volume": 53273.0}, {"date": "2023-04-26", "close": 15.48, "volume": 129937.0}, {"date": "2023-04-27", "close": 15.4, "volume": 96899.0}, {"date": "2023-04-28", "close": 15.37, "volume": 185805.0}, {"date": "2023-05-01", "close": 15.53, "volume": 355562.0}, {"date": "2023-05-02", "close": 15.51, "volume": 131762.0}, {"date": "2023-05-03", "close": 15.52, "volume": 168743.0}, {"date": "2023-05-04", "close": 15.46, "volume": 111404.0}, {"date": "2023-05-05", "close": 15.4, "volume": 54829.0}, {"date": "2023-05-08", "close": 15.43, "volume": 78744.0}, {"date": "2023-05-09", "close": 15.4, "volume": 192350.0}, {"date": "2023-05-10", "close": 15.38, "volume": 106988.0}, {"date": "2023-05-11", "close": 15.41, "volume": 145064.0}, {"date": "2023-05-12", "close": 15.4, "volume": 92583.0}, {"date": "2023-05-15", "close": 15.44, "volume": 382218.0}, {"date": "2023-05-16", "close": 15.35, "volume": 91249.0}, {"date": "2023-05-17", "close": 15.28, "volume": 72717.0}, {"date": "2023-05-18", "close": 15.31, "volume": 205301.0}, {"date": "2023-05-19", "close": 15.45, "volume": 288280.0}, {"date": "2023-05-22", "close": 15.38, "volume": 100038.0}, {"date": "2023-05-23", "close": 15.62, "volume": 118193.0}, {"date": "2023-05-24", "close": 15.42, "volume": 88192.0}, {"date": "2023-05-25", "close": 15.25, "volume": 267822.0}, {"date": "2023-05-26", "close": 15.14, "volume": 265915.0}, {"date": "2023-05-29", "close": 15.4, "volume": 1835192.0}, {"date": "2023-05-30", "close": 15.62, "volume": 166762.0}, {"date": "2023-05-31", "close": 15.42, "volume": 694868.0}, {"date": "2023-06-01", "close": 15.53, "volume": 143545.0}, {"date": "2023-06-02", "close": 15.5, "volume": 139586.0}, {"date": "2023-06-05", "close": 15.48, "volume": 104708.0}, {"date": "2023-06-06", "close": 15.4, "volume": 164861.0}, {"date": "2023-06-07", "close": 15.47, "volume": 323323.0}, {"date": "2023-06-08", "close": 15.44, "volume": 299492.0}, {"date": "2023-06-09", "close": 15.62, "volume": 128097.0}, {"date": "2023-06-13", "close": 16.3, "volume": 1097426.0}, {"date": "2023-06-14", "close": 16.46, "volume": 460170.0}, {"date": "2023-06-15", "close": 17.5, "volume": 1243183.0}, {"date": "2023-06-16", "close": 16.79, "volume": 498472.0}, {"date": "2023-06-19", "close": 16.42, "volume": 199065.0}, {"date": "2023-06-20", "close": 16.75, "volume": 118803.0}, {"date": "2023-06-21", "close": 16.99, "volume": 174824.0}, {"date": "2023-06-22", "close": 16.75, "volume": 150341.0}, {"date": "2023-06-23", "close": 16.92, "volume": 286622.0}, {"date": "2023-06-26", "close": 17.35, "volume": 178384.0}, {"date": "2023-06-27", "close": 17.59, "volume": 196710.0}, {"date": "2023-06-28", "close": 17.88, "volume": 177869.0}, {"date": "2023-06-29", "close": 18.0, "volume": 258394.0}, {"date": "2023-06-30", "close": 18.06, "volume": 151402.0}, {"date": "2023-07-03", "close": 18.15, "volume": 208516.0}, {"date": "2023-07-04", "close": 18.11, "volume": 99221.0}, {"date": "2023-07-05", "close": 18.11, "volume": 138952.0}, {"date": "2023-07-06", "close": 17.77, "volume": 89474.0}, {"date": "2023-07-07", "close": 17.58, "volume": 88834.0}, {"date": "2023-07-10", "close": 17.44, "volume": 115062.0}, {"date": "2023-07-11", "close": 17.42, "volume": 86286.0}, {"date": "2023-07-12", "close": 17.59, "volume": 75903.0}, {"date": "2023-07-13", "close": 17.42, "volume": 136036.0}, {"date": "2023-07-14", "close": 17.73, "volume": 96950.0}, {"date": "2023-07-17", "close": 17.95, "volume": 71245.0}, {"date": "2023-07-18", "close": 18.2, "volume": 177438.0}, {"date": "2023-07-19", "close": 18.39, "volume": 203529.0}, {"date": "2023-07-20", "close": 18.28, "volume": 115268.0}, {"date": "2023-07-21", "close": 18.66, "volume": 162563.0}, {"date": "2023-07-24", "close": 18.7, "volume": 122940.0}, {"date": "2023-07-25", "close": 18.39, "volume": 155511.0}, {"date": "2023-07-26", "close": 18.57, "volume": 86221.0}, {"date": "2023-07-27", "close": 19.01, "volume": 125477.0}, {"date": "2023-07-28", "close": 19.04, "volume": 95789.0}, {"date": "2023-07-31", "close": 19.79, "volume": 578346.0}, {"date": "2023-08-01", "close": 19.63, "volume": 130799.0}, {"date": "2023-08-02", "close": 19.53, "volume": 219352.0}, {"date": "2023-08-03", "close": 19.38, "volume": 522590.0}, {"date": "2023-08-04", "close": 19.72, "volume": 107776.0}, {"date": "2023-08-07", "close": 19.75, "volume": 76667.0}, {"date": "2023-08-08", "close": 19.43, "volume": 176968.0}, {"date": "2023-08-09", "close": 19.52, "volume": 156434.0}, {"date": "2023-08-10", "close": 19.57, "volume": 87194.0}, {"date": "2023-08-11", "close": 19.56, "volume": 116469.0}, {"date": "2023-08-14", "close": 19.59, "volume": 49636.0}, {"date": "2023-08-15", "close": 19.57, "volume": 50084.0}, {"date": "2023-08-16", "close": 19.66, "volume": 149651.0}, {"date": "2023-08-17", "close": 19.5, "volume": 85722.0}, {"date": "2023-08-18", "close": 19.56, "volume": 742097.0}, {"date": "2023-08-21", "close": 19.3, "volume": 109067.0}, {"date": "2023-08-22", "close": 19.49, "volume": 171184.0}, {"date": "2023-08-23", "close": 22.03, "volume": 550203.0}, {"date": "2023-08-24", "close": 19.72, "volume": 512496.0}, {"date": "2023-08-25", "close": 19.04, "volume": 256046.0}, {"date": "2023-08-28", "close": 18.36, "volume": 523778.0}, {"date": "2023-08-29", "close": 17.38, "volume": 748536.0}, {"date": "2023-08-30", "close": 18.2, "volume": 288037.0}, {"date": "2023-08-31", "close": 17.81, "volume": 388308.0}, {"date": "2023-09-01", "close": 18.02, "volume": 255565.0}, {"date": "2023-09-04", "close": 18.2, "volume": 206653.0}, {"date": "2023-09-05", "close": 18.13, "volume": 217416.0}, {"date": "2023-09-06", "close": 18.11, "volume": 368098.0}, {"date": "2023-09-07", "close": 17.03, "volume": 377979.0}, {"date": "2023-09-08", "close": 16.94, "volume": 229531.0}, {"date": "2023-09-11", "close": 17.35, "volume": 346612.0}, {"date": "2023-09-12", "close": 16.94, "volume": 159995.0}, {"date": "2023-09-13", "close": 16.67, "volume": 128551.0}, {"date": "2023-09-14", "close": 17.12, "volume": 418794.0}, {"date": "2023-09-15", "close": 16.79, "volume": 465459.0}, {"date": "2023-09-18", "close": 16.12, "volume": 234588.0}, {"date": "2023-09-19", "close": 15.88, "volume": 405465.0}, {"date": "2023-09-20", "close": 16.53, "volume": 410462.0}, {"date": "2023-09-21", "close": 16.0, "volume": 117335.0}, {"date": "2023-09-22", "close": 16.56, "volume": 221425.0}, {"date": "2023-09-25", "close": 16.46, "volume": 149380.0}, {"date": "2023-09-26", "close": 16.39, "volume": 173032.0}, {"date": "2023-09-27", "close": 16.1, "volume": 228452.0}, {"date": "2023-09-28", "close": 16.24, "volume": 103488.0}, {"date": "2023-09-29", "close": 16.11, "volume": 162836.0}, {"date": "2023-10-02", "close": 16.0, "volume": 128340.0}, {"date": "2023-10-03", "close": 15.62, "volume": 134711.0}, {"date": "2023-10-04", "close": 15.35, "volume": 244624.0}, {"date": "2023-10-05", "close": 15.55, "volume": 91587.0}, {"date": "2023-10-06", "close": 15.65, "volume": 145155.0}, {"date": "2023-10-09", "close": 15.52, "volume": 119516.0}, {"date": "2023-10-10", "close": 15.67, "volume": 196626.0}, {"date": "2023-10-11", "close": 15.39, "volume": 212704.0}, {"date": "2023-10-12", "close": 15.75, "volume": 308802.0}, {"date": "2023-10-13", "close": 15.71, "volume": 167889.0}, {"date": "2023-10-16", "close": 15.24, "volume": 138170.0}, {"date": "2023-10-17", "close": 15.3, "volume": 219860.0}, {"date": "2023-10-18", "close": 15.72, "volume": 208376.0}, {"date": "2023-10-19", "close": 15.39, "volume": 186713.0}, {"date": "2023-10-20", "close": 15.15, "volume": 390904.0}, {"date": "2023-10-23", "close": 15.07, "volume": 109303.0}, {"date": "2023-10-24", "close": 16.42, "volume": 606105.0}, {"date": "2023-10-25", "close": 17.18, "volume": 540998.0}, {"date": "2023-10-26", "close": 16.42, "volume": 279425.0}, {"date": "2023-10-27", "close": 16.82, "volume": 249767.0}, {"date": "2023-10-30", "close": 16.76, "volume": 287387.0}, {"date": "2023-10-31", "close": 16.76, "volume": 161879.0}, {"date": "2023-11-01", "close": 17.02, "volume": 231341.0}, {"date": "2023-11-02", "close": 17.46, "volume": 226100.0}, {"date": "2023-11-03", "close": 17.6, "volume": 321679.0}, {"date": "2023-11-06", "close": 17.6, "volume": 154530.0}, {"date": "2023-11-07", "close": 17.49, "volume": 145252.0}, {"date": "2023-11-08", "close": 17.68, "volume": 271143.0}, {"date": "2023-11-09", "close": 17.54, "volume": 139309.0}, {"date": "2023-11-10", "close": 17.46, "volume": 85380.0}, {"date": "2023-11-13", "close": 17.6, "volume": 76426.0}, {"date": "2023-11-14", "close": 17.64, "volume": 120502.0}, {"date": "2023-11-15", "close": 18.03, "volume": 166941.0}, {"date": "2023-11-16", "close": 17.82, "volume": 265002.0}, {"date": "2023-11-17", "close": 17.69, "volume": 153290.0}, {"date": "2023-11-20", "close": 17.55, "volume": 116738.0}, {"date": "2023-11-21", "close": 17.57, "volume": 128967.0}, {"date": "2023-11-22", "close": 17.4, "volume": 116771.0}, {"date": "2023-11-23", "close": 17.18, "volume": 82765.0}, {"date": "2023-11-24", "close": 17.45, "volume": 84598.0}, {"date": "2023-11-27", "close": 17.31, "volume": 82529.0}, {"date": "2023-11-28", "close": 17.53, "volume": 113470.0}, {"date": "2023-11-29", "close": 17.76, "volume": 129307.0}, {"date": "2023-11-30", "close": 17.82, "volume": 218206.0}, {"date": "2023-12-01", "close": 18.06, "volume": 134204.0}, {"date": "2023-12-04", "close": 18.11, "volume": 193555.0}, {"date": "2023-12-05", "close": 17.0, "volume": 348457.0}, {"date": "2023-12-06", "close": 17.54, "volume": 196085.0}, {"date": "2023-12-07", "close": 16.99, "volume": 295474.0}, {"date": "2023-12-08", "close": 16.59, "volume": 273018.0}, {"date": "2023-12-11", "close": 16.42, "volume": 693710.0}, {"date": "2023-12-12", "close": 16.39, "volume": 341607.0}, {"date": "2023-12-13", "close": 16.7, "volume": 284526.0}, {"date": "2023-12-14", "close": 16.3, "volume": 218614.0}, {"date": "2023-12-15", "close": 16.17, "volume": 599804.0}, {"date": "2023-12-18", "close": 16.13, "volume": 182841.0}, {"date": "2023-12-19", "close": 16.3, "volume": 211260.0}, {"date": "2023-12-20", "close": 16.46, "volume": 147304.0}, {"date": "2023-12-21", "close": 16.02, "volume": 162514.0}, {"date": "2023-12-22", "close": 16.03, "volume": 82157.0}, {"date": "2023-12-27", "close": 15.98, "volume": 129064.0}, {"date": "2023-12-28", "close": 16.06, "volume": 97655.0}, {"date": "2023-12-29", "close": 15.96, "volume": 73269.0}, {"date": "2024-01-02", "close": 15.93, "volume": 207853.0}, {"date": "2024-01-03", "close": 15.82, "volume": 103607.0}, {"date": "2024-01-04", "close": 15.86, "volume": 72737.0}, {"date": "2024-01-05", "close": 15.86, "volume": 113936.0}, {"date": "2024-01-08", "close": 16.17, "volume": 147166.0}, {"date": "2024-01-09", "close": 16.04, "volume": 137918.0}, {"date": "2024-01-10", "close": 16.27, "volume": 135376.0}, {"date": "2024-01-11", "close": 16.34, "volume": 109059.0}, {"date": "2024-01-12", "close": 16.43, "volume": 249415.0}, {"date": "2024-01-15", "close": 16.65, "volume": 186298.0}, {"date": "2024-01-16", "close": 16.7, "volume": 105702.0}, {"date": "2024-01-17", "close": 16.48, "volume": 104364.0}, {"date": "2024-01-18", "close": 16.71, "volume": 224871.0}, {"date": "2024-01-19", "close": 16.83, "volume": 460661.0}, {"date": "2024-01-22", "close": 16.66, "volume": 368681.0}, {"date": "2024-01-23", "close": 16.99, "volume": 186580.0}, {"date": "2024-01-24", "close": 17.12, "volume": 155043.0}, {"date": "2024-01-25", "close": 17.07, "volume": 149355.0}, {"date": "2024-01-29", "close": 17.28, "volume": 246862.0}, {"date": "2024-01-30", "close": 17.5, "volume": 182311.0}, {"date": "2024-01-31", "close": 17.23, "volume": 394774.0}, {"date": "2024-02-01", "close": 17.15, "volume": 191176.0}, {"date": "2024-02-02", "close": 17.42, "volume": 138494.0}, {"date": "2024-02-05", "close": 17.8, "volume": 180053.0}, {"date": "2024-02-06", "close": 17.66, "volume": 193686.0}, {"date": "2024-02-07", "close": 17.72, "volume": 202129.0}, {"date": "2024-02-08", "close": 17.02, "volume": 268617.0}, {"date": "2024-02-09", "close": 17.2, "volume": 184943.0}, {"date": "2024-02-12", "close": 17.49, "volume": 134909.0}, {"date": "2024-02-13", "close": 17.44, "volume": 129487.0}, {"date": "2024-02-14", "close": 17.23, "volume": 185860.0}, {"date": "2024-02-15", "close": 17.4, "volume": 132761.0}, {"date": "2024-02-16", "close": 17.56, "volume": 308467.0}, {"date": "2024-02-19", "close": 17.45, "volume": 101618.0}, {"date": "2024-02-20", "close": 19.5, "volume": 1053116.0}, {"date": "2024-02-21", "close": 21.01, "volume": 612419.0}, {"date": "2024-02-22", "close": 21.4, "volume": 513626.0}, {"date": "2024-02-23", "close": 21.12, "volume": 383774.0}, {"date": "2024-02-26", "close": 21.86, "volume": 443565.0}, {"date": "2024-02-27", "close": 21.78, "volume": 409400.0}, {"date": "2024-02-28", "close": 21.86, "volume": 263629.0}, {"date": "2024-02-29", "close": 21.9, "volume": 357732.0}, {"date": "2024-03-01", "close": 21.88, "volume": 188436.0}, {"date": "2024-03-04", "close": 21.56, "volume": 309516.0}, {"date": "2024-03-05", "close": 21.64, "volume": 292745.0}, {"date": "2024-03-06", "close": 20.91, "volume": 286620.0}, {"date": "2024-03-07", "close": 20.65, "volume": 262522.0}, {"date": "2024-03-08", "close": 20.78, "volume": 296604.0}, {"date": "2024-03-11", "close": 20.75, "volume": 195014.0}, {"date": "2024-03-12", "close": 20.44, "volume": 107392.0}, {"date": "2024-03-13", "close": 20.49, "volume": 137507.0}, {"date": "2024-03-14", "close": 19.84, "volume": 233485.0}, {"date": "2024-03-15", "close": 19.9, "volume": 339792.0}, {"date": "2024-03-18", "close": 19.77, "volume": 215562.0}, {"date": "2024-03-19", "close": 19.5, "volume": 245181.0}, {"date": "2024-03-20", "close": 19.36, "volume": 135541.0}, {"date": "2024-03-21", "close": 19.79, "volume": 256361.0}, {"date": "2024-03-22", "close": 19.52, "volume": 162295.0}, {"date": "2024-03-25", "close": 19.25, "volume": 268747.0}, {"date": "2024-03-26", "close": 18.82, "volume": 408006.0}, {"date": "2024-03-27", "close": 19.33, "volume": 427852.0}, {"date": "2024-03-28", "close": 19.63, "volume": 247466.0}, {"date": "2024-04-02", "close": 19.29, "volume": 251309.0}, {"date": "2024-04-03", "close": 19.19, "volume": 157118.0}, {"date": "2024-04-04", "close": 19.12, "volume": 144994.0}, {"date": "2024-04-05", "close": 19.37, "volume": 133658.0}, {"date": "2024-04-08", "close": 19.11, "volume": 129808.0}, {"date": "2024-04-09", "close": 19.0, "volume": 155578.0}, {"date": "2024-04-10", "close": 19.39, "volume": 128411.0}, {"date": "2024-04-11", "close": 19.38, "volume": 138146.0}, {"date": "2024-04-12", "close": 19.84, "volume": 209388.0}, {"date": "2024-04-15", "close": 19.43, "volume": 142928.0}, {"date": "2024-04-16", "close": 19.16, "volume": 125562.0}, {"date": "2024-04-17", "close": 19.49, "volume": 123261.0}, {"date": "2024-04-18", "close": 19.55, "volume": 166487.0}, {"date": "2024-04-19", "close": 19.44, "volume": 103134.0}, {"date": "2024-04-22", "close": 19.62, "volume": 147352.0}, {"date": "2024-04-23", "close": 19.18, "volume": 136528.0}, {"date": "2024-04-24", "close": 19.17, "volume": 202246.0}, {"date": "2024-04-26", "close": 18.85, "volume": 191659.0}, {"date": "2024-04-29", "close": 18.89, "volume": 127096.0}, {"date": "2024-04-30", "close": 18.52, "volume": 451176.0}, {"date": "2024-05-01", "close": 18.3, "volume": 228731.0}, {"date": "2024-05-02", "close": 18.35, "volume": 242622.0}, {"date": "2024-05-03", "close": 18.58, "volume": 157622.0}, {"date": "2024-05-06", "close": 18.51, "volume": 159456.0}, {"date": "2024-05-07", "close": 18.06, "volume": 239784.0}, {"date": "2024-05-08", "close": 18.15, "volume": 229045.0}, {"date": "2024-05-09", "close": 17.81, "volume": 298007.0}, {"date": "2024-05-10", "close": 18.04, "volume": 148786.0}, {"date": "2024-05-13", "close": 18.04, "volume": 112450.0}, {"date": "2024-05-14", "close": 17.82, "volume": 106454.0}, {"date": "2024-05-15", "close": 17.74, "volume": 121614.0}, {"date": "2024-05-16", "close": 18.11, "volume": 178527.0}, {"date": "2024-05-17", "close": 17.83, "volume": 136199.0}, {"date": "2024-05-20", "close": 17.61, "volume": 142877.0}, {"date": "2024-05-21", "close": 17.29, "volume": 178991.0}, {"date": "2024-05-22", "close": 17.2, "volume": 379187.0}, {"date": "2024-05-23", "close": 17.17, "volume": 207599.0}, {"date": "2024-05-24", "close": 17.15, "volume": 120205.0}, {"date": "2024-05-27", "close": 17.41, "volume": 178448.0}, {"date": "2024-05-28", "close": 16.89, "volume": 323299.0}, {"date": "2024-05-29", "close": 16.2, "volume": 345034.0}, {"date": "2024-05-30", "close": 16.47, "volume": 168721.0}, {"date": "2024-05-31", "close": 16.56, "volume": 299326.0}, {"date": "2024-06-03", "close": 16.46, "volume": 273612.0}, {"date": "2024-06-04", "close": 16.1, "volume": 178397.0}, {"date": "2024-06-05", "close": 16.46, "volume": 153593.0}, {"date": "2024-06-06", "close": 17.2, "volume": 303089.0}, {"date": "2024-06-07", "close": 17.18, "volume": 171513.0}, {"date": "2024-06-11", "close": 16.91, "volume": 229116.0}, {"date": "2024-06-12", "close": 16.97, "volume": 224198.0}, {"date": "2024-06-13", "close": 17.01, "volume": 154317.0}, {"date": "2024-06-14", "close": 17.15, "volume": 120296.0}, {"date": "2024-06-17", "close": 16.89, "volume": 177387.0}, {"date": "2024-06-18", "close": 17.22, "volume": 162820.0}, {"date": "2024-06-19", "close": 17.25, "volume": 555510.0}, {"date": "2024-06-20", "close": 17.33, "volume": 174162.0}, {"date": "2024-06-21", "close": 17.48, "volume": 215041.0}, {"date": "2024-06-24", "close": 17.73, "volume": 166001.0}, {"date": "2024-06-25", "close": 17.55, "volume": 179679.0}, {"date": "2024-06-26", "close": 17.89, "volume": 194435.0}, {"date": "2024-06-27", "close": 17.69, "volume": 175768.0}, {"date": "2024-06-28", "close": 17.52, "volume": 143794.0}, {"date": "2024-07-01", "close": 17.25, "volume": 132261.0}, {"date": "2024-07-02", "close": 17.42, "volume": 247204.0}, {"date": "2024-07-03", "close": 17.18, "volume": 185433.0}, {"date": "2024-07-04", "close": 17.42, "volume": 139156.0}, {"date": "2024-07-05", "close": 17.35, "volume": 80448.0}, {"date": "2024-07-08", "close": 17.45, "volume": 183121.0}, {"date": "2024-07-09", "close": 17.11, "volume": 219292.0}, {"date": "2024-07-10", "close": 17.14, "volume": 306677.0}, {"date": "2024-07-11", "close": 16.94, "volume": 196771.0}, {"date": "2024-07-12", "close": 16.86, "volume": 198295.0}, {"date": "2024-07-15", "close": 16.86, "volume": 191638.0}, {"date": "2024-07-16", "close": 16.84, "volume": 175630.0}, {"date": "2024-07-17", "close": 17.33, "volume": 210737.0}, {"date": "2024-07-18", "close": 17.39, "volume": 100708.0}, {"date": "2024-07-19", "close": 17.37, "volume": 66281.0}, {"date": "2024-07-22", "close": 17.2, "volume": 122226.0}, {"date": "2024-07-23", "close": 17.5, "volume": 83769.0}, {"date": "2024-07-24", "close": 17.39, "volume": 80310.0}, {"date": "2024-07-25", "close": 17.18, "volume": 199346.0}, {"date": "2024-07-26", "close": 17.33, "volume": 110820.0}, {"date": "2024-07-29", "close": 17.35, "volume": 124672.0}, {"date": "2024-07-30", "close": 17.4, "volume": 109051.0}, {"date": "2024-07-31", "close": 17.91, "volume": 217909.0}, {"date": "2024-08-01", "close": 17.68, "volume": 188700.0}, {"date": "2024-08-02", "close": 17.88, "volume": 129255.0}, {"date": "2024-08-05", "close": 17.2, "volume": 232276.0}, {"date": "2024-08-06", "close": 17.01, "volume": 348747.0}, {"date": "2024-08-07", "close": 17.28, "volume": 104123.0}, {"date": "2024-08-08", "close": 17.1, "volume": 98243.0}, {"date": "2024-08-09", "close": 17.19, "volume": 78337.0}, {"date": "2024-08-12", "close": 17.39, "volume": 71921.0}, {"date": "2024-08-13", "close": 17.28, "volume": 156310.0}, {"date": "2024-08-14", "close": 17.09, "volume": 177136.0}, {"date": "2024-08-15", "close": 17.21, "volume": 110678.0}, {"date": "2024-08-16", "close": 17.29, "volume": 104546.0}, {"date": "2024-08-19", "close": 17.95, "volume": 111612.0}, {"date": "2024-08-20", "close": 17.22, "volume": 152538.0}, {"date": "2024-08-21", "close": 17.34, "volume": 143522.0}, {"date": "2024-08-22", "close": 17.48, "volume": 90784.0}, {"date": "2024-08-23", "close": 17.77, "volume": 182302.0}, {"date": "2024-08-26", "close": 18.32, "volume": 190227.0}, {"date": "2024-08-27", "close": 17.63, "volume": 859521.0}, {"date": "2024-08-28", "close": 15.7, "volume": 2040765.0}, {"date": "2024-08-29", "close": 15.49, "volume": 852004.0}, {"date": "2024-08-30", "close": 15.85, "volume": 646191.0}, {"date": "2024-09-02", "close": 16.11, "volume": 495072.0}, {"date": "2024-09-03", "close": 16.31, "volume": 398592.0}, {"date": "2024-09-04", "close": 16.3, "volume": 339210.0}, {"date": "2024-09-05", "close": 16.11, "volume": 397224.0}, {"date": "2024-09-06", "close": 16.07, "volume": 232493.0}, {"date": "2024-09-09", "close": 16.28, "volume": 330191.0}, {"date": "2024-09-10", "close": 16.12, "volume": 392372.0}, {"date": "2024-09-11", "close": 15.88, "volume": 585068.0}, {"date": "2024-09-12", "close": 15.02, "volume": 453659.0}, {"date": "2024-09-13", "close": 14.99, "volume": 346792.0}, {"date": "2024-09-16", "close": 15.02, "volume": 220320.0}, {"date": "2024-09-17", "close": 15.16, "volume": 221464.0}, {"date": "2024-09-18", "close": 15.03, "volume": 179578.0}, {"date": "2024-09-19", "close": 15.02, "volume": 184502.0}, {"date": "2024-09-20", "close": 14.98, "volume": 261229.0}, {"date": "2024-09-23", "close": 14.93, "volume": 359936.0}, {"date": "2024-09-24", "close": 15.11, "volume": 173998.0}, {"date": "2024-09-25", "close": 14.78, "volume": 246597.0}, {"date": "2024-09-26", "close": 15.05, "volume": 218370.0}, {"date": "2024-09-27", "close": 15.06, "volume": 126429.0}, {"date": "2024-09-30", "close": 15.33, "volume": 205535.0}, {"date": "2024-10-01", "close": 15.2, "volume": 179330.0}, {"date": "2024-10-02", "close": 15.07, "volume": 148545.0}, {"date": "2024-10-03", "close": 15.02, "volume": 231904.0}, {"date": "2024-10-04", "close": 15.21, "volume": 198993.0}, {"date": "2024-10-07", "close": 15.3, "volume": 173281.0}, {"date": "2024-10-08", "close": 15.5, "volume": 102816.0}, {"date": "2024-10-09", "close": 15.52, "volume": 148801.0}, {"date": "2024-10-10", "close": 15.75, "volume": 212296.0}, {"date": "2024-10-11", "close": 15.8, "volume": 144813.0}, {"date": "2024-10-14", "close": 16.06, "volume": 279833.0}, {"date": "2024-10-15", "close": 16.35, "volume": 338870.0}, {"date": "2024-10-16", "close": 15.74, "volume": 281055.0}, {"date": "2024-10-17", "close": 16.3, "volume": 378151.0}, {"date": "2024-10-18", "close": 15.9, "volume": 236392.0}, {"date": "2024-10-21", "close": 15.51, "volume": 596216.0}, {"date": "2024-10-22", "close": 15.27, "volume": 354863.0}, {"date": "2024-10-23", "close": 15.51, "volume": 335523.0}, {"date": "2024-10-24", "close": 15.19, "volume": 261061.0}, {"date": "2024-10-25", "close": 15.16, "volume": 237812.0}, {"date": "2024-10-28", "close": 15.05, "volume": 301777.0}, {"date": "2024-10-29", "close": 14.83, "volume": 400083.0}, {"date": "2024-10-30", "close": 14.78, "volume": 633875.0}, {"date": "2024-10-31", "close": 14.61, "volume": 221236.0}, {"date": "2024-11-01", "close": 14.5, "volume": 193723.0}, {"date": "2024-11-04", "close": 14.54, "volume": 187965.0}, {"date": "2024-11-05", "close": 14.67, "volume": 188567.0}, {"date": "2024-11-06", "close": 14.8, "volume": 124798.0}, {"date": "2024-11-07", "close": 15.1, "volume": 148101.0}, {"date": "2024-11-08", "close": 15.2, "volume": 225537.0}, {"date": "2024-11-11", "close": 15.4, "volume": 135714.0}, {"date": "2024-11-12", "close": 15.35, "volume": 267273.0}, {"date": "2024-11-13", "close": 14.92, "volume": 193611.0}, {"date": "2024-11-14", "close": 14.63, "volume": 194402.0}, {"date": "2024-11-15", "close": 14.65, "volume": 229572.0}, {"date": "2024-11-18", "close": 14.87, "volume": 186078.0}, {"date": "2024-11-19", "close": 15.03, "volume": 217014.0}, {"date": "2024-11-20", "close": 15.07, "volume": 753543.0}, {"date": "2024-11-21", "close": 14.94, "volume": 274238.0}, {"date": "2024-11-22", "close": 15.0, "volume": 181463.0}, {"date": "2024-11-25", "close": 15.04, "volume": 426594.0}, {"date": "2024-11-26", "close": 14.95, "volume": 389032.0}, {"date": "2024-11-27", "close": 14.9, "volume": 283514.0}, {"date": "2024-11-28", "close": 15.12, "volume": 213840.0}, {"date": "2024-11-29", "close": 15.08, "volume": 115817.0}, {"date": "2024-12-02", "close": 14.84, "volume": 165290.0}, {"date": "2024-12-03", "close": 14.99, "volume": 140372.0}, {"date": "2024-12-04", "close": 14.89, "volume": 365815.0}, {"date": "2024-12-05", "close": 15.01, "volume": 414430.0}, {"date": "2024-12-06", "close": 15.07, "volume": 180557.0}, {"date": "2024-12-09", "close": 14.94, "volume": 187904.0}, {"date": "2024-12-10", "close": 14.71, "volume": 192300.0}, {"date": "2024-12-11", "close": 14.61, "volume": 240739.0}, {"date": "2024-12-12", "close": 14.3, "volume": 426356.0}, {"date": "2024-12-13", "close": 14.64, "volume": 129024.0}, {"date": "2024-12-16", "close": 14.04, "volume": 589331.0}, {"date": "2024-12-17", "close": 14.29, "volume": 144725.0}, {"date": "2024-12-18", "close": 14.4, "volume": 230859.0}, {"date": "2024-12-19", "close": 14.11, "volume": 207418.0}, {"date": "2024-12-20", "close": 14.13, "volume": 210462.0}, {"date": "2024-12-23", "close": 14.4, "volume": 186388.0}, {"date": "2024-12-24", "close": 14.51, "volume": 65343.0}, {"date": "2024-12-27", "close": 14.8, "volume": 164075.0}, {"date": "2024-12-30", "close": 14.84, "volume": 146501.0}, {"date": "2024-12-31", "close": 15.0, "volume": 106307.0}, {"date": "2025-01-02", "close": 15.06, "volume": 144442.0}, {"date": "2025-01-03", "close": 15.19, "volume": 122292.0}, {"date": "2025-01-06", "close": 15.05, "volume": 161939.0}, {"date": "2025-01-07", "close": 15.07, "volume": 306819.0}, {"date": "2025-01-08", "close": 15.51, "volume": 210362.0}, {"date": "2025-01-09", "close": 15.51, "volume": 110355.0}, {"date": "2025-01-10", "close": 15.61, "volume": 150118.0}, {"date": "2025-01-13", "close": 15.49, "volume": 230358.0}, {"date": "2025-01-14", "close": 15.5, "volume": 292640.0}, {"date": "2025-01-15", "close": 15.84, "volume": 259234.0}, {"date": "2025-01-16", "close": 15.42, "volume": 246646.0}, {"date": "2025-01-17", "close": 15.42, "volume": 159526.0}, {"date": "2025-01-20", "close": 15.21, "volume": 188608.0}, {"date": "2025-01-21", "close": 15.29, "volume": 86090.0}, {"date": "2025-01-22", "close": 15.35, "volume": 458260.0}, {"date": "2025-01-23", "close": 15.15, "volume": 175715.0}, {"date": "2025-01-24", "close": 15.25, "volume": 191717.0}, {"date": "2025-01-28", "close": 15.3, "volume": 150564.0}, {"date": "2025-01-29", "close": 15.29, "volume": 119825.0}, {"date": "2025-01-30", "close": 15.28, "volume": 167309.0}, {"date": "2025-01-31", "close": 15.37, "volume": 152364.0}, {"date": "2025-02-03", "close": 15.16, "volume": 223217.0}, {"date": "2025-02-04", "close": 15.05, "volume": 230256.0}, {"date": "2025-02-05", "close": 15.38, "volume": 164961.0}, {"date": "2025-02-06", "close": 15.42, "volume": 197322.0}, {"date": "2025-02-07", "close": 13.81, "volume": 1705909.0}, {"date": "2025-02-10", "close": 13.43, "volume": 973654.0}, {"date": "2025-02-11", "close": 13.44, "volume": 422555.0}, {"date": "2025-02-12", "close": 13.94, "volume": 736556.0}, {"date": "2025-02-13", "close": 13.68, "volume": 439779.0}, {"date": "2025-02-14", "close": 13.9, "volume": 290124.0}, {"date": "2025-02-17", "close": 13.8, "volume": 268239.0}, {"date": "2025-02-18", "close": 13.92, "volume": 412474.0}, {"date": "2025-02-19", "close": 14.14, "volume": 306099.0}, {"date": "2025-02-20", "close": 14.08, "volume": 330920.0}, {"date": "2025-02-21", "close": 13.96, "volume": 152577.0}, {"date": "2025-02-24", "close": 13.94, "volume": 193093.0}, {"date": "2025-02-25", "close": 13.85, "volume": 169009.0}, {"date": "2025-02-26", "close": 14.06, "volume": 253425.0}, {"date": "2025-02-27", "close": 15.59, "volume": 976826.0}, {"date": "2025-02-28", "close": 16.04, "volume": 640105.0}, {"date": "2025-03-03", "close": 16.4, "volume": 419413.0}, {"date": "2025-03-04", "close": 16.29, "volume": 285408.0}, {"date": "2025-03-05", "close": 16.09, "volume": 277391.0}, {"date": "2025-03-06", "close": 15.9, "volume": 454602.0}, {"date": "2025-03-07", "close": 15.6, "volume": 440336.0}, {"date": "2025-03-10", "close": 15.56, "volume": 621004.0}, {"date": "2025-03-11", "close": 15.13, "volume": 585272.0}, {"date": "2025-03-12", "close": 14.56, "volume": 923699.0}, {"date": "2025-03-13", "close": 13.39, "volume": 981721.0}, {"date": "2025-03-14", "close": 13.26, "volume": 444266.0}, {"date": "2025-03-17", "close": 13.38, "volume": 568439.0}, {"date": "2025-03-18", "close": 13.25, "volume": 374032.0}, {"date": "2025-03-19", "close": 13.2, "volume": 495151.0}, {"date": "2025-03-20", "close": 13.48, "volume": 280579.0}, {"date": "2025-03-21", "close": 13.65, "volume": 453393.0}, {"date": "2025-03-24", "close": 13.81, "volume": 395633.0}, {"date": "2025-03-25", "close": 14.23, "volume": 361217.0}, {"date": "2025-03-26", "close": 14.58, "volume": 222894.0}, {"date": "2025-03-27", "close": 14.53, "volume": 284769.0}, {"date": "2025-03-28", "close": 14.89, "volume": 185789.0}, {"date": "2025-03-31", "close": 14.65, "volume": 333071.0}, {"date": "2025-04-01", "close": 14.63, "volume": 190406.0}, {"date": "2025-04-02", "close": 14.58, "volume": 155845.0}, {"date": "2025-04-03", "close": 14.56, "volume": 183852.0}, {"date": "2025-04-04", "close": 14.13, "volume": 242560.0}, {"date": "2025-04-07", "close": 13.51, "volume": 535914.0}, {"date": "2025-04-08", "close": 13.88, "volume": 288907.0}, {"date": "2025-04-09", "close": 13.5, "volume": 496080.0}, {"date": "2025-04-10", "close": 14.32, "volume": 252686.0}, {"date": "2025-04-11", "close": 14.39, "volume": 310587.0}, {"date": "2025-04-14", "close": 14.5, "volume": 335789.0}, {"date": "2025-04-15", "close": 14.69, "volume": 160974.0}, {"date": "2025-04-16", "close": 14.59, "volume": 91404.0}, {"date": "2025-04-17", "close": 14.51, "volume": 133614.0}, {"date": "2025-04-22", "close": 14.56, "volume": 205786.0}, {"date": "2025-04-23", "close": 14.96, "volume": 300945.0}, {"date": "2025-04-24", "close": 14.94, "volume": 162957.0}, {"date": "2025-04-28", "close": 15.06, "volume": 217821.0}, {"date": "2025-04-29", "close": 15.11, "volume": 156355.0}, {"date": "2025-04-30", "close": 15.3, "volume": 263507.0}, {"date": "2025-05-01", "close": 15.57, "volume": 186084.0}, {"date": "2025-05-02", "close": 15.5, "volume": 168637.0}, {"date": "2025-05-05", "close": 15.5, "volume": 262673.0}, {"date": "2025-05-06", "close": 15.94, "volume": 325550.0}, {"date": "2025-05-07", "close": 15.82, "volume": 202516.0}, {"date": "2025-05-08", "close": 16.0, "volume": 255107.0}, {"date": "2025-05-09", "close": 16.26, "volume": 398456.0}, {"date": "2025-05-12", "close": 16.18, "volume": 190133.0}, {"date": "2025-05-13", "close": 16.3, "volume": 130629.0}, {"date": "2025-05-14", "close": 16.27, "volume": 278909.0}, {"date": "2025-05-15", "close": 16.03, "volume": 164901.0}, {"date": "2025-05-16", "close": 16.33, "volume": 176385.0}, {"date": "2025-05-19", "close": 15.84, "volume": 240040.0}, {"date": "2025-05-20", "close": 16.19, "volume": 129149.0}, {"date": "2025-05-21", "close": 16.28, "volume": 142626.0}, {"date": "2025-05-22", "close": 16.21, "volume": 118724.0}, {"date": "2025-05-23", "close": 16.18, "volume": 179654.0}, {"date": "2025-05-26", "close": 16.0, "volume": 186039.0}, {"date": "2025-05-27", "close": 15.9, "volume": 240895.0}, {"date": "2025-05-28", "close": 15.85, "volume": 160986.0}, {"date": "2025-05-29", "close": 15.74, "volume": 143164.0}, {"date": "2025-05-30", "close": 15.62, "volume": 318574.0}, {"date": "2025-06-02", "close": 15.63, "volume": 144387.0}, {"date": "2025-06-03", "close": 15.89, "volume": 145248.0}, {"date": "2025-06-04", "close": 15.81, "volume": 192985.0}, {"date": "2025-06-05", "close": 15.92, "volume": 152935.0}, {"date": "2025-06-06", "close": 15.85, "volume": 85543.0}, {"date": "2025-06-10", "close": 15.78, "volume": 189118.0}, {"date": "2025-06-11", "close": 16.01, "volume": 161280.0}, {"date": "2025-06-12", "close": 16.07, "volume": 123827.0}, {"date": "2025-06-13", "close": 15.94, "volume": 140785.0}, {"date": "2025-06-16", "close": 15.93, "volume": 200221.0}, {"date": "2025-06-17", "close": 16.18, "volume": 161552.0}, {"date": "2025-06-18", "close": 16.1, "volume": 216180.0}, {"date": "2025-06-19", "close": 16.02, "volume": 103562.0}, {"date": "2025-06-20", "close": 15.08, "volume": 666372.0}, {"date": "2025-06-23", "close": 15.28, "volume": 167164.0}, {"date": "2025-06-24", "close": 15.33, "volume": 145503.0}, {"date": "2025-06-25", "close": 15.3, "volume": 130138.0}, {"date": "2025-06-26", "close": 15.45, "volume": 151433.0}, {"date": "2025-06-27", "close": 15.46, "volume": 166371.0}, {"date": "2025-06-30", "close": 15.55, "volume": 142696.0}, {"date": "2025-07-01", "close": 15.59, "volume": 139203.0}, {"date": "2025-07-02", "close": 15.71, "volume": 152424.0}, {"date": "2025-07-03", "close": 15.86, "volume": 160409.0}, {"date": "2025-07-04", "close": 16.19, "volume": 149589.0}, {"date": "2025-07-07", "close": 16.35, "volume": 221237.0}, {"date": "2025-07-08", "close": 16.44, "volume": 259369.0}, {"date": "2025-07-09", "close": 16.67, "volume": 166530.0}, {"date": "2025-07-10", "close": 17.08, "volume": 184748.0}, {"date": "2025-07-11", "close": 17.24, "volume": 197546.0}, {"date": "2025-07-14", "close": 17.5, "volume": 224495.0}, {"date": "2025-07-15", "close": 17.38, "volume": 171081.0}, {"date": "2025-07-16", "close": 17.24, "volume": 179548.0}, {"date": "2025-07-17", "close": 17.55, "volume": 162564.0}, {"date": "2025-07-18", "close": 17.58, "volume": 147234.0}, {"date": "2025-07-21", "close": 17.29, "volume": 121294.0}, {"date": "2025-07-22", "close": 17.32, "volume": 94684.0}, {"date": "2025-07-23", "close": 17.61, "volume": 127813.0}, {"date": "2025-07-24", "close": 17.49, "volume": 109218.0}, {"date": "2025-07-25", "close": 17.53, "volume": 145384.0}, {"date": "2025-07-28", "close": 17.63, "volume": 197561.0}, {"date": "2025-07-29", "close": 17.75, "volume": 189918.0}, {"date": "2025-07-30", "close": 17.85, "volume": 168863.0}, {"date": "2025-07-31", "close": 17.84, "volume": 152339.0}, {"date": "2025-08-01", "close": 17.9, "volume": 195508.0}, {"date": "2025-08-04", "close": 17.82, "volume": 148308.0}, {"date": "2025-08-05", "close": 17.94, "volume": 143193.0}, {"date": "2025-08-06", "close": 18.02, "volume": 131381.0}, {"date": "2025-08-07", "close": 17.8, "volume": 167786.0}, {"date": "2025-08-08", "close": 18.13, "volume": 263624.0}, {"date": "2025-08-11", "close": 18.37, "volume": 200056.0}, {"date": "2025-08-12", "close": 18.28, "volume": 141893.0}, {"date": "2025-08-13", "close": 18.4, "volume": 142824.0}, {"date": "2025-08-14", "close": 18.14, "volume": 126333.0}, {"date": "2025-08-15", "close": 18.35, "volume": 74223.0}, {"date": "2025-08-18", "close": 18.23, "volume": 141490.0}, {"date": "2025-08-19", "close": 18.29, "volume": 77582.0}, {"date": "2025-08-20", "close": 18.15, "volume": 337046.0}, {"date": "2025-08-21", "close": 18.46, "volume": 217710.0}, {"date": "2025-08-22", "close": 18.1, "volume": 181833.0}, {"date": "2025-08-25", "close": 18.0, "volume": 176579.0}, {"date": "2025-08-26", "close": 17.96, "volume": 263910.0}, {"date": "2025-08-27", "close": 18.08, "volume": 151922.0}, {"date": "2025-08-28", "close": 17.92, "volume": 176036.0}, {"date": "2025-08-29", "close": 19.59, "volume": 687320.0}, {"date": "2025-09-01", "close": 19.63, "volume": 408341.0}, {"date": "2025-09-02", "close": 19.79, "volume": 340782.0}, {"date": "2025-09-03", "close": 19.25, "volume": 343570.0}, {"date": "2025-09-04", "close": 19.24, "volume": 282838.0}, {"date": "2025-09-05", "close": 19.4, "volume": 340405.0}, {"date": "2025-09-08", "close": 19.42, "volume": 359957.0}, {"date": "2025-09-09", "close": 19.22, "volume": 388177.0}, {"date": "2025-09-10", "close": 18.93, "volume": 567527.0}, {"date": "2025-09-11", "close": 17.67, "volume": 373775.0}, {"date": "2025-09-12", "close": 17.75, "volume": 249033.0}, {"date": "2025-09-15", "close": 17.31, "volume": 233552.0}, {"date": "2025-09-16", "close": 17.11, "volume": 211686.0}, {"date": "2025-09-17", "close": 16.76, "volume": 247347.0}, {"date": "2025-09-18", "close": 16.9, "volume": 278893.0}, {"date": "2025-09-19", "close": 16.9, "volume": 557437.0}, {"date": "2025-09-22", "close": 16.78, "volume": 189551.0}, {"date": "2025-09-23", "close": 16.75, "volume": 192367.0}, {"date": "2025-09-24", "close": 16.86, "volume": 220271.0}, {"date": "2025-09-25", "close": 16.78, "volume": 282735.0}, {"date": "2025-09-26", "close": 17.14, "volume": 392011.0}, {"date": "2025-09-29", "close": 17.18, "volume": 226814.0}, {"date": "2025-09-30", "close": 16.79, "volume": 168769.0}, {"date": "2025-10-01", "close": 16.79, "volume": 259199.0}, {"date": "2025-10-02", "close": 17.46, "volume": 311221.0}, {"date": "2025-10-03", "close": 17.41, "volume": 193952.0}, {"date": "2025-10-06", "close": 17.29, "volume": 206982.0}, {"date": "2025-10-07", "close": 16.73, "volume": 202896.0}, {"date": "2025-10-08", "close": 16.55, "volume": 383067.0}, {"date": "2025-10-09", "close": 17.03, "volume": 276538.0}, {"date": "2025-10-10", "close": 17.12, "volume": 146666.0}, {"date": "2025-10-13", "close": 17.01, "volume": 112172.0}, {"date": "2025-10-14", "close": 17.0, "volume": 220584.0}, {"date": "2025-10-15", "close": 17.36, "volume": 288780.0}, {"date": "2025-10-16", "close": 17.12, "volume": 200879.0}, {"date": "2025-10-17", "close": 17.44, "volume": 176967.0}, {"date": "2025-10-20", "close": 17.34, "volume": 123737.0}, {"date": "2025-10-21", "close": 17.31, "volume": 237773.0}, {"date": "2025-10-22", "close": 17.45, "volume": 387594.0}, {"date": "2025-10-23", "close": 17.6, "volume": 138996.0}, {"date": "2025-10-24", "close": 17.33, "volume": 201770.0}, {"date": "2025-10-27", "close": 17.39, "volume": 124553.0}, {"date": "2025-10-28", "close": 17.4, "volume": 192266.0}, {"date": "2025-10-29", "close": 17.5, "volume": 205798.0}, {"date": "2025-10-30", "close": 17.17, "volume": 189016.0}, {"date": "2025-10-31", "close": 17.22, "volume": 143746.0}, {"date": "2025-11-03", "close": 16.1, "volume": 511826.0}, {"date": "2025-11-04", "close": 16.24, "volume": 249892.0}, {"date": "2025-11-05", "close": 16.1, "volume": 198016.0}, {"date": "2025-11-06", "close": 15.96, "volume": 167455.0}, {"date": "2025-11-07", "close": 15.85, "volume": 163032.0}, {"date": "2025-11-10", "close": 15.91, "volume": 154802.0}, {"date": "2025-11-11", "close": 15.86, "volume": 141942.0}, {"date": "2025-11-12", "close": 16.07, "volume": 165890.0}, {"date": "2025-11-13", "close": 16.04, "volume": 192307.0}, {"date": "2025-11-14", "close": 16.05, "volume": 99523.0}, {"date": "2025-11-17", "close": 16.01, "volume": 190107.0}, {"date": "2025-11-18", "close": 15.81, "volume": 186972.0}, {"date": "2025-11-19", "close": 15.81, "volume": 289369.0}, {"date": "2025-11-20", "close": 16.04, "volume": 140263.0}, {"date": "2025-11-21", "close": 15.94, "volume": 74057.0}, {"date": "2025-11-24", "close": 16.29, "volume": 181339.0}, {"date": "2025-11-25", "close": 16.21, "volume": 123080.0}, {"date": "2025-11-26", "close": 16.44, "volume": 164562.0}, {"date": "2025-11-27", "close": 16.41, "volume": 145420.0}, {"date": "2025-11-28", "close": 16.68, "volume": 98113.0}, {"date": "2025-12-01", "close": 16.87, "volume": 180361.0}, {"date": "2025-12-02", "close": 17.05, "volume": 189428.0}, {"date": "2025-12-03", "close": 17.05, "volume": 135554.0}, {"date": "2025-12-04", "close": 17.0, "volume": 157923.0}, {"date": "2025-12-05", "close": 17.26, "volume": 120002.0}, {"date": "2025-12-08", "close": 17.15, "volume": 192949.0}, {"date": "2025-12-09", "close": 17.03, "volume": 132004.0}, {"date": "2025-12-10", "close": 16.71, "volume": 137718.0}, {"date": "2025-12-11", "close": 16.9, "volume": 118227.0}, {"date": "2025-12-12", "close": 16.84, "volume": 101750.0}, {"date": "2025-12-15", "close": 16.36, "volume": 236984.0}, {"date": "2025-12-16", "close": 16.48, "volume": 134388.0}, {"date": "2025-12-17", "close": 16.45, "volume": 72614.0}, {"date": "2025-12-18", "close": 16.72, "volume": 66388.0}, {"date": "2025-12-19", "close": 16.82, "volume": 255037.0}, {"date": "2025-12-22", "close": 17.03, "volume": 97721.0}, {"date": "2025-12-23", "close": 17.1, "volume": 115736.0}, {"date": "2025-12-24", "close": 16.87, "volume": 36340.0}, {"date": "2025-12-29", "close": 16.87, "volume": 75025.0}, {"date": "2025-12-30", "close": 16.91, "volume": 91572.0}, {"date": "2025-12-31", "close": 17.05, "volume": 79887.0}, {"date": "2026-01-02", "close": 17.16, "volume": 60183.0}, {"date": "2026-01-05", "close": 16.91, "volume": 120681.0}, {"date": "2026-01-06", "close": 17.1, "volume": 103644.0}, {"date": "2026-01-07", "close": 17.21, "volume": 89773.0}, {"date": "2026-01-08", "close": 17.34, "volume": 68884.0}, {"date": "2026-01-09", "close": 17.46, "volume": 81429.0}, {"date": "2026-01-12", "close": 17.49, "volume": 103798.0}, {"date": "2026-01-13", "close": 17.49, "volume": 109154.0}, {"date": "2026-01-14", "close": 17.13, "volume": 157208.0}, {"date": "2026-01-15", "close": 17.13, "volume": 84785.0}, {"date": "2026-01-16", "close": 17.25, "volume": 60819.0}, {"date": "2026-01-19", "close": 17.32, "volume": 152381.0}, {"date": "2026-01-20", "close": 17.28, "volume": 127542.0}, {"date": "2026-01-21", "close": 17.12, "volume": 240685.0}, {"date": "2026-01-22", "close": 17.0, "volume": 332346.0}, {"date": "2026-01-23", "close": 17.31, "volume": 109494.0}, {"date": "2026-01-27", "close": 17.29, "volume": 142299.0}, {"date": "2026-01-28", "close": 17.27, "volume": 273288.0}, {"date": "2026-01-29", "close": 17.16, "volume": 142160.0}, {"date": "2026-01-30", "close": 17.05, "volume": 337178.0}, {"date": "2026-02-02", "close": 17.25, "volume": 100982.0}, {"date": "2026-02-03", "close": 17.33, "volume": 92921.0}, {"date": "2026-02-04", "close": 17.01, "volume": 191952.0}, {"date": "2026-02-05", "close": 16.93, "volume": 294976.0}, {"date": "2026-02-06", "close": 17.0, "volume": 185282.0}, {"date": "2026-02-09", "close": 17.13, "volume": 195334.0}, {"date": "2026-02-10", "close": 17.42, "volume": 151891.0}, {"date": "2026-02-11", "close": 17.5, "volume": 353855.0}, {"date": "2026-02-12", "close": 16.88, "volume": 458279.0}, {"date": "2026-02-13", "close": 16.7, "volume": 270099.0}, {"date": "2026-02-16", "close": 16.84, "volume": 200355.0}, {"date": "2026-02-17", "close": 17.0, "volume": 98069.0}, {"date": "2026-02-18", "close": 17.38, "volume": 205363.0}, {"date": "2026-02-19", "close": 17.44, "volume": 191166.0}, {"date": "2026-02-20", "close": 17.54, "volume": 179102.0}, {"date": "2026-02-23", "close": 16.62, "volume": 853997.0}, {"date": "2026-02-24", "close": 15.96, "volume": 908731.0}, {"date": "2026-02-25", "close": 16.13, "volume": 441965.0}, {"date": "2026-02-26", "close": 15.98, "volume": 397185.0}, {"date": "2026-02-27", "close": 16.08, "volume": 512385.0}, {"date": "2026-03-02", "close": 16.06, "volume": 316248.0}, {"date": "2026-03-03", "close": 15.92, "volume": 276671.0}, {"date": "2026-03-04", "close": 15.2, "volume": 688718.0}, {"date": "2026-03-05", "close": 15.42, "volume": 429668.0}, {"date": "2026-03-06", "close": 15.74, "volume": 273104.0}, {"date": "2026-03-09", "close": 15.48, "volume": 713304.0}, {"date": "2026-03-10", "close": 15.36, "volume": 596602.0}, {"date": "2026-03-11", "close": 15.32, "volume": 473495.0}, {"date": "2026-03-12", "close": 14.13, "volume": 650495.0}, {"date": "2026-03-13", "close": 14.25, "volume": 336342.0}, {"date": "2026-03-16", "close": 14.17, "volume": 273093.0}, {"date": "2026-03-17", "close": 13.8, "volume": 382877.0}, {"date": "2026-03-18", "close": 14.09, "volume": 218665.0}, {"date": "2026-03-19", "close": 14.06, "volume": 246981.0}, {"date": "2026-03-20", "close": 13.7, "volume": 392097.0}, {"date": "2026-03-23", "close": 13.69, "volume": 423927.0}, {"date": "2026-03-24", "close": 14.05, "volume": 264532.0}, {"date": "2026-03-25", "close": 14.54, "volume": 349054.0}, {"date": "2026-03-26", "close": 14.44, "volume": 400185.0}, {"date": "2026-03-27", "close": 14.63, "volume": 352221.0}, {"date": "2026-03-30", "close": 14.42, "volume": 204791.0}, {"date": "2026-03-31", "close": 14.66, "volume": 173489.0}, {"date": "2026-04-01", "close": 14.96, "volume": 158850.0}, {"date": "2026-04-02", "close": 14.96, "volume": 197579.0}, {"date": "2026-04-07", "close": 14.96, "volume": 149353.0}, {"date": "2026-04-08", "close": 15.79, "volume": 560862.0}, {"date": "2026-04-09", "close": 15.6, "volume": 188506.0}, {"date": "2026-04-10", "close": 15.51, "volume": 223398.0}, {"date": "2026-04-13", "close": 15.11, "volume": 284367.0}, {"date": "2026-04-14", "close": 15.24, "volume": 244657.0}, {"date": "2026-04-15", "close": 15.27, "volume": 151814.0}, {"date": "2026-04-16", "close": 15.41, "volume": 163546.0}, {"date": "2026-04-17", "close": 15.73, "volume": 154167.0}, {"date": "2026-04-20", "close": 15.69, "volume": 162696.0}, {"date": "2026-04-21", "close": 15.9, "volume": 181948.0}, {"date": "2026-04-22", "close": 15.78, "volume": 148505.0}, {"date": "2026-04-23", "close": 15.95, "volume": 260783.0}, {"date": "2026-04-24", "close": 15.8, "volume": 108745.0}, {"date": "2026-04-27", "close": 15.68, "volume": 151555.0}, {"date": "2026-04-28", "close": 15.59, "volume": 180853.0}, {"date": "2026-04-29", "close": 15.65, "volume": 297674.0}, {"date": "2026-04-30", "close": 15.77, "volume": 184527.0}, {"date": "2026-05-01", "close": 15.89, "volume": 170342.0}, {"date": "2026-05-04", "close": 16.05, "volume": 176169.0}, {"date": "2026-05-05", "close": 16.68, "volume": 400443.0}, {"date": "2026-05-06", "close": 17.65, "volume": 721690.0}, {"date": "2026-05-07", "close": 18.15, "volume": 552851.0}, {"date": "2026-05-08", "close": 18.48, "volume": 772590.0}, {"date": "2026-05-11", "close": 18.31, "volume": 260507.0}, {"date": "2026-05-12", "close": 17.65, "volume": 369907.0}, {"date": "2026-05-13", "close": 16.9, "volume": 267701.0}, {"date": "2026-05-14", "close": 17.21, "volume": 164395.0}, {"date": "2026-05-15", "close": 17.59, "volume": 283599.0}, {"date": "2026-05-18", "close": 17.83, "volume": 192501.0}, {"date": "2026-05-19", "close": 18.09, "volume": 270922.0}, {"date": "2026-05-20", "close": 18.31, "volume": 259616.0}, {"date": "2026-05-21", "close": 18.5, "volume": 335362.0}, {"date": "2026-05-22", "close": 18.56, "volume": 355004.0}, {"date": "2026-05-25", "close": 18.5, "volume": 136367.0}, {"date": "2026-05-26", "close": 18.32, "volume": 129633.0}, {"date": "2026-05-27", "close": 18.54, "volume": 116120.0}, {"date": "2026-05-28", "close": 18.49, "volume": 136091.0}, {"date": "2026-05-29", "close": 18.26, "volume": 256918.0}, {"date": "2026-06-01", "close": 18.6, "volume": 306013.0}, {"date": "2026-06-02", "close": 18.51, "volume": 110104.0}, {"date": "2026-06-03", "close": 18.57, "volume": 273891.0}, {"date": "2026-06-04", "close": 19.01, "volume": 554154.0}, {"date": "2026-06-05", "close": 19.26, "volume": 246862.0}, {"date": "2026-06-09", "close": 19.41, "volume": 249603.0}, {"date": "2026-06-10", "close": 19.3, "volume": 164231.0}, {"date": "2026-06-11", "close": 19.6, "volume": 194804.0}, {"date": "2026-06-12", "close": 19.57, "volume": 205349.0}, {"date": "2026-06-15", "close": 19.42, "volume": 370860.0}, {"date": "2026-06-16", "close": 19.55, "volume": 118538.0}, {"date": "2026-06-17", "close": 19.54, "volume": 165692.0}, {"date": "2026-06-18", "close": 19.65, "volume": 662872.0}, {"date": "2026-06-19", "close": 19.62, "volume": 122703.0}, {"date": "2026-06-22", "close": 19.54, "volume": 163039.0}, {"date": "2026-06-23", "close": 19.24, "volume": 205395.0}, {"date": "2026-06-24", "close": 19.38, "volume": 277764.0}, {"date": "2026-06-25", "close": 19.41, "volume": 84072.0}, {"date": "2026-06-26", "close": 19.33, "volume": 112190.0}, {"date": "2026-06-29", "close": 19.34, "volume": 166470.0}, {"date": "2026-06-30", "close": 19.49, "volume": 136308.0}, {"date": "2026-07-01", "close": 18.89, "volume": 325628.0}, {"date": "2026-07-02", "close": 19.07, "volume": 280241.0}, {"date": "2026-07-03", "close": 19.26, "volume": 155933.0}, {"date": "2026-07-06", "close": 19.06, "volume": 153768.0}, {"date": "2026-07-07", "close": 19.18, "volume": 222761.0}, {"date": "2026-07-08", "close": 19.68, "volume": 212081.0}, {"date": "2026-07-09", "close": 19.46, "volume": 159367.0}, {"date": "2026-07-10", "close": 19.33, "volume": 146976.0}, {"date": "2026-07-13", "close": 19.65, "volume": 232694.0}, {"date": "2026-07-14", "close": 19.62, "volume": 228094.0}, {"date": "2026-07-15", "close": 19.69, "volume": 107808.0}, {"date": "2026-07-16", "close": 19.75, "volume": 245492.0}, {"date": "2026-07-17", "close": 19.87, "volume": 184690.0}, {"date": "2026-07-20", "close": 20.14, "volume": 165646.0}, {"date": "2026-07-21", "close": 19.64, "volume": 115997.0}, {"date": "2026-07-22", "close": 19.52, "volume": 117564.0}, {"date": "2026-07-23", "close": 19.3, "volume": 191700.0}, {"date": "2026-07-24", "close": 19.44, "volume": 121944.0}, {"date": "2026-07-27", "close": 19.94, "volume": 209607.0}, {"date": "2026-07-28", "close": 20.05, "volume": 143267.0}, {"date": "2026-07-29", "close": 19.85, "volume": 191646.0}, {"date": "2026-07-30", "close": 19.72, "volume": 181422.0}, {"date": "2026-07-31", "close": 19.5, "volume": 139762.0}, {"date": "2026-08-03", "close": 19.63, "volume": 241453.0}, {"date": "2026-08-04", "close": 19.86, "volume": 211616.0}, {"date": "2026-08-05", "close": 20.13, "volume": 220173.0}, {"date": "2026-08-06", "close": 20.18, "volume": 237844.0}, {"date": "2026-08-07", "close": 20.28, "volume": 233036.0}, {"date": "2026-08-10", "close": 20.54, "volume": 231259.0}, {"date": "2026-08-11", "close": 20.87, "volume": 203271.0}, {"date": "2026-08-12", "close": 20.5, "volume": 130219.0}, {"date": "2026-08-13", "close": 20.47, "volume": 114209.0}, {"date": "2026-08-14", "close": 20.44, "volume": 135006.0}, {"date": "2026-08-17", "close": 20.39, "volume": 157226.0}, {"date": "2026-08-18", "close": 20.41, "volume": 152379.0}, {"date": "2026-08-19", "close": 20.49, "volume": 100082.0}, {"date": "2026-08-20", "close": 20.34, "volume": 243339.0}, {"date": "2026-08-21", "close": 20.26, "volume": 210798.0}, {"date": "2026-08-24", "close": 20.32, "volume": 148503.0}, {"date": "2026-08-25", "close": 20.34, "volume": 188117.0}, {"date": "2026-08-26", "close": 20.99, "volume": 258977.0}, {"date": "2026-08-27", "close": 19.48, "volume": 435524.0}, {"date": "2026-08-28", "close": 20.87, "volume": 682609.0}, {"date": "2026-08-31", "close": 20.79, "volume": 561799.0}, {"date": "2026-09-01", "close": 20.15, "volume": 436996.0}, {"date": "2026-09-02", "close": 20.0, "volume": 312272.0}, {"date": "2026-09-03", "close": 20.02, "volume": 473993.0}, {"date": "2026-09-04", "close": 20.15, "volume": 424912.0}, {"date": "2026-09-07", "close": 20.12, "volume": 509714.0}], "refreshing": true}