{"ticker": "MYX", "overview": {"name": "Mayne Pharma Group Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MYX", "has_prices": true, "as_of": "2026-09-18", "last": 3.01, "prev_close": 3.02, "change": -0.010000000000000231, "change_pct": -0.0033112582781457717, "session_volume": 272099.0, "vwap_5": 3.0226833937084665, "vwap_20": 3.086680214176512, "vwap_60": 2.999329283209763, "vwap_250": 3.370101175489202, "high_52w": 5.79, "low_52w": 2.13, "avg_volume_20": 250550.35, "sessions": 400, "market_cap": {"value": 247310479.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03125394", "src": "ASX", "ticker": "MYX", "cik": "", "company": "Mayne Pharma Group Limited", "company_raw": "Mayne Pharma Group 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": "A director files a director's interest notice on MYX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125394", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "exercise of options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-03-22", "source_url": "https://www.marketindex.com.au/asx/myx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/myx", "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": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/myx", "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": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/myx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/myx", "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": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/myx", "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": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/myx", "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": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/myx", "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": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/myx", "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": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/myx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/myx", "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": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/myx", "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": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/myx", "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": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/myx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/myx", "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": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/myx", "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": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/myx", "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": "2026-01-18", "source_url": "https://www.marketindex.com.au/asx/myx", "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": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/myx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/myx", "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": "2026-01-09", "source_url": "https://www.marketindex.com.au/asx/myx", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/myx", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/myx", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/myx", "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": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/myx", "needs_ocr": 0}], "directors": [{"name": "exercise of options", "first_seen": "2010-03-22", "last_seen": "2010-03-22", "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": "2026-10-29", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MYX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155482-3A705369"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MYX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155481-3A705368"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MYX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155479-3A705367"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Investor presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152773-3A704891"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Mayne Pharma reports unaudited Q1 FY27 results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152771-3A704888"}], "performance": {"ticker": "MYX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-06-29", "close": 8.804385, "volume": 110458.0}, {"date": "2007-07-02", "close": 7.77720675, "volume": 46080.0}, {"date": "2007-07-03", "close": 7.3369875, "volume": 51742.0}, {"date": "2007-07-04", "close": 7.48372725, "volume": 7495.0}, {"date": "2007-07-05", "close": 8.65764525, "volume": 25164.0}, {"date": "2007-07-06", "close": 9.391344, "volume": 18362.0}, {"date": "2007-07-09", "close": 8.804385, "volume": 20681.0}, {"date": "2007-07-10", "close": 9.391344, "volume": 29787.0}, {"date": "2007-07-11", "close": 9.53808375, "volume": 31198.0}, {"date": "2007-07-12", "close": 9.24460425, "volume": 12979.0}, {"date": "2007-07-13", "close": 9.0978645, "volume": 10450.0}, {"date": "2007-07-16", "close": 8.804385, "volume": 24272.0}, {"date": "2007-07-17", "close": 8.65764525, "volume": 2923.0}, {"date": "2007-07-18", "close": 8.36416575, "volume": 8859.0}, {"date": "2007-07-19", "close": 8.36416575, "volume": 1363.0}, {"date": "2007-07-20", "close": 8.36416575, "volume": 1581.0}, {"date": "2007-07-23", "close": 8.217426, "volume": 7389.0}, {"date": "2007-07-24", "close": 7.630467, "volume": 10295.0}, {"date": "2007-07-25", "close": 7.630467, "volume": 3060.0}, {"date": "2007-07-26", "close": 7.48372725, "volume": 2317.0}, {"date": "2007-07-27", "close": 7.410357375, "volume": 8859.0}, {"date": "2007-07-30", "close": 7.3369875, "volume": 29031.0}, {"date": "2007-07-31", "close": 7.77720675, "volume": 3585.0}, {"date": "2007-08-01", "close": 6.89676825, "volume": 4089.0}, {"date": "2007-08-02", "close": 7.3369875, "volume": 3510.0}, {"date": "2007-08-03", "close": 7.630467, "volume": 5649.0}, {"date": "2007-08-06", "close": 7.043508, "volume": 7156.0}, {"date": "2007-08-07", "close": 7.48372725, "volume": 2726.0}, {"date": "2007-08-08", "close": 7.557097125, "volume": 1007.0}, {"date": "2007-08-09", "close": 7.3369875, "volume": 22148.0}, {"date": "2007-08-10", "close": 7.116877875, "volume": 11585.0}, {"date": "2007-08-13", "close": 7.77720675, "volume": 3700.0}, {"date": "2007-08-14", "close": 7.3369875, "volume": 4698.0}, {"date": "2007-08-15", "close": 6.970138125, "volume": 2454.0}, {"date": "2007-08-16", "close": 6.60328875, "volume": 1840.0}, {"date": "2007-08-17", "close": 5.5761105, "volume": 6815.0}, {"date": "2007-08-20", "close": 6.60328875, "volume": 1772.0}, {"date": "2007-08-21", "close": 6.60328875, "volume": 4849.0}, {"date": "2007-08-22", "close": 6.1630695, "volume": 1003.0}, {"date": "2007-08-23", "close": 6.89676825, "volume": 8941.0}, {"date": "2007-08-24", "close": 6.7500285, "volume": 2317.0}, {"date": "2007-08-27", "close": 6.60328875, "volume": 1363.0}, {"date": "2007-08-28", "close": 6.89676825, "volume": 1731.0}, {"date": "2007-08-29", "close": 6.7500285, "volume": 313.0}, {"date": "2007-08-30", "close": 6.1630695, "volume": 750.0}, {"date": "2007-08-31", "close": 6.30980925, "volume": 6480.0}, {"date": "2007-09-03", "close": 6.30980925, "volume": 1698.0}, {"date": "2007-09-04", "close": 6.30980925, "volume": 1709.0}, {"date": "2007-09-05", "close": 5.5761105, "volume": 7456.0}, {"date": "2007-09-06", "close": 6.1630695, "volume": 1390.0}, {"date": "2007-09-07", "close": 6.89676825, "volume": 4470.0}, {"date": "2007-09-10", "close": 7.043508, "volume": 2215.0}, {"date": "2007-09-11", "close": 7.263617625, "volume": 10147.0}, {"date": "2007-09-12", "close": 7.630467, "volume": 5452.0}, {"date": "2007-09-13", "close": 7.630467, "volume": 102.0}, {"date": "2007-09-18", "close": 6.456549, "volume": 13289.0}, {"date": "2007-09-19", "close": 6.30980925, "volume": 10904.0}, {"date": "2007-09-20", "close": 6.30980925, "volume": 5452.0}, {"date": "2007-09-21", "close": 6.30980925, "volume": 7963.0}, {"date": "2007-09-24", "close": 6.1630695, "volume": 8041.0}, {"date": "2007-09-25", "close": 6.1630695, "volume": 4350.0}, {"date": "2007-09-26", "close": 6.60328875, "volume": 1421.0}, {"date": "2007-09-27", "close": 6.60328875, "volume": 4975.0}, {"date": "2007-09-28", "close": 6.30980925, "volume": 2590.0}, {"date": "2007-10-01", "close": 6.089699625, "volume": 4352.0}, {"date": "2007-10-02", "close": 6.60328875, "volume": 1168.0}, {"date": "2007-10-03", "close": 6.089699625, "volume": 2044.0}, {"date": "2007-10-04", "close": 6.1630695, "volume": 57.0}, {"date": "2007-10-05", "close": 6.60328875, "volume": 4191.0}, {"date": "2007-10-08", "close": 6.60328875, "volume": 202.0}, {"date": "2007-10-09", "close": 6.7500285, "volume": 3693.0}, {"date": "2007-10-10", "close": 6.676658625, "volume": 5136.0}, {"date": "2007-10-11", "close": 6.30980925, "volume": 2044.0}, {"date": "2007-10-12", "close": 6.30980925, "volume": 750.0}, {"date": "2007-10-15", "close": 6.383179125, "volume": 7042.0}, {"date": "2007-10-16", "close": 6.089699625, "volume": 3407.0}, {"date": "2007-10-18", "close": 6.383179125, "volume": 7384.0}, {"date": "2007-10-19", "close": 6.1630695, "volume": 7381.0}, {"date": "2007-10-22", "close": 6.1630695, "volume": 681.0}, {"date": "2007-10-23", "close": 6.1630695, "volume": 1179.0}, {"date": "2007-10-25", "close": 6.60328875, "volume": 3854.0}, {"date": "2007-10-26", "close": 6.60328875, "volume": 529.0}, {"date": "2007-10-30", "close": 6.60328875, "volume": 2010.0}, {"date": "2007-11-01", "close": 7.3369875, "volume": 1363.0}, {"date": "2007-11-02", "close": 6.89676825, "volume": 681.0}, {"date": "2007-11-05", "close": 7.3369875, "volume": 16303.0}, {"date": "2007-11-07", "close": 6.7500285, "volume": 4225.0}, {"date": "2007-11-08", "close": 6.823398375, "volume": 2317.0}, {"date": "2007-11-09", "close": 6.7500285, "volume": 17824.0}, {"date": "2007-11-12", "close": 6.7500285, "volume": 6713.0}, {"date": "2007-11-13", "close": 6.60328875, "volume": 3169.0}, {"date": "2007-11-14", "close": 6.676658625, "volume": 3816.0}, {"date": "2007-11-15", "close": 6.60328875, "volume": 7016.0}, {"date": "2007-11-16", "close": 6.676658625, "volume": 6678.0}, {"date": "2007-11-19", "close": 6.60328875, "volume": 68.0}, {"date": "2007-11-20", "close": 6.676658625, "volume": 12073.0}, {"date": "2007-11-21", "close": 6.823398375, "volume": 14816.0}, {"date": "2007-11-22", "close": 6.60328875, "volume": 7837.0}, {"date": "2007-11-23", "close": 6.30980925, "volume": 681.0}, {"date": "2007-11-26", "close": 7.043508, "volume": 18351.0}, {"date": "2007-11-28", "close": 7.043508, "volume": 681.0}, {"date": "2007-11-30", "close": 6.89676825, "volume": 136.0}, {"date": "2007-12-03", "close": 6.970138125, "volume": 3959.0}, {"date": "2007-12-04", "close": 6.60328875, "volume": 3039.0}, {"date": "2007-12-05", "close": 6.60328875, "volume": 6815.0}, {"date": "2007-12-07", "close": 6.236439375, "volume": 8624.0}, {"date": "2007-12-10", "close": 6.60328875, "volume": 8413.0}, {"date": "2007-12-11", "close": 6.60328875, "volume": 1431.0}, {"date": "2007-12-12", "close": 6.60328875, "volume": 5445.0}, {"date": "2007-12-13", "close": 6.60328875, "volume": 5861.0}, {"date": "2007-12-14", "close": 6.676658625, "volume": 341.0}, {"date": "2007-12-17", "close": 6.60328875, "volume": 9646.0}, {"date": "2007-12-18", "close": 6.30980925, "volume": 7765.0}, {"date": "2007-12-20", "close": 6.30980925, "volume": 1104.0}, {"date": "2007-12-21", "close": 6.383179125, "volume": 681.0}, {"date": "2007-12-24", "close": 6.236439375, "volume": 2862.0}, {"date": "2008-01-03", "close": 6.456549, "volume": 7350.0}, {"date": "2008-01-07", "close": 6.456549, "volume": 2044.0}, {"date": "2008-01-08", "close": 6.456549, "volume": 4583.0}, {"date": "2008-01-09", "close": 6.1630695, "volume": 4770.0}, {"date": "2008-01-11", "close": 6.60328875, "volume": 681.0}, {"date": "2008-01-14", "close": 6.01632975, "volume": 3674.0}, {"date": "2008-01-15", "close": 5.86959, "volume": 9384.0}, {"date": "2008-01-16", "close": 5.5761105, "volume": 1642.0}, {"date": "2008-01-17", "close": 5.13589125, "volume": 273.0}, {"date": "2008-01-18", "close": 5.13589125, "volume": 2624.0}, {"date": "2008-01-21", "close": 5.13589125, "volume": 2198.0}, {"date": "2008-01-22", "close": 5.13589125, "volume": 681.0}, {"date": "2008-01-23", "close": 5.062521375, "volume": 2265.0}, {"date": "2008-01-24", "close": 5.356000875, "volume": 2290.0}, {"date": "2008-01-25", "close": 5.13589125, "volume": 2600.0}, {"date": "2008-01-30", "close": 5.282631, "volume": 886.0}, {"date": "2008-01-31", "close": 5.86959, "volume": 3101.0}, {"date": "2008-02-01", "close": 5.86959, "volume": 20.0}, {"date": "2008-02-04", "close": 5.86959, "volume": 784.0}, {"date": "2008-02-06", "close": 5.42937075, "volume": 9199.0}, {"date": "2008-02-07", "close": 4.9891515, "volume": 3349.0}, {"date": "2008-02-08", "close": 5.13589125, "volume": 3721.0}, {"date": "2008-02-11", "close": 5.13589125, "volume": 11177.0}, {"date": "2008-02-12", "close": 5.13589125, "volume": 18059.0}, {"date": "2008-02-13", "close": 5.13589125, "volume": 3680.0}, {"date": "2008-02-14", "close": 4.9891515, "volume": 3407.0}, {"date": "2008-02-15", "close": 5.42937075, "volume": 3510.0}, {"date": "2008-02-18", "close": 5.13589125, "volume": 7087.0}, {"date": "2008-02-19", "close": 5.13589125, "volume": 3086.0}, {"date": "2008-02-20", "close": 5.86959, "volume": 1710.0}, {"date": "2008-02-21", "close": 5.13589125, "volume": 2044.0}, {"date": "2008-02-22", "close": 5.13589125, "volume": 3026.0}, {"date": "2008-03-04", "close": 4.9891515, "volume": 184.0}, {"date": "2008-03-11", "close": 4.695672, "volume": 341.0}, {"date": "2008-03-13", "close": 4.108713, "volume": 44.0}, {"date": "2008-03-18", "close": 4.108713, "volume": 341.0}, {"date": "2008-03-25", "close": 4.108713, "volume": 927.0}, {"date": "2008-03-26", "close": 4.108713, "volume": 3050.0}, {"date": "2008-03-27", "close": 4.108713, "volume": 1976.0}, {"date": "2008-03-28", "close": 3.741863625, "volume": 284.0}, {"date": "2008-03-31", "close": 3.8152335, "volume": 5111.0}, {"date": "2008-04-02", "close": 4.108713, "volume": 358.0}, {"date": "2008-04-07", "close": 4.108713, "volume": 545.0}, {"date": "2008-04-14", "close": 4.4021925, "volume": 7496.0}, {"date": "2008-04-17", "close": 4.108713, "volume": 10875.0}, {"date": "2008-04-22", "close": 4.108713, "volume": 341.0}, {"date": "2008-04-23", "close": 4.108713, "volume": 1022.0}, {"date": "2008-04-28", "close": 4.035343125, "volume": 3636.0}, {"date": "2008-04-29", "close": 4.035343125, "volume": 10.0}, {"date": "2008-04-30", "close": 3.66849375, "volume": 14311.0}, {"date": "2008-05-01", "close": 3.66849375, "volume": 5111.0}, {"date": "2008-05-02", "close": 3.66849375, "volume": 6815.0}, {"date": "2008-05-06", "close": 3.66849375, "volume": 6975.0}, {"date": "2008-05-07", "close": 3.8152335, "volume": 3578.0}, {"date": "2008-05-12", "close": 3.8152335, "volume": 256.0}, {"date": "2008-05-13", "close": 3.96197325, "volume": 443.0}, {"date": "2008-05-14", "close": 5.13589125, "volume": 1942.0}, {"date": "2008-05-15", "close": 5.13589125, "volume": 681.0}, {"date": "2008-05-16", "close": 5.86959, "volume": 2147.0}, {"date": "2008-05-19", "close": 5.86959, "volume": 3407.0}, {"date": "2008-05-30", "close": 5.649480375, "volume": 1124.0}, {"date": "2008-06-03", "close": 5.13589125, "volume": 6075.0}, {"date": "2008-06-05", "close": 4.4021925, "volume": 1660.0}, {"date": "2008-06-06", "close": 4.4021925, "volume": 5452.0}, {"date": "2008-06-10", "close": 4.84241175, "volume": 1193.0}, {"date": "2008-06-12", "close": 5.13589125, "volume": 3407.0}, {"date": "2008-06-13", "close": 4.4021925, "volume": 5588.0}, {"date": "2008-06-16", "close": 4.4021925, "volume": 818.0}, {"date": "2008-06-17", "close": 5.86959, "volume": 8007.0}, {"date": "2008-06-18", "close": 5.86959, "volume": 2044.0}, {"date": "2008-06-19", "close": 5.86959, "volume": 2090.0}, {"date": "2008-06-20", "close": 5.649480375, "volume": 4704.0}, {"date": "2008-06-23", "close": 5.86959, "volume": 138.0}, {"date": "2008-06-24", "close": 5.649480375, "volume": 14.0}, {"date": "2008-06-26", "close": 4.84241175, "volume": 477.0}, {"date": "2008-06-27", "close": 5.5761105, "volume": 5500.0}, {"date": "2008-07-02", "close": 5.42937075, "volume": 954.0}, {"date": "2008-07-03", "close": 4.4021925, "volume": 3407.0}, {"date": "2008-07-04", "close": 4.4021925, "volume": 1090.0}, {"date": "2008-07-07", "close": 5.13589125, "volume": 114.0}, {"date": "2008-07-08", "close": 4.4021925, "volume": 6815.0}, {"date": "2008-07-11", "close": 4.4021925, "volume": 193.0}, {"date": "2008-07-14", "close": 4.4021925, "volume": 6527.0}, {"date": "2008-07-21", "close": 4.695672, "volume": 176.0}, {"date": "2008-07-22", "close": 4.695672, "volume": 2550.0}, {"date": "2008-07-23", "close": 4.695672, "volume": 381.0}, {"date": "2008-07-24", "close": 5.282631, "volume": 1065.0}, {"date": "2008-07-25", "close": 5.86959, "volume": 39.0}, {"date": "2008-07-29", "close": 4.915781625, "volume": 16628.0}, {"date": "2008-07-30", "close": 4.915781625, "volume": 273.0}, {"date": "2008-08-04", "close": 4.769041875, "volume": 457.0}, {"date": "2008-08-05", "close": 5.282631, "volume": 0.0}, {"date": "2008-08-06", "close": 4.695672, "volume": 5111.0}, {"date": "2008-08-12", "close": 4.4021925, "volume": 3407.0}, {"date": "2008-08-18", "close": 4.4021925, "volume": 1772.0}, {"date": "2008-08-20", "close": 4.695672, "volume": 3407.0}, {"date": "2008-08-22", "close": 4.182082875, "volume": 4591.0}, {"date": "2008-08-25", "close": 4.182082875, "volume": 5550.0}, {"date": "2008-08-27", "close": 4.4021925, "volume": 2044.0}, {"date": "2008-08-29", "close": 4.9891515, "volume": 3694.0}, {"date": "2008-09-03", "close": 5.062521375, "volume": 3407.0}, {"date": "2008-09-09", "close": 4.035343125, "volume": 2044.0}, {"date": "2008-09-10", "close": 3.96197325, "volume": 2726.0}, {"date": "2008-09-12", "close": 3.96197325, "volume": 341.0}, {"date": "2008-09-15", "close": 3.96197325, "volume": 341.0}, {"date": "2008-09-17", "close": 4.4021925, "volume": 220.0}, {"date": "2008-09-18", "close": 4.035343125, "volume": 1022.0}, {"date": "2008-09-19", "close": 4.035343125, "volume": 341.0}, {"date": "2008-09-23", "close": 3.66849375, "volume": 1363.0}, {"date": "2008-09-30", "close": 4.328822625, "volume": 0.0}, {"date": "2008-10-06", "close": 3.8152335, "volume": 1363.0}, {"date": "2008-10-07", "close": 3.8152335, "volume": 341.0}, {"date": "2008-10-08", "close": 3.66849375, "volume": 5007.0}, {"date": "2008-10-09", "close": 3.08153475, "volume": 2726.0}, {"date": "2008-10-10", "close": 2.934795, "volume": 6542.0}, {"date": "2008-10-14", "close": 3.66849375, "volume": 225.0}, {"date": "2008-10-15", "close": 3.2282745, "volume": 716.0}, {"date": "2008-10-16", "close": 3.66849375, "volume": 422.0}, {"date": "2008-10-24", "close": 3.66849375, "volume": 1363.0}, {"date": "2008-10-31", "close": 3.2282745, "volume": 954.0}, {"date": "2008-11-05", "close": 3.66849375, "volume": 395.0}, {"date": "2008-11-07", "close": 2.934795, "volume": 5929.0}, {"date": "2008-11-11", "close": 2.934795, "volume": 3612.0}, {"date": "2008-11-12", "close": 2.934795, "volume": 8859.0}, {"date": "2008-11-13", "close": 2.6413155, "volume": 14311.0}, {"date": "2008-11-14", "close": 2.6413155, "volume": 7766.0}, {"date": "2008-11-17", "close": 2.6413155, "volume": 1363.0}, {"date": "2008-11-18", "close": 2.78805525, "volume": 9025.0}, {"date": "2008-11-19", "close": 2.714685375, "volume": 993.0}, {"date": "2008-11-27", "close": 2.6413155, "volume": 16355.0}, {"date": "2008-11-28", "close": 2.6413155, "volume": 4430.0}, {"date": "2008-12-01", "close": 2.6413155, "volume": 2249.0}, {"date": "2008-12-02", "close": 2.6413155, "volume": 3748.0}, {"date": "2008-12-04", "close": 2.6413155, "volume": 176.0}, {"date": "2008-12-05", "close": 2.6413155, "volume": 191.0}, {"date": "2008-12-08", "close": 2.6413155, "volume": 1098.0}, {"date": "2008-12-09", "close": 2.6413155, "volume": 10222.0}, {"date": "2008-12-10", "close": 2.6413155, "volume": 5512.0}, {"date": "2008-12-12", "close": 2.6413155, "volume": 917.0}, {"date": "2008-12-22", "close": 2.347836, "volume": 681.0}, {"date": "2008-12-30", "close": 2.78805525, "volume": 8093.0}, {"date": "2009-01-27", "close": 2.78805525, "volume": 1704.0}, {"date": "2009-01-30", "close": 2.78805525, "volume": 9541.0}, {"date": "2009-02-02", "close": 2.78805525, "volume": 681.0}, {"date": "2009-02-04", "close": 2.78805525, "volume": 3407.0}, {"date": "2009-02-05", "close": 2.78805525, "volume": 2487.0}, {"date": "2009-02-06", "close": 2.6413155, "volume": 9190.0}, {"date": "2009-02-09", "close": 2.6413155, "volume": 1704.0}, {"date": "2009-02-10", "close": 2.6413155, "volume": 2044.0}, {"date": "2009-02-12", "close": 2.6413155, "volume": 681.0}, {"date": "2009-02-13", "close": 2.6413155, "volume": 3418.0}, {"date": "2009-02-16", "close": 2.6413155, "volume": 4215.0}, {"date": "2009-02-17", "close": 2.347836, "volume": 681.0}, {"date": "2009-02-18", "close": 2.347836, "volume": 3407.0}, {"date": "2009-02-19", "close": 2.6413155, "volume": 1578.0}, {"date": "2009-02-20", "close": 2.934795, "volume": 262.0}, {"date": "2009-02-26", "close": 2.347836, "volume": 1363.0}, {"date": "2009-02-27", "close": 2.274466125, "volume": 4089.0}, {"date": "2009-03-03", "close": 1.4673975, "volume": 6815.0}, {"date": "2009-03-06", "close": 1.760877, "volume": 5452.0}, {"date": "2009-03-12", "close": 1.90761675, "volume": 1363.0}, {"date": "2009-03-13", "close": 2.20109625, "volume": 1363.0}, {"date": "2009-03-18", "close": 2.49457575, "volume": 493.0}, {"date": "2009-03-24", "close": 2.714685375, "volume": 6428.0}, {"date": "2009-03-27", "close": 2.49457575, "volume": 4089.0}, {"date": "2009-03-30", "close": 2.567945625, "volume": 2726.0}, {"date": "2009-03-31", "close": 2.934795, "volume": 681.0}, {"date": "2009-04-02", "close": 2.6413155, "volume": 341.0}, {"date": "2009-04-03", "close": 2.934795, "volume": 4079.0}, {"date": "2009-04-08", "close": 2.934795, "volume": 917.0}, {"date": "2009-04-16", "close": 2.934795, "volume": 341.0}, {"date": "2009-04-17", "close": 2.78805525, "volume": 1567.0}, {"date": "2009-04-21", "close": 2.78805525, "volume": 6815.0}, {"date": "2009-04-24", "close": 2.78805525, "volume": 3407.0}, {"date": "2009-04-28", "close": 2.78805525, "volume": 2794.0}, {"date": "2009-04-29", "close": 2.6413155, "volume": 4262.0}, {"date": "2009-04-30", "close": 2.6413155, "volume": 3339.0}, {"date": "2009-05-01", "close": 2.78805525, "volume": 1530.0}, {"date": "2009-05-06", "close": 2.78805525, "volume": 2627.0}, {"date": "2009-05-07", "close": 2.78805525, "volume": 1462.0}, {"date": "2009-05-08", "close": 2.78805525, "volume": 3407.0}, {"date": "2009-05-13", "close": 2.78805525, "volume": 5532.0}, {"date": "2009-05-14", "close": 2.6413155, "volume": 10.0}, {"date": "2009-05-15", "close": 2.934795, "volume": 3458.0}, {"date": "2009-05-18", "close": 2.934795, "volume": 753.0}, {"date": "2009-05-20", "close": 2.934795, "volume": 7578.0}, {"date": "2009-05-21", "close": 2.934795, "volume": 1281.0}, {"date": "2009-05-22", "close": 2.6413155, "volume": 2031.0}, {"date": "2009-05-25", "close": 2.6413155, "volume": 3503.0}, {"date": "2009-05-28", "close": 3.08153475, "volume": 1022.0}, {"date": "2009-05-29", "close": 2.934795, "volume": 1976.0}, {"date": "2009-06-04", "close": 3.66849375, "volume": 1948.0}, {"date": "2009-06-05", "close": 4.4021925, "volume": 681.0}, {"date": "2009-06-11", "close": 4.54893225, "volume": 331.0}, {"date": "2009-06-12", "close": 3.66849375, "volume": 1619.0}, {"date": "2009-06-15", "close": 3.521754, "volume": 1107.0}, {"date": "2009-06-16", "close": 3.521754, "volume": 4089.0}, {"date": "2009-06-17", "close": 3.37501425, "volume": 6028.0}, {"date": "2009-06-18", "close": 3.08153475, "volume": 1605.0}, {"date": "2009-06-22", "close": 3.301644375, "volume": 6815.0}, {"date": "2009-06-23", "close": 3.301644375, "volume": 99.0}, {"date": "2009-06-24", "close": 3.2282745, "volume": 2286.0}, {"date": "2009-06-25", "close": 2.934795, "volume": 1462.0}, {"date": "2009-06-26", "close": 2.934795, "volume": 1363.0}, {"date": "2009-06-29", "close": 2.934795, "volume": 9745.0}, {"date": "2009-06-30", "close": 2.6413155, "volume": 10120.0}, {"date": "2009-07-03", "close": 2.78805525, "volume": 2272.0}, {"date": "2009-07-06", "close": 2.78805525, "volume": 1363.0}, {"date": "2009-07-07", "close": 2.49457575, "volume": 6868.0}, {"date": "2009-07-13", "close": 2.78805525, "volume": 17855.0}, {"date": "2009-07-14", "close": 2.78805525, "volume": 6815.0}, {"date": "2009-07-15", "close": 2.78805525, "volume": 2726.0}, {"date": "2009-07-20", "close": 2.78805525, "volume": 1908.0}, {"date": "2009-07-23", "close": 3.08153475, "volume": 6951.0}, {"date": "2009-07-27", "close": 3.08153475, "volume": 6781.0}, {"date": "2009-07-28", "close": 3.08153475, "volume": 1174.0}, {"date": "2009-07-29", "close": 2.934795, "volume": 681.0}, {"date": "2009-07-30", "close": 2.78805525, "volume": 1040.0}, {"date": "2009-08-04", "close": 2.49457575, "volume": 1194.0}, {"date": "2009-08-05", "close": 2.20109625, "volume": 18400.0}, {"date": "2009-08-06", "close": 2.347836, "volume": 10436.0}, {"date": "2009-08-11", "close": 2.347836, "volume": 92.0}, {"date": "2009-08-13", "close": 2.347836, "volume": 4089.0}, {"date": "2009-08-17", "close": 2.78805525, "volume": 4302.0}, {"date": "2009-08-20", "close": 2.934795, "volume": 5184.0}, {"date": "2009-08-21", "close": 2.78805525, "volume": 1770.0}, {"date": "2009-08-24", "close": 2.49457575, "volume": 3838.0}, {"date": "2009-08-25", "close": 2.78805525, "volume": 4273.0}, {"date": "2009-08-26", "close": 2.6413155, "volume": 10131.0}, {"date": "2009-08-27", "close": 2.78805525, "volume": 76620.0}, {"date": "2009-08-28", "close": 3.448384125, "volume": 3779.0}, {"date": "2009-08-31", "close": 3.66849375, "volume": 1070.0}, {"date": "2009-09-01", "close": 3.96197325, "volume": 2385.0}, {"date": "2009-09-02", "close": 3.66849375, "volume": 2044.0}, {"date": "2009-09-03", "close": 3.66849375, "volume": 2350.0}, {"date": "2009-09-04", "close": 4.108713, "volume": 1704.0}, {"date": "2009-09-07", "close": 4.54893225, "volume": 4760.0}, {"date": "2009-09-09", "close": 4.54893225, "volume": 2726.0}, {"date": "2009-09-14", "close": 4.695672, "volume": 1704.0}, {"date": "2009-09-15", "close": 5.72285025, "volume": 12676.0}, {"date": "2009-09-16", "close": 5.72285025, "volume": 2849.0}, {"date": "2009-09-17", "close": 5.42937075, "volume": 1527.0}, {"date": "2009-09-18", "close": 5.282631, "volume": 818.0}, {"date": "2009-09-21", "close": 4.4021925, "volume": 2362.0}, {"date": "2009-09-22", "close": 5.5761105, "volume": 9972.0}, {"date": "2009-09-25", "close": 5.796220125, "volume": 78754.0}, {"date": "2009-09-28", "close": 6.1630695, "volume": 83447.0}, {"date": "2009-09-29", "close": 6.1630695, "volume": 90504.0}, {"date": "2009-09-30", "close": 6.60328875, "volume": 90432.0}, {"date": "2009-10-01", "close": 6.823398375, "volume": 113806.0}, {"date": "2009-10-02", "close": 6.676658625, "volume": 52056.0}, {"date": "2009-10-05", "close": 6.456549, "volume": 25948.0}, {"date": "2009-10-06", "close": 6.456549, "volume": 68817.0}, {"date": "2009-10-07", "close": 6.7500285, "volume": 34874.0}, {"date": "2009-10-08", "close": 6.7500285, "volume": 39763.0}, {"date": "2009-10-09", "close": 6.7500285, "volume": 24011.0}, {"date": "2009-10-12", "close": 6.60328875, "volume": 22534.0}, {"date": "2009-10-13", "close": 6.7500285, "volume": 15947.0}, {"date": "2009-10-14", "close": 6.676658625, "volume": 14841.0}, {"date": "2009-10-15", "close": 6.676658625, "volume": 42357.0}, {"date": "2009-10-16", "close": 6.60328875, "volume": 36477.0}, {"date": "2009-10-19", "close": 6.456549, "volume": 26798.0}, {"date": "2009-10-20", "close": 6.1630695, "volume": 29545.0}, {"date": "2009-10-21", "close": 6.1630695, "volume": 16913.0}, {"date": "2009-10-22", "close": 5.5761105, "volume": 26271.0}, {"date": "2009-10-23", "close": 5.502740625, "volume": 10081.0}, {"date": "2009-10-26", "close": 5.42937075, "volume": 17359.0}, {"date": "2009-10-27", "close": 5.356000875, "volume": 39399.0}, {"date": "2009-10-28", "close": 5.42937075, "volume": 117484.0}, {"date": "2009-10-29", "close": 5.062521375, "volume": 111442.0}, {"date": "2009-10-30", "close": 5.42937075, "volume": 119824.0}, {"date": "2009-11-02", "close": 5.42937075, "volume": 14001.0}, {"date": "2009-11-03", "close": 4.9891515, "volume": 592620.0}, {"date": "2009-11-04", "close": 5.42937075, "volume": 304478.0}, {"date": "2009-11-05", "close": 6.1630695, "volume": 226861.0}, {"date": "2009-11-06", "close": 6.676658625, "volume": 148496.0}, {"date": "2009-11-09", "close": 6.529918875, "volume": 75362.0}, {"date": "2009-11-10", "close": 6.89676825, "volume": 67180.0}, {"date": "2009-11-11", "close": 7.263617625, "volume": 73219.0}, {"date": "2009-11-12", "close": 7.116877875, "volume": 59876.0}, {"date": "2009-11-13", "close": 7.263617625, "volume": 41490.0}, {"date": "2009-11-16", "close": 8.07068625, "volume": 180279.0}, {"date": "2009-11-17", "close": 7.630467, "volume": 64603.0}, {"date": "2009-11-18", "close": 8.65764525, "volume": 153185.0}, {"date": "2009-11-19", "close": 9.0978645, "volume": 91079.0}, {"date": "2009-11-20", "close": 9.391344, "volume": 114517.0}, {"date": "2009-11-23", "close": 9.6848235, "volume": 83801.0}, {"date": "2009-11-24", "close": 9.391344, "volume": 58753.0}, {"date": "2009-11-25", "close": 8.95112475, "volume": 51792.0}, {"date": "2009-11-26", "close": 8.5109055, "volume": 49879.0}, {"date": "2009-11-27", "close": 8.5109055, "volume": 47542.0}, {"date": "2009-11-30", "close": 8.217426, "volume": 44511.0}, {"date": "2009-12-01", "close": 8.217426, "volume": 19381.0}, {"date": "2009-12-02", "close": 8.65764525, "volume": 18656.0}, {"date": "2009-12-03", "close": 8.5109055, "volume": 32795.0}, {"date": "2009-12-04", "close": 8.584275375, "volume": 28588.0}, {"date": "2009-12-07", "close": 8.5109055, "volume": 5652.0}, {"date": "2009-12-08", "close": 7.997316375, "volume": 41616.0}, {"date": "2009-12-09", "close": 7.77720675, "volume": 75826.0}, {"date": "2009-12-10", "close": 7.48372725, "volume": 21351.0}, {"date": "2009-12-11", "close": 7.557097125, "volume": 5414.0}, {"date": "2009-12-14", "close": 8.217426, "volume": 12809.0}, {"date": "2009-12-15", "close": 8.65764525, "volume": 113160.0}, {"date": "2009-12-16", "close": 8.877754875, "volume": 43555.0}, {"date": "2009-12-17", "close": 8.5109055, "volume": 17389.0}, {"date": "2009-12-18", "close": 8.5109055, "volume": 9603.0}, {"date": "2009-12-21", "close": 8.5109055, "volume": 35471.0}, {"date": "2009-12-22", "close": 8.95112475, "volume": 31102.0}, {"date": "2009-12-23", "close": 9.391344, "volume": 67310.0}, {"date": "2009-12-24", "close": 9.24460425, "volume": 6858.0}, {"date": "2009-12-29", "close": 9.6848235, "volume": 17792.0}, {"date": "2009-12-30", "close": 9.6848235, "volume": 1594.0}, {"date": "2009-12-31", "close": 9.6848235, "volume": 1363.0}, {"date": "2010-01-04", "close": 9.83156325, "volume": 3782.0}, {"date": "2010-01-05", "close": 10.41852225, "volume": 19479.0}, {"date": "2010-01-06", "close": 10.638631875, "volume": 21408.0}, {"date": "2010-01-07", "close": 10.2717825, "volume": 11982.0}, {"date": "2010-01-08", "close": 10.2717825, "volume": 10299.0}, {"date": "2010-01-11", "close": 9.6848235, "volume": 17103.0}, {"date": "2010-01-12", "close": 9.391344, "volume": 23176.0}, {"date": "2010-01-13", "close": 9.391344, "volume": 8245.0}, {"date": "2010-01-14", "close": 9.391344, "volume": 5505.0}, {"date": "2010-01-15", "close": 9.758193375, "volume": 9495.0}, {"date": "2010-01-18", "close": 9.904933125, "volume": 17139.0}, {"date": "2010-01-19", "close": 9.83156325, "volume": 9392.0}, {"date": "2010-01-20", "close": 10.051672875, "volume": 3380.0}, {"date": "2010-01-21", "close": 9.758193375, "volume": 8274.0}, {"date": "2010-01-22", "close": 10.12504275, "volume": 18266.0}, {"date": "2010-01-25", "close": 9.978303, "volume": 18437.0}, {"date": "2010-01-27", "close": 9.978303, "volume": 11976.0}, {"date": "2010-01-28", "close": 9.978303, "volume": 22620.0}, {"date": "2010-01-29", "close": 9.53808375, "volume": 21442.0}, {"date": "2010-02-01", "close": 9.24460425, "volume": 17964.0}, {"date": "2010-02-02", "close": 9.0978645, "volume": 25688.0}, {"date": "2010-02-03", "close": 9.391344, "volume": 3111.0}, {"date": "2010-02-04", "close": 9.53808375, "volume": 2692.0}, {"date": "2010-02-05", "close": 8.804385, "volume": 27013.0}, {"date": "2010-02-08", "close": 8.804385, "volume": 5320.0}, {"date": "2010-02-09", "close": 8.877754875, "volume": 14856.0}, {"date": "2010-02-10", "close": 8.731015125, "volume": 21291.0}, {"date": "2010-02-11", "close": 8.804385, "volume": 5009.0}, {"date": "2010-02-12", "close": 8.95112475, "volume": 3321.0}, {"date": "2010-02-15", "close": 9.0978645, "volume": 2598.0}, {"date": "2010-02-16", "close": 8.804385, "volume": 4122.0}, {"date": "2010-02-17", "close": 8.95112475, "volume": 7462.0}, {"date": "2010-02-18", "close": 9.0978645, "volume": 2222.0}, {"date": "2010-02-19", "close": 9.391344, "volume": 16487.0}, {"date": "2010-02-22", "close": 9.0978645, "volume": 15182.0}, {"date": "2010-02-23", "close": 8.877754875, "volume": 12039.0}, {"date": "2010-02-24", "close": 8.804385, "volume": 12311.0}, {"date": "2010-02-25", "close": 8.804385, "volume": 36591.0}, {"date": "2010-02-26", "close": 8.804385, "volume": 31780.0}, {"date": "2010-03-01", "close": 8.584275375, "volume": 14352.0}, {"date": "2010-03-02", "close": 9.171234375, "volume": 43047.0}, {"date": "2010-03-03", "close": 9.0978645, "volume": 8887.0}, {"date": "2010-03-04", "close": 8.804385, "volume": 8041.0}, {"date": "2010-03-05", "close": 8.95112475, "volume": 12704.0}, {"date": "2010-03-08", "close": 8.95112475, "volume": 6474.0}, {"date": "2010-03-09", "close": 8.877754875, "volume": 6421.0}, {"date": "2010-03-10", "close": 9.0978645, "volume": 7006.0}, {"date": "2010-03-11", "close": 8.95112475, "volume": 5094.0}, {"date": "2010-03-12", "close": 9.464713875, "volume": 19825.0}, {"date": "2010-03-15", "close": 9.6848235, "volume": 18370.0}, {"date": "2010-03-16", "close": 9.53808375, "volume": 3859.0}, {"date": "2010-03-17", "close": 9.611453625, "volume": 28918.0}, {"date": "2010-03-18", "close": 9.6848235, "volume": 2570.0}, {"date": "2010-03-19", "close": 9.904933125, "volume": 31303.0}, {"date": "2010-03-22", "close": 10.12504275, "volume": 61287.0}, {"date": "2010-03-23", "close": 10.491892125, "volume": 22120.0}, {"date": "2010-03-24", "close": 10.932111375, "volume": 69507.0}, {"date": "2010-03-25", "close": 10.8587415, "volume": 16599.0}, {"date": "2010-03-26", "close": 10.71200175, "volume": 3802.0}, {"date": "2010-03-29", "close": 10.8587415, "volume": 2521.0}, {"date": "2010-03-30", "close": 10.491892125, "volume": 33596.0}, {"date": "2010-03-31", "close": 10.491892125, "volume": 30546.0}, {"date": "2010-04-01", "close": 10.41852225, "volume": 205534.0}, {"date": "2010-04-06", "close": 9.978303, "volume": 10105.0}, {"date": "2010-04-07", "close": 9.978303, "volume": 12124.0}, {"date": "2010-04-08", "close": 10.565262, "volume": 14897.0}, {"date": "2010-04-09", "close": 10.2717825, "volume": 16943.0}, {"date": "2010-04-12", "close": 10.2717825, "volume": 7086.0}, {"date": "2010-04-13", "close": 10.12504275, "volume": 4869.0}, {"date": "2010-04-14", "close": 9.83156325, "volume": 7713.0}, {"date": "2010-04-15", "close": 9.83156325, "volume": 18511.0}, {"date": "2010-04-16", "close": 10.12504275, "volume": 3339.0}, {"date": "2010-04-19", "close": 9.904933125, "volume": 9498.0}, {"date": "2010-04-20", "close": 9.83156325, "volume": 4697.0}, {"date": "2010-04-21", "close": 9.83156325, "volume": 11201.0}, {"date": "2010-04-22", "close": 9.758193375, "volume": 3966.0}, {"date": "2010-04-23", "close": 9.611453625, "volume": 6810.0}, {"date": "2010-04-27", "close": 9.464713875, "volume": 10379.0}, {"date": "2010-04-28", "close": 9.317974125, "volume": 5456.0}, {"date": "2010-04-29", "close": 9.611453625, "volume": 14005.0}, {"date": "2010-04-30", "close": 9.6848235, "volume": 5651.0}, {"date": "2010-05-03", "close": 9.317974125, "volume": 24566.0}, {"date": "2010-05-04", "close": 9.391344, "volume": 11955.0}, {"date": "2010-05-05", "close": 8.877754875, "volume": 15210.0}, {"date": "2010-05-06", "close": 8.731015125, "volume": 16667.0}, {"date": "2010-05-07", "close": 8.65764525, "volume": 46826.0}, {"date": "2010-05-10", "close": 8.804385, "volume": 28328.0}, {"date": "2010-05-11", "close": 8.804385, "volume": 30631.0}, {"date": "2010-05-12", "close": 8.804385, "volume": 29565.0}, {"date": "2010-05-13", "close": 8.804385, "volume": 4104.0}, {"date": "2010-05-14", "close": 8.95112475, "volume": 3822.0}, {"date": "2010-05-17", "close": 8.65764525, "volume": 22318.0}, {"date": "2010-05-18", "close": 8.65764525, "volume": 9917.0}, {"date": "2010-05-19", "close": 8.731015125, "volume": 11205.0}, {"date": "2010-05-20", "close": 8.95112475, "volume": 15743.0}, {"date": "2010-05-21", "close": 8.584275375, "volume": 9854.0}, {"date": "2010-05-24", "close": 8.804385, "volume": 1704.0}, {"date": "2010-05-25", "close": 8.5109055, "volume": 6377.0}, {"date": "2010-05-26", "close": 8.5109055, "volume": 6237.0}, {"date": "2010-05-27", "close": 8.217426, "volume": 5562.0}, {"date": "2010-05-28", "close": 8.5109055, "volume": 2458.0}, {"date": "2010-05-31", "close": 8.217426, "volume": 1546.0}, {"date": "2010-06-01", "close": 8.217426, "volume": 1746.0}, {"date": "2010-06-02", "close": 8.07068625, "volume": 11438.0}, {"date": "2010-06-03", "close": 8.144056125, "volume": 7837.0}, {"date": "2010-06-04", "close": 7.9239465, "volume": 3000.0}, {"date": "2010-06-07", "close": 7.850576625, "volume": 14136.0}, {"date": "2010-06-08", "close": 7.850576625, "volume": 16332.0}, {"date": "2010-06-09", "close": 7.77720675, "volume": 12718.0}, {"date": "2010-06-10", "close": 7.77720675, "volume": 9771.0}, {"date": "2010-06-11", "close": 7.77720675, "volume": 68.0}, {"date": "2010-06-15", "close": 7.9239465, "volume": 1363.0}, {"date": "2010-06-16", "close": 7.48372725, "volume": 3608.0}, {"date": "2010-06-17", "close": 7.630467, "volume": 951.0}, {"date": "2010-06-18", "close": 7.77720675, "volume": 7249.0}, {"date": "2010-06-21", "close": 7.48372725, "volume": 2084.0}, {"date": "2010-06-22", "close": 7.557097125, "volume": 10682.0}, {"date": "2010-06-23", "close": 7.557097125, "volume": 3586.0}, {"date": "2010-06-24", "close": 7.3369875, "volume": 9117.0}, {"date": "2010-06-25", "close": 7.3369875, "volume": 3755.0}, {"date": "2010-06-28", "close": 7.48372725, "volume": 13187.0}, {"date": "2010-06-29", "close": 7.850576625, "volume": 6340.0}, {"date": "2010-06-30", "close": 8.217426, "volume": 14899.0}, {"date": "2010-07-01", "close": 8.437535625, "volume": 5675.0}, {"date": "2010-07-02", "close": 8.07068625, "volume": 14692.0}, {"date": "2010-07-05", "close": 7.850576625, "volume": 11235.0}, {"date": "2010-07-06", "close": 7.9239465, "volume": 13732.0}, {"date": "2010-07-07", "close": 7.9239465, "volume": 8501.0}, {"date": "2010-07-08", "close": 8.36416575, "volume": 2075.0}, {"date": "2010-07-09", "close": 8.144056125, "volume": 1363.0}, {"date": "2010-07-12", "close": 8.5109055, "volume": 744.0}, {"date": "2010-07-13", "close": 8.36416575, "volume": 818.0}, {"date": "2010-07-14", "close": 7.9239465, "volume": 8460.0}, {"date": "2010-07-15", "close": 7.850576625, "volume": 8841.0}, {"date": "2010-07-16", "close": 7.850576625, "volume": 1704.0}, {"date": "2010-07-19", "close": 7.9239465, "volume": 1827.0}, {"date": "2010-07-20", "close": 7.850576625, "volume": 681.0}, {"date": "2010-07-21", "close": 7.630467, "volume": 5656.0}, {"date": "2010-07-22", "close": 8.217426, "volume": 6223.0}, {"date": "2010-07-26", "close": 7.77720675, "volume": 6324.0}, {"date": "2010-07-27", "close": 7.77720675, "volume": 5568.0}, {"date": "2010-07-28", "close": 8.36416575, "volume": 19529.0}, {"date": "2010-07-29", "close": 8.437535625, "volume": 36415.0}, {"date": "2010-07-30", "close": 8.437535625, "volume": 9542.0}, {"date": "2010-08-02", "close": 8.437535625, "volume": 1022.0}, {"date": "2010-08-03", "close": 8.5109055, "volume": 12640.0}, {"date": "2010-08-04", "close": 8.5109055, "volume": 59455.0}, {"date": "2010-08-05", "close": 8.65764525, "volume": 10215.0}, {"date": "2010-08-06", "close": 8.95112475, "volume": 106183.0}, {"date": "2010-08-09", "close": 9.24460425, "volume": 36244.0}, {"date": "2010-08-10", "close": 9.024494625, "volume": 42976.0}, {"date": "2010-08-11", "close": 9.024494625, "volume": 9336.0}, {"date": "2010-08-12", "close": 8.731015125, "volume": 8026.0}, {"date": "2010-08-13", "close": 8.877754875, "volume": 7326.0}, {"date": "2010-08-16", "close": 9.0978645, "volume": 7616.0}, {"date": "2010-08-17", "close": 9.24460425, "volume": 5573.0}, {"date": "2010-08-18", "close": 9.171234375, "volume": 15255.0}, {"date": "2010-08-19", "close": 9.0978645, "volume": 6410.0}, {"date": "2010-08-20", "close": 9.0978645, "volume": 1956.0}, {"date": "2010-08-23", "close": 8.877754875, "volume": 9030.0}, {"date": "2010-08-24", "close": 8.95112475, "volume": 31707.0}, {"date": "2010-08-25", "close": 8.5109055, "volume": 31567.0}, {"date": "2010-08-26", "close": 8.65764525, "volume": 2044.0}, {"date": "2010-08-27", "close": 8.5109055, "volume": 34415.0}, {"date": "2010-08-30", "close": 8.5109055, "volume": 12516.0}, {"date": "2010-08-31", "close": 8.5109055, "volume": 18931.0}, {"date": "2010-09-01", "close": 8.36416575, "volume": 20968.0}, {"date": "2010-09-02", "close": 8.290795875, "volume": 13248.0}, {"date": "2010-09-03", "close": 8.07068625, "volume": 52577.0}, {"date": "2010-09-06", "close": 8.217426, "volume": 13937.0}, {"date": "2010-09-07", "close": 8.290795875, "volume": 17493.0}, {"date": "2010-09-08", "close": 8.217426, "volume": 8697.0}, {"date": "2010-09-09", "close": 8.07068625, "volume": 3419.0}, {"date": "2010-09-10", "close": 7.77720675, "volume": 13016.0}, {"date": "2010-09-13", "close": 7.77720675, "volume": 58946.0}, {"date": "2010-09-14", "close": 7.630467, "volume": 27648.0}, {"date": "2010-09-15", "close": 7.630467, "volume": 25822.0}, {"date": "2010-09-16", "close": 7.703836875, "volume": 9586.0}, {"date": "2010-09-17", "close": 8.07068625, "volume": 4809.0}, {"date": "2010-09-20", "close": 8.217426, "volume": 21667.0}, {"date": "2010-09-21", "close": 8.65764525, "volume": 38692.0}, {"date": "2010-09-22", "close": 8.804385, "volume": 69916.0}, {"date": "2010-09-23", "close": 8.65764525, "volume": 22054.0}, {"date": "2010-09-24", "close": 8.36416575, "volume": 16898.0}, {"date": "2010-09-27", "close": 8.217426, "volume": 13943.0}, {"date": "2010-09-28", "close": 8.437535625, "volume": 19898.0}, {"date": "2010-09-29", "close": 8.5109055, "volume": 8094.0}, {"date": "2010-09-30", "close": 8.65764525, "volume": 17145.0}, {"date": "2010-10-01", "close": 8.584275375, "volume": 27502.0}, {"date": "2010-10-04", "close": 8.5109055, "volume": 13676.0}, {"date": "2010-10-05", "close": 8.5109055, "volume": 17596.0}, {"date": "2010-10-06", "close": 8.437535625, "volume": 13626.0}, {"date": "2010-10-07", "close": 8.5109055, "volume": 41109.0}, {"date": "2010-10-08", "close": 8.65764525, "volume": 37984.0}, {"date": "2010-10-11", "close": 8.731015125, "volume": 21958.0}, {"date": "2010-10-12", "close": 8.5109055, "volume": 10192.0}, {"date": "2010-10-13", "close": 8.36416575, "volume": 14294.0}, {"date": "2010-10-14", "close": 8.877754875, "volume": 73069.0}, {"date": "2010-10-15", "close": 9.391344, "volume": 53486.0}, {"date": "2010-10-18", "close": 9.024494625, "volume": 37797.0}, {"date": "2010-10-19", "close": 8.95112475, "volume": 24382.0}, {"date": "2010-10-20", "close": 9.171234375, "volume": 23356.0}, {"date": "2010-10-21", "close": 9.024494625, "volume": 28003.0}, {"date": "2010-10-22", "close": 9.24460425, "volume": 36162.0}, {"date": "2010-10-25", "close": 9.024494625, "volume": 6270.0}, {"date": "2010-10-26", "close": 9.024494625, "volume": 4191.0}, {"date": "2010-10-27", "close": 8.804385, "volume": 8747.0}, {"date": "2010-10-28", "close": 8.95112475, "volume": 2124.0}, {"date": "2010-10-29", "close": 8.95112475, "volume": 6293.0}, {"date": "2010-11-01", "close": 9.0978645, "volume": 3162.0}, {"date": "2010-11-02", "close": 9.171234375, "volume": 5874.0}, {"date": "2010-11-03", "close": 9.317974125, "volume": 27842.0}, {"date": "2010-11-04", "close": 8.804385, "volume": 7205.0}, {"date": "2010-11-05", "close": 8.804385, "volume": 26182.0}, {"date": "2010-11-08", "close": 9.24460425, "volume": 77684.0}, {"date": "2010-11-09", "close": 9.0978645, "volume": 55129.0}, {"date": "2010-11-10", "close": 9.0978645, "volume": 15680.0}, {"date": "2010-11-11", "close": 9.0978645, "volume": 15190.0}, {"date": "2010-11-12", "close": 9.24460425, "volume": 7270.0}, {"date": "2010-11-15", "close": 9.317974125, "volume": 10138.0}, {"date": "2010-11-16", "close": 9.83156325, "volume": 121430.0}, {"date": "2010-11-17", "close": 10.12504275, "volume": 53396.0}, {"date": "2010-11-18", "close": 9.83156325, "volume": 64104.0}, {"date": "2010-11-19", "close": 9.758193375, "volume": 19289.0}, {"date": "2010-11-22", "close": 9.978303, "volume": 46710.0}, {"date": "2010-11-23", "close": 10.2717825, "volume": 50059.0}, {"date": "2010-11-24", "close": 10.12504275, "volume": 42152.0}, {"date": "2010-11-25", "close": 10.12504275, "volume": 16762.0}, {"date": "2010-11-26", "close": 10.198412625, "volume": 12376.0}, {"date": "2010-11-29", "close": 10.2717825, "volume": 29874.0}, {"date": "2010-11-30", "close": 10.12504275, "volume": 13628.0}, {"date": "2010-12-01", "close": 10.051672875, "volume": 19188.0}, {"date": "2010-12-02", "close": 9.83156325, "volume": 21609.0}, {"date": "2010-12-03", "close": 9.978303, "volume": 8491.0}, {"date": "2010-12-06", "close": 9.904933125, "volume": 11280.0}, {"date": "2010-12-07", "close": 9.53808375, "volume": 26454.0}, {"date": "2010-12-08", "close": 9.6848235, "volume": 10778.0}, {"date": "2010-12-09", "close": 10.12504275, "volume": 18708.0}, {"date": "2010-12-10", "close": 9.904933125, "volume": 22909.0}, {"date": "2010-12-13", "close": 9.83156325, "volume": 7343.0}, {"date": "2010-12-14", "close": 9.83156325, "volume": 6801.0}, {"date": "2010-12-15", "close": 10.12504275, "volume": 36268.0}, {"date": "2010-12-16", "close": 10.12504275, "volume": 13167.0}, {"date": "2010-12-17", "close": 10.12504275, "volume": 37878.0}, {"date": "2010-12-20", "close": 9.978303, "volume": 18645.0}, {"date": "2010-12-21", "close": 9.978303, "volume": 82424.0}, {"date": "2010-12-22", "close": 10.12504275, "volume": 7854.0}, {"date": "2010-12-23", "close": 10.41852225, "volume": 18983.0}, {"date": "2010-12-24", "close": 10.785371625, "volume": 13428.0}, {"date": "2010-12-29", "close": 10.785371625, "volume": 1163.0}, {"date": "2010-12-30", "close": 10.71200175, "volume": 9786.0}, {"date": "2010-12-31", "close": 10.345152375, "volume": 8437.0}, {"date": "2011-01-04", "close": 10.2717825, "volume": 33457.0}, {"date": "2011-01-05", "close": 10.2717825, "volume": 21021.0}, {"date": "2011-01-06", "close": 10.565262, "volume": 15095.0}, {"date": "2011-01-07", "close": 10.565262, "volume": 2438.0}, {"date": "2011-01-10", "close": 10.71200175, "volume": 9179.0}, {"date": "2011-01-11", "close": 10.71200175, "volume": 2957.0}, {"date": "2011-01-12", "close": 11.00548125, "volume": 27353.0}, {"date": "2011-01-13", "close": 11.078851125, "volume": 14721.0}, {"date": "2011-01-14", "close": 12.0326595, "volume": 48258.0}, {"date": "2011-01-17", "close": 11.73918, "volume": 25440.0}, {"date": "2011-01-18", "close": 11.88591975, "volume": 11727.0}, {"date": "2011-01-19", "close": 12.0326595, "volume": 11533.0}, {"date": "2011-01-20", "close": 11.73918, "volume": 52054.0}, {"date": "2011-01-21", "close": 12.0326595, "volume": 5823.0}, {"date": "2011-01-24", "close": 12.326139, "volume": 21030.0}, {"date": "2011-01-25", "close": 12.76635825, "volume": 21683.0}, {"date": "2011-01-27", "close": 13.2065775, "volume": 59695.0}, {"date": "2011-01-28", "close": 13.35331725, "volume": 29166.0}, {"date": "2011-01-31", "close": 13.2065775, "volume": 20423.0}, {"date": "2011-02-01", "close": 13.426687125, "volume": 17572.0}, {"date": "2011-02-02", "close": 12.986467875, "volume": 23369.0}, {"date": "2011-02-03", "close": 12.76635825, "volume": 25397.0}, {"date": "2011-02-04", "close": 12.47287875, "volume": 25719.0}, {"date": "2011-02-07", "close": 12.839728125, "volume": 10767.0}, {"date": "2011-02-08", "close": 13.2065775, "volume": 18462.0}, {"date": "2011-02-09", "close": 13.133207625, "volume": 45300.0}, {"date": "2011-02-10", "close": 13.94027625, "volume": 56425.0}, {"date": "2011-02-11", "close": 14.3804955, "volume": 21482.0}, {"date": "2011-02-14", "close": 14.673975, "volume": 35234.0}, {"date": "2011-02-15", "close": 14.307125625, "volume": 14110.0}, {"date": "2011-02-16", "close": 13.94027625, "volume": 18373.0}, {"date": "2011-02-17", "close": 14.087016, "volume": 19471.0}, {"date": "2011-02-18", "close": 13.94027625, "volume": 6034.0}, {"date": "2011-02-21", "close": 13.64679675, "volume": 32721.0}, {"date": "2011-02-22", "close": 12.76635825, "volume": 38721.0}, {"date": "2011-02-23", "close": 12.6196185, "volume": 17969.0}, {"date": "2011-02-24", "close": 12.839728125, "volume": 2598.0}, {"date": "2011-02-25", "close": 12.47287875, "volume": 21399.0}, {"date": "2011-02-28", "close": 10.8587415, "volume": 200328.0}, {"date": "2011-03-01", "close": 10.12504275, "volume": 203427.0}, {"date": "2011-03-02", "close": 10.638631875, "volume": 48695.0}, {"date": "2011-03-03", "close": 11.372330625, "volume": 42320.0}, {"date": "2011-03-04", "close": 11.372330625, "volume": 39612.0}, {"date": "2011-03-07", "close": 10.8587415, "volume": 27500.0}, {"date": "2011-03-08", "close": 11.078851125, "volume": 25561.0}, {"date": "2011-03-09", "close": 11.152221, "volume": 17744.0}, {"date": "2011-03-10", "close": 11.00548125, "volume": 16980.0}, {"date": "2011-03-11", "close": 10.785371625, "volume": 17134.0}, {"date": "2011-03-14", "close": 10.71200175, "volume": 39151.0}, {"date": "2011-03-15", "close": 10.41852225, "volume": 72731.0}, {"date": "2011-03-16", "close": 9.978303, "volume": 17273.0}, {"date": "2011-03-17", "close": 10.2717825, "volume": 4956.0}, {"date": "2011-03-18", "close": 9.978303, "volume": 18173.0}, {"date": "2011-03-21", "close": 9.978303, "volume": 10466.0}, {"date": "2011-03-22", "close": 10.12504275, "volume": 7000.0}, {"date": "2011-03-23", "close": 9.904933125, "volume": 25663.0}, {"date": "2011-03-24", "close": 9.978303, "volume": 16376.0}, {"date": "2011-03-25", "close": 10.2717825, "volume": 16621.0}, {"date": "2011-03-28", "close": 10.12504275, "volume": 15169.0}, {"date": "2011-03-29", "close": 9.758193375, "volume": 22728.0}, {"date": "2011-03-30", "close": 9.904933125, "volume": 7509.0}, {"date": "2011-03-31", "close": 9.611453625, "volume": 32737.0}, {"date": "2011-04-01", "close": 9.6848235, "volume": 4165.0}, {"date": "2011-04-04", "close": 9.83156325, "volume": 14125.0}, {"date": "2011-04-05", "close": 9.6848235, "volume": 17377.0}, {"date": "2011-04-06", "close": 9.6848235, "volume": 16686.0}, {"date": "2011-04-07", "close": 9.611453625, "volume": 13245.0}, {"date": "2011-04-08", "close": 9.611453625, "volume": 4765.0}, {"date": "2011-04-11", "close": 9.24460425, "volume": 16482.0}, {"date": "2011-04-12", "close": 8.804385, "volume": 62602.0}, {"date": "2011-04-13", "close": 8.437535625, "volume": 64138.0}, {"date": "2011-04-14", "close": 8.217426, "volume": 50247.0}, {"date": "2011-04-15", "close": 8.217426, "volume": 38298.0}, {"date": "2011-04-18", "close": 8.217426, "volume": 80739.0}, {"date": "2011-04-19", "close": 8.144056125, "volume": 50622.0}, {"date": "2011-04-20", "close": 8.217426, "volume": 53789.0}, {"date": "2011-04-21", "close": 8.804385, "volume": 72708.0}, {"date": "2011-04-27", "close": 8.731015125, "volume": 55690.0}, {"date": "2011-04-28", "close": 8.5109055, "volume": 9843.0}, {"date": "2011-04-29", "close": 8.290795875, "volume": 17599.0}, {"date": "2011-05-02", "close": 8.07068625, "volume": 13037.0}, {"date": "2011-05-03", "close": 7.48372725, "volume": 156328.0}, {"date": "2011-05-04", "close": 7.9239465, "volume": 14882.0}, {"date": "2011-05-05", "close": 8.07068625, "volume": 32418.0}, {"date": "2011-05-06", "close": 7.9239465, "volume": 29175.0}, {"date": "2011-05-09", "close": 8.07068625, "volume": 18093.0}, {"date": "2011-05-10", "close": 8.290795875, "volume": 3981.0}, {"date": "2011-05-11", "close": 8.36416575, "volume": 12311.0}, {"date": "2011-05-12", "close": 8.144056125, "volume": 6983.0}, {"date": "2011-05-13", "close": 7.850576625, "volume": 4269.0}, {"date": "2011-05-16", "close": 7.9239465, "volume": 14100.0}, {"date": "2011-05-17", "close": 7.9239465, "volume": 26373.0}, {"date": "2011-05-18", "close": 7.850576625, "volume": 17632.0}, {"date": "2011-05-19", "close": 8.36416575, "volume": 91919.0}, {"date": "2011-05-20", "close": 9.024494625, "volume": 42094.0}, {"date": "2011-05-23", "close": 8.804385, "volume": 13561.0}, {"date": "2011-05-24", "close": 8.584275375, "volume": 14171.0}, {"date": "2011-05-25", "close": 8.217426, "volume": 35544.0}, {"date": "2011-05-26", "close": 7.997316375, "volume": 11896.0}, {"date": "2011-05-27", "close": 8.07068625, "volume": 27574.0}, {"date": "2011-05-30", "close": 7.850576625, "volume": 12929.0}, {"date": "2011-05-31", "close": 7.703836875, "volume": 32690.0}, {"date": "2011-06-01", "close": 7.48372725, "volume": 25210.0}, {"date": "2011-06-02", "close": 7.557097125, "volume": 4690.0}, {"date": "2011-06-03", "close": 7.9239465, "volume": 12235.0}, {"date": "2011-06-06", "close": 7.48372725, "volume": 7597.0}, {"date": "2011-06-07", "close": 7.48372725, "volume": 20640.0}, {"date": "2011-06-08", "close": 7.48372725, "volume": 9200.0}, {"date": "2011-06-09", "close": 7.48372725, "volume": 10671.0}, {"date": "2011-06-10", "close": 7.9239465, "volume": 23897.0}, {"date": "2011-06-14", "close": 7.850576625, "volume": 1363.0}, {"date": "2011-06-15", "close": 7.48372725, "volume": 3916.0}, {"date": "2011-06-16", "close": 7.043508, "volume": 23439.0}, {"date": "2011-06-17", "close": 6.970138125, "volume": 5432.0}, {"date": "2011-06-20", "close": 6.7500285, "volume": 32835.0}, {"date": "2011-06-21", "close": 6.89676825, "volume": 3755.0}, {"date": "2011-06-22", "close": 7.043508, "volume": 1615.0}, {"date": "2011-06-23", "close": 7.043508, "volume": 3663.0}, {"date": "2011-06-24", "close": 7.48372725, "volume": 4410.0}, {"date": "2011-06-27", "close": 7.48372725, "volume": 3819.0}, {"date": "2011-06-28", "close": 7.3369875, "volume": 2931.0}, {"date": "2011-06-29", "close": 7.48372725, "volume": 21307.0}, {"date": "2011-06-30", "close": 7.630467, "volume": 3767.0}, {"date": "2011-07-01", "close": 7.48372725, "volume": 8181.0}, {"date": "2011-07-04", "close": 7.043508, "volume": 29025.0}, {"date": "2011-07-05", "close": 5.86959, "volume": 378412.0}, {"date": "2011-07-06", "close": 5.942959875, "volume": 55107.0}, {"date": "2011-07-07", "close": 5.86959, "volume": 5350.0}, {"date": "2011-07-08", "close": 5.86959, "volume": 15778.0}, {"date": "2011-07-11", "close": 5.86959, "volume": 22101.0}, {"date": "2011-07-12", "close": 5.356000875, "volume": 26843.0}, {"date": "2011-07-13", "close": 5.649480375, "volume": 35081.0}, {"date": "2011-07-14", "close": 5.356000875, "volume": 23502.0}, {"date": "2011-07-15", "close": 5.42937075, "volume": 5184.0}, {"date": "2011-07-18", "close": 5.356000875, "volume": 14485.0}, {"date": "2011-07-19", "close": 5.42937075, "volume": 13520.0}, {"date": "2011-07-20", "close": 5.282631, "volume": 19499.0}, {"date": "2011-07-21", "close": 5.13589125, "volume": 32101.0}, {"date": "2011-07-22", "close": 5.062521375, "volume": 30452.0}, {"date": "2011-07-25", "close": 5.13589125, "volume": 3491.0}, {"date": "2011-07-26", "close": 5.356000875, "volume": 6888.0}, {"date": "2011-07-27", "close": 5.86959, "volume": 14108.0}, {"date": "2011-07-28", "close": 5.86959, "volume": 25563.0}, {"date": "2011-07-29", "close": 5.72285025, "volume": 4503.0}, {"date": "2011-08-01", "close": 5.649480375, "volume": 6794.0}, {"date": "2011-08-02", "close": 5.649480375, "volume": 1727.0}, {"date": "2011-08-03", "close": 5.5761105, "volume": 7025.0}, {"date": "2011-08-04", "close": 5.502740625, "volume": 17864.0}, {"date": "2011-08-05", "close": 5.13589125, "volume": 4422.0}, {"date": "2011-08-08", "close": 4.9891515, "volume": 24430.0}, {"date": "2011-08-09", "close": 4.84241175, "volume": 21084.0}, {"date": "2011-08-10", "close": 5.13589125, "volume": 3408.0}, {"date": "2011-08-11", "close": 4.915781625, "volume": 19366.0}, {"date": "2011-08-12", "close": 5.13589125, "volume": 19763.0}, {"date": "2011-08-15", "close": 6.383179125, "volume": 7785.0}, {"date": "2011-08-16", "close": 5.86959, "volume": 7871.0}, {"date": "2011-08-17", "close": 6.1630695, "volume": 1840.0}, {"date": "2011-08-18", "close": 5.86959, "volume": 3067.0}, {"date": "2011-08-19", "close": 5.72285025, "volume": 7892.0}, {"date": "2011-08-22", "close": 5.5761105, "volume": 1626.0}, {"date": "2011-08-23", "close": 5.72285025, "volume": 157.0}, {"date": "2011-08-25", "close": 5.72285025, "volume": 1339.0}, {"date": "2011-08-26", "close": 5.72285025, "volume": 525.0}, {"date": "2011-08-29", "close": 5.72285025, "volume": 7066.0}, {"date": "2011-08-30", "close": 5.5761105, "volume": 4225.0}, {"date": "2011-08-31", "close": 5.72285025, "volume": 11081.0}, {"date": "2011-09-01", "close": 5.72285025, "volume": 8073.0}, {"date": "2011-09-02", "close": 5.796220125, "volume": 763.0}, {"date": "2011-09-05", "close": 5.796220125, "volume": 599.0}, {"date": "2011-09-06", "close": 5.796220125, "volume": 206.0}, {"date": "2011-09-07", "close": 5.86959, "volume": 18200.0}, {"date": "2011-09-08", "close": 6.01632975, "volume": 14943.0}, {"date": "2011-09-09", "close": 6.01632975, "volume": 117.0}, {"date": "2011-09-12", "close": 6.01632975, "volume": 12945.0}, {"date": "2011-09-13", "close": 5.86959, "volume": 8041.0}, {"date": "2011-09-14", "close": 5.796220125, "volume": 4089.0}, {"date": "2011-09-15", "close": 6.456549, "volume": 35536.0}, {"date": "2011-09-16", "close": 6.383179125, "volume": 13970.0}, {"date": "2011-09-19", "close": 6.1630695, "volume": 5111.0}, {"date": "2011-09-20", "close": 6.456549, "volume": 8110.0}, {"date": "2011-09-21", "close": 5.796220125, "volume": 14042.0}, {"date": "2011-09-22", "close": 5.42937075, "volume": 22042.0}, {"date": "2011-09-23", "close": 5.282631, "volume": 14443.0}, {"date": "2011-09-26", "close": 4.9891515, "volume": 8837.0}, {"date": "2011-09-27", "close": 5.282631, "volume": 1499.0}, {"date": "2011-09-28", "close": 5.282631, "volume": 19218.0}, {"date": "2011-09-29", "close": 5.42937075, "volume": 1499.0}, {"date": "2011-10-03", "close": 5.42937075, "volume": 9018.0}, {"date": "2011-10-04", "close": 5.502740625, "volume": 16355.0}, {"date": "2011-10-05", "close": 5.42937075, "volume": 10162.0}, {"date": "2011-10-06", "close": 5.5761105, "volume": 4993.0}, {"date": "2011-10-07", "close": 5.649480375, "volume": 7555.0}, {"date": "2011-10-10", "close": 5.502740625, "volume": 2044.0}, {"date": "2011-10-11", "close": 5.72285025, "volume": 26634.0}, {"date": "2011-10-12", "close": 5.649480375, "volume": 3245.0}, {"date": "2011-10-13", "close": 5.72285025, "volume": 4864.0}, {"date": "2011-10-14", "close": 5.86959, "volume": 8531.0}, {"date": "2011-10-17", "close": 5.86959, "volume": 818.0}, {"date": "2011-10-18", "close": 5.72285025, "volume": 671.0}, {"date": "2011-10-19", "close": 5.72285025, "volume": 4975.0}, {"date": "2011-10-21", "close": 5.282631, "volume": 3459.0}, {"date": "2011-10-24", "close": 5.5761105, "volume": 6513.0}, {"date": "2011-10-25", "close": 5.282631, "volume": 14903.0}, {"date": "2011-10-26", "close": 5.356000875, "volume": 1550.0}, {"date": "2011-10-27", "close": 5.502740625, "volume": 1022.0}, {"date": "2011-10-28", "close": 5.649480375, "volume": 3995.0}, {"date": "2011-11-02", "close": 5.86959, "volume": 15201.0}, {"date": "2011-11-03", "close": 5.86959, "volume": 273.0}, {"date": "2011-11-04", "close": 6.30980925, "volume": 23873.0}, {"date": "2011-11-07", "close": 6.456549, "volume": 10174.0}, {"date": "2011-11-08", "close": 6.60328875, "volume": 8313.0}, {"date": "2011-11-09", "close": 6.676658625, "volume": 2540.0}, {"date": "2011-11-10", "close": 6.676658625, "volume": 1037.0}, {"date": "2011-11-11", "close": 6.676658625, "volume": 1159.0}, {"date": "2011-11-14", "close": 7.043508, "volume": 5724.0}, {"date": "2011-11-15", "close": 7.48372725, "volume": 7559.0}, {"date": "2011-11-16", "close": 7.48372725, "volume": 393.0}, {"date": "2011-11-21", "close": 7.3369875, "volume": 6449.0}, {"date": "2011-11-22", "close": 7.043508, "volume": 68.0}, {"date": "2011-11-23", "close": 7.043508, "volume": 26058.0}, {"date": "2011-11-24", "close": 6.970138125, "volume": 9579.0}, {"date": "2011-11-25", "close": 6.89676825, "volume": 3484.0}, {"date": "2011-11-28", "close": 6.823398375, "volume": 11762.0}, {"date": "2011-11-29", "close": 6.60328875, "volume": 3428.0}, {"date": "2011-11-30", "close": 6.7500285, "volume": 21054.0}, {"date": "2011-12-01", "close": 6.7500285, "volume": 2113.0}, {"date": "2011-12-02", "close": 6.89676825, "volume": 204.0}, {"date": "2011-12-05", "close": 6.823398375, "volume": 37258.0}, {"date": "2011-12-06", "close": 6.7500285, "volume": 3407.0}, {"date": "2011-12-08", "close": 6.456549, "volume": 18113.0}, {"date": "2011-12-09", "close": 6.60328875, "volume": 7573.0}, {"date": "2011-12-12", "close": 6.60328875, "volume": 341.0}, {"date": "2011-12-13", "close": 6.456549, "volume": 13499.0}, {"date": "2011-12-14", "close": 6.383179125, "volume": 912.0}, {"date": "2011-12-15", "close": 5.942959875, "volume": 11266.0}, {"date": "2011-12-16", "close": 5.86959, "volume": 10900.0}, {"date": "2011-12-19", "close": 5.86959, "volume": 4880.0}, {"date": "2011-12-20", "close": 5.86959, "volume": 14338.0}, {"date": "2011-12-21", "close": 5.72285025, "volume": 21894.0}, {"date": "2011-12-22", "close": 5.72285025, "volume": 6815.0}, {"date": "2011-12-23", "close": 5.72285025, "volume": 2395.0}, {"date": "2012-01-04", "close": 5.72285025, "volume": 7458.0}, {"date": "2012-01-05", "close": 5.356000875, "volume": 8087.0}, {"date": "2012-01-06", "close": 5.42937075, "volume": 1022.0}, {"date": "2012-01-09", "close": 5.42937075, "volume": 6542.0}, {"date": "2012-01-10", "close": 5.356000875, "volume": 5763.0}, {"date": "2012-01-11", "close": 5.282631, "volume": 3646.0}, {"date": "2012-01-12", "close": 5.42937075, "volume": 5758.0}, {"date": "2012-01-16", "close": 5.282631, "volume": 576.0}, {"date": "2012-01-17", "close": 5.356000875, "volume": 17475.0}, {"date": "2012-01-18", "close": 5.356000875, "volume": 5714.0}, {"date": "2012-01-19", "close": 5.356000875, "volume": 2930.0}, {"date": "2012-01-20", "close": 5.356000875, "volume": 9057.0}, {"date": "2012-01-24", "close": 5.13589125, "volume": 8368.0}, {"date": "2012-01-25", "close": 5.209261125, "volume": 16533.0}, {"date": "2012-01-27", "close": 5.062521375, "volume": 3463.0}, {"date": "2012-01-30", "close": 4.84241175, "volume": 15878.0}, {"date": "2012-01-31", "close": 4.769041875, "volume": 97924.0}, {"date": "2012-02-01", "close": 5.13589125, "volume": 429.0}, {"date": "2012-02-02", "close": 5.209261125, "volume": 11947.0}, {"date": "2012-02-03", "close": 5.13589125, "volume": 5043.0}, {"date": "2012-02-06", "close": 4.915781625, "volume": 3067.0}, {"date": "2012-02-07", "close": 4.915781625, "volume": 1295.0}, {"date": "2012-02-08", "close": 5.062521375, "volume": 624.0}, {"date": "2012-02-09", "close": 4.9891515, "volume": 1197.0}, {"date": "2012-02-10", "close": 4.695672, "volume": 56752.0}, {"date": "2012-02-13", "close": 4.695672, "volume": 10563.0}, {"date": "2012-02-14", "close": 4.695672, "volume": 2044.0}, {"date": "2012-02-15", "close": 4.4021925, "volume": 3748.0}, {"date": "2012-02-16", "close": 4.4021925, "volume": 8003.0}, {"date": "2012-02-17", "close": 4.4021925, "volume": 491.0}, {"date": "2012-02-20", "close": 4.4021925, "volume": 2253.0}, {"date": "2012-02-21", "close": 4.4021925, "volume": 639.0}, {"date": "2012-02-22", "close": 4.4021925, "volume": 1267.0}, {"date": "2012-02-24", "close": 4.4021925, "volume": 6270.0}, {"date": "2012-02-27", "close": 4.4021925, "volume": 2044.0}, {"date": "2012-02-28", "close": 4.108713, "volume": 8134.0}, {"date": "2012-02-29", "close": 4.108713, "volume": 7484.0}, {"date": "2012-03-01", "close": 4.25545275, "volume": 13902.0}, {"date": "2012-03-02", "close": 4.328822625, "volume": 7547.0}, {"date": "2012-03-05", "close": 4.328822625, "volume": 2385.0}, {"date": "2012-03-06", "close": 4.25545275, "volume": 6815.0}, {"date": "2012-03-07", "close": 4.182082875, "volume": 10086.0}, {"date": "2012-03-08", "close": 4.182082875, "volume": 15254.0}, {"date": "2012-03-13", "close": 4.25545275, "volume": 1704.0}, {"date": "2012-03-16", "close": 4.182082875, "volume": 681.0}, {"date": "2012-03-19", "close": 4.25545275, "volume": 2371.0}, {"date": "2012-03-20", "close": 4.4021925, "volume": 7050.0}, {"date": "2012-03-21", "close": 4.4021925, "volume": 506.0}, {"date": "2012-03-22", "close": 4.4021925, "volume": 1473.0}, {"date": "2012-03-23", "close": 4.182082875, "volume": 546.0}, {"date": "2012-03-26", "close": 4.108713, "volume": 1022.0}, {"date": "2012-03-27", "close": 4.035343125, "volume": 681.0}, {"date": "2012-03-28", "close": 4.4021925, "volume": 8583.0}, {"date": "2012-03-29", "close": 4.108713, "volume": 22117.0}, {"date": "2012-03-30", "close": 4.4021925, "volume": 2098.0}, {"date": "2012-04-02", "close": 4.25545275, "volume": 1888.0}, {"date": "2012-04-03", "close": 4.108713, "volume": 11040.0}, {"date": "2012-04-04", "close": 4.4021925, "volume": 443.0}, {"date": "2012-04-11", "close": 4.108713, "volume": 5111.0}, {"date": "2012-04-12", "close": 4.328822625, "volume": 2521.0}, {"date": "2012-04-13", "close": 4.4021925, "volume": 6550.0}, {"date": "2012-04-16", "close": 4.25545275, "volume": 3260.0}, {"date": "2012-04-17", "close": 4.108713, "volume": 3016.0}, {"date": "2012-04-18", "close": 4.4021925, "volume": 7158.0}, {"date": "2012-04-19", "close": 4.4021925, "volume": 5479.0}, {"date": "2012-04-20", "close": 4.108713, "volume": 2649.0}, {"date": "2012-04-23", "close": 4.108713, "volume": 7760.0}, {"date": "2012-04-24", "close": 4.4021925, "volume": 204.0}, {"date": "2012-04-26", "close": 4.4021925, "volume": 10160.0}, {"date": "2012-04-27", "close": 4.54893225, "volume": 9494.0}, {"date": "2012-04-30", "close": 4.25545275, "volume": 7203.0}, {"date": "2012-05-01", "close": 4.54893225, "volume": 32744.0}, {"date": "2012-05-02", "close": 4.54893225, "volume": 12921.0}, {"date": "2012-05-03", "close": 4.54893225, "volume": 5180.0}, {"date": "2012-05-04", "close": 4.84241175, "volume": 25451.0}, {"date": "2012-05-07", "close": 4.695672, "volume": 1068.0}, {"date": "2012-05-08", "close": 4.54893225, "volume": 5177.0}, {"date": "2012-05-09", "close": 4.54893225, "volume": 485.0}, {"date": "2012-05-10", "close": 4.4021925, "volume": 20197.0}, {"date": "2012-05-11", "close": 4.695672, "volume": 7505.0}, {"date": "2012-05-14", "close": 4.54893225, "volume": 31075.0}, {"date": "2012-05-16", "close": 4.54893225, "volume": 6406.0}, {"date": "2012-05-17", "close": 4.695672, "volume": 10713.0}, {"date": "2012-05-18", "close": 4.915781625, "volume": 5401.0}, {"date": "2012-05-21", "close": 4.54893225, "volume": 13478.0}, {"date": "2012-05-22", "close": 4.54893225, "volume": 1638.0}, {"date": "2012-05-23", "close": 4.4021925, "volume": 3332.0}, {"date": "2012-05-24", "close": 4.4021925, "volume": 57.0}, {"date": "2012-05-25", "close": 4.4021925, "volume": 3692.0}, {"date": "2012-05-28", "close": 4.622302125, "volume": 2044.0}, {"date": "2012-05-29", "close": 4.54893225, "volume": 11244.0}, {"date": "2012-05-30", "close": 4.84241175, "volume": 6627.0}, {"date": "2012-05-31", "close": 5.209261125, "volume": 5562.0}, {"date": "2012-06-01", "close": 5.13589125, "volume": 7769.0}, {"date": "2012-06-04", "close": 5.062521375, "volume": 5512.0}, {"date": "2012-06-05", "close": 5.209261125, "volume": 4833.0}, {"date": "2012-06-06", "close": 5.282631, "volume": 5782.0}, {"date": "2012-06-07", "close": 5.13589125, "volume": 22901.0}, {"date": "2012-06-08", "close": 5.13589125, "volume": 8937.0}, {"date": "2012-06-12", "close": 4.84241175, "volume": 1401.0}, {"date": "2012-06-13", "close": 4.54893225, "volume": 6389.0}, {"date": "2012-06-15", "close": 4.695672, "volume": 68.0}, {"date": "2012-06-18", "close": 4.695672, "volume": 1486.0}, {"date": "2012-06-19", "close": 4.84241175, "volume": 4522.0}, {"date": "2012-06-20", "close": 5.13589125, "volume": 33777.0}, {"date": "2012-06-21", "close": 5.502740625, "volume": 54359.0}, {"date": "2012-06-22", "close": 5.5761105, "volume": 29304.0}, {"date": "2012-06-25", "close": 5.5761105, "volume": 33006.0}, {"date": "2012-06-26", "close": 5.502740625, "volume": 4194.0}, {"date": "2012-06-27", "close": 5.42937075, "volume": 5906.0}, {"date": "2012-06-28", "close": 5.13589125, "volume": 6531.0}, {"date": "2012-06-29", "close": 5.13589125, "volume": 815.0}, {"date": "2012-07-02", "close": 5.13589125, "volume": 7087.0}, {"date": "2012-07-03", "close": 5.42937075, "volume": 9541.0}, {"date": "2012-07-04", "close": 5.72285025, "volume": 18124.0}, {"date": "2012-07-05", "close": 6.1630695, "volume": 62635.0}, {"date": "2012-07-06", "close": 6.60328875, "volume": 7496.0}, {"date": "2012-07-09", "close": 6.1630695, "volume": 6244.0}, {"date": "2012-07-10", "close": 6.1630695, "volume": 2725.0}, {"date": "2012-07-12", "close": 6.1630695, "volume": 341.0}, {"date": "2012-07-13", "close": 5.649480375, "volume": 3313.0}, {"date": "2012-07-16", "close": 6.1630695, "volume": 681.0}, {"date": "2012-07-17", "close": 5.86959, "volume": 397.0}, {"date": "2012-07-18", "close": 5.86959, "volume": 3544.0}, {"date": "2012-07-19", "close": 5.72285025, "volume": 681.0}, {"date": "2012-07-23", "close": 5.72285025, "volume": 1704.0}, {"date": "2012-07-24", "close": 5.356000875, "volume": 23961.0}, {"date": "2012-07-25", "close": 5.282631, "volume": 2863.0}, {"date": "2012-07-26", "close": 5.649480375, "volume": 79.0}, {"date": "2012-07-27", "close": 5.649480375, "volume": 3407.0}, {"date": "2012-07-30", "close": 5.356000875, "volume": 16494.0}, {"date": "2012-07-31", "close": 5.282631, "volume": 4430.0}, {"date": "2012-08-01", "close": 5.209261125, "volume": 2726.0}, {"date": "2012-08-02", "close": 5.209261125, "volume": 3542.0}, {"date": "2012-08-03", "close": 5.282631, "volume": 3067.0}, {"date": "2012-08-06", "close": 5.282631, "volume": 1732.0}, {"date": "2012-08-07", "close": 5.282631, "volume": 273.0}, {"date": "2012-08-08", "close": 5.209261125, "volume": 2392.0}, {"date": "2012-08-09", "close": 4.9891515, "volume": 723.0}, {"date": "2012-08-10", "close": 5.13589125, "volume": 4089.0}, {"date": "2012-08-13", "close": 5.13589125, "volume": 2794.0}, {"date": "2012-08-14", "close": 5.062521375, "volume": 1022.0}, {"date": "2012-08-15", "close": 5.13589125, "volume": 3067.0}, {"date": "2012-08-16", "close": 5.13589125, "volume": 1979.0}, {"date": "2012-08-17", "close": 5.13589125, "volume": 15187.0}, {"date": "2012-08-20", "close": 5.13589125, "volume": 7736.0}, {"date": "2012-08-21", "close": 5.209261125, "volume": 34378.0}, {"date": "2012-08-22", "close": 5.13589125, "volume": 15947.0}, {"date": "2012-08-23", "close": 5.062521375, "volume": 3407.0}, {"date": "2012-08-24", "close": 4.84241175, "volume": 3887.0}, {"date": "2012-08-27", "close": 4.84241175, "volume": 3407.0}, {"date": "2012-08-28", "close": 5.13589125, "volume": 3080.0}, {"date": "2012-08-29", "close": 5.13589125, "volume": 13554.0}, {"date": "2012-08-31", "close": 5.5761105, "volume": 1635.0}, {"date": "2012-09-03", "close": 6.089699625, "volume": 34061.0}, {"date": "2012-09-04", "close": 6.456549, "volume": 21928.0}, {"date": "2012-09-05", "close": 6.1630695, "volume": 8057.0}, {"date": "2012-09-06", "close": 5.86959, "volume": 4089.0}, {"date": "2012-09-07", "close": 5.86959, "volume": 11926.0}, {"date": "2012-09-11", "close": 5.649480375, "volume": 4089.0}, {"date": "2012-09-12", "close": 5.356000875, "volume": 10086.0}, {"date": "2012-09-13", "close": 5.282631, "volume": 18997.0}, {"date": "2012-09-14", "close": 5.13589125, "volume": 8208.0}, {"date": "2012-09-17", "close": 5.42937075, "volume": 818.0}, {"date": "2012-09-18", "close": 5.502740625, "volume": 3744.0}, {"date": "2012-09-19", "close": 5.5761105, "volume": 1759.0}, {"date": "2012-09-20", "close": 5.86959, "volume": 17469.0}, {"date": "2012-09-21", "close": 6.01632975, "volume": 5111.0}, {"date": "2012-09-24", "close": 5.796220125, "volume": 20948.0}, {"date": "2012-09-25", "close": 5.72285025, "volume": 5420.0}, {"date": "2012-09-26", "close": 5.5761105, "volume": 3067.0}, {"date": "2012-09-27", "close": 5.282631, "volume": 1130.0}, {"date": "2012-09-28", "close": 5.42937075, "volume": 2453.0}, {"date": "2012-10-01", "close": 5.42937075, "volume": 2691.0}, {"date": "2012-10-02", "close": 5.42937075, "volume": 1363.0}, {"date": "2012-10-03", "close": 5.282631, "volume": 1499.0}, {"date": "2012-10-08", "close": 4.7165, "volume": 66556.0}, {"date": "2012-10-09", "close": 4.62217, "volume": 59848.0}, {"date": "2012-10-10", "close": 4.52784, "volume": 37515.0}, {"date": "2012-10-11", "close": 4.33918, "volume": 29207.0}, {"date": "2012-10-12", "close": 4.24485, "volume": 82700.0}, {"date": "2012-10-15", "close": 4.24485, "volume": 33182.0}, {"date": "2012-10-16", "close": 4.15052, "volume": 88972.0}, {"date": "2012-10-17", "close": 4.15052, "volume": 32106.0}, {"date": "2012-10-18", "close": 4.33918, "volume": 307452.0}, {"date": "2012-10-19", "close": 4.33918, "volume": 95124.0}, {"date": "2012-10-22", "close": 4.33918, "volume": 25481.0}, {"date": "2012-10-23", "close": 4.33918, "volume": 80881.0}, {"date": "2012-10-24", "close": 4.43351, "volume": 38731.0}, {"date": "2012-10-25", "close": 4.52784, "volume": 85680.0}, {"date": "2012-10-26", "close": 4.62217, "volume": 19580.0}, {"date": "2012-10-29", "close": 4.52784, "volume": 27852.0}, {"date": "2012-10-30", "close": 4.52784, "volume": 73265.0}, {"date": "2012-10-31", "close": 4.81083, "volume": 28084.0}, {"date": "2012-11-01", "close": 5.09382, "volume": 68244.0}, {"date": "2012-11-02", "close": 5.28248, "volume": 26908.0}, {"date": "2012-11-05", "close": 4.99949, "volume": 25854.0}, {"date": "2012-11-06", "close": 5.18815, "volume": 18532.0}, {"date": "2012-11-07", "close": 4.99949, "volume": 25034.0}, {"date": "2012-11-08", "close": 5.09382, "volume": 25056.0}, {"date": "2012-11-09", "close": 5.28248, "volume": 19265.0}, {"date": "2012-11-12", "close": 5.28248, "volume": 25329.0}, {"date": "2012-11-13", "close": 5.09382, "volume": 74771.0}, {"date": "2012-11-14", "close": 5.18815, "volume": 37930.0}, {"date": "2012-11-15", "close": 4.99949, "volume": 76109.0}, {"date": "2012-11-16", "close": 5.18815, "volume": 22048.0}, {"date": "2012-11-19", "close": 5.09382, "volume": 57257.0}, {"date": "2012-11-20", "close": 5.18815, "volume": 66322.0}, {"date": "2012-11-21", "close": 5.18815, "volume": 94392.0}, {"date": "2012-11-22", "close": 5.18815, "volume": 65093.0}, {"date": "2012-11-23", "close": 5.18815, "volume": 56079.0}, {"date": "2012-11-26", "close": 5.18815, "volume": 40351.0}, {"date": "2012-11-27", "close": 5.37681, "volume": 135341.0}, {"date": "2012-11-28", "close": 5.47114, "volume": 30514.0}, {"date": "2012-11-29", "close": 5.75413, "volume": 249115.0}, {"date": "2012-11-30", "close": 5.84846, "volume": 31264.0}, {"date": "2012-12-03", "close": 6.32011, "volume": 285293.0}, {"date": "2012-12-04", "close": 6.03712, "volume": 74576.0}, {"date": "2012-12-05", "close": 5.75413, "volume": 66946.0}, {"date": "2012-12-06", "close": 5.94279, "volume": 74964.0}, {"date": "2012-12-07", "close": 6.03712, "volume": 61242.0}, {"date": "2012-12-10", "close": 6.13145, "volume": 17824.0}, {"date": "2012-12-11", "close": 6.03712, "volume": 25373.0}, {"date": "2012-12-12", "close": 6.13145, "volume": 30013.0}, {"date": "2012-12-13", "close": 6.03712, "volume": 9276.0}, {"date": "2012-12-17", "close": 6.22578, "volume": 115943.0}, {"date": "2012-12-18", "close": 6.03712, "volume": 21186.0}, {"date": "2012-12-19", "close": 5.94279, "volume": 32232.0}, {"date": "2012-12-20", "close": 6.03712, "volume": 37430.0}, {"date": "2012-12-21", "close": 5.94279, "volume": 105246.0}, {"date": "2012-12-24", "close": 5.75413, "volume": 42520.0}, {"date": "2012-12-27", "close": 5.75413, "volume": 13088.0}, {"date": "2012-12-28", "close": 5.6598, "volume": 13353.0}, {"date": "2012-12-31", "close": 5.6598, "volume": 12840.0}, {"date": "2013-01-02", "close": 5.84846, "volume": 13631.0}, {"date": "2013-01-03", "close": 6.13145, "volume": 92471.0}, {"date": "2013-01-04", "close": 6.32011, "volume": 13473.0}, {"date": "2013-01-07", "close": 6.13145, "volume": 49057.0}, {"date": "2013-01-08", "close": 6.13145, "volume": 15400.0}, {"date": "2013-01-09", "close": 6.22578, "volume": 16918.0}, {"date": "2013-01-10", "close": 6.22578, "volume": 8099.0}, {"date": "2013-01-11", "close": 6.22578, "volume": 9705.0}, {"date": "2013-01-14", "close": 6.32011, "volume": 9999.0}, {"date": "2013-01-15", "close": 6.22578, "volume": 28134.0}, {"date": "2013-01-16", "close": 5.94279, "volume": 12279.0}, {"date": "2013-01-17", "close": 6.03712, "volume": 14675.0}, {"date": "2013-01-18", "close": 6.03712, "volume": 17509.0}, {"date": "2013-01-21", "close": 6.22578, "volume": 38832.0}, {"date": "2013-01-22", "close": 6.32011, "volume": 94062.0}, {"date": "2013-01-23", "close": 6.32011, "volume": 106225.0}, {"date": "2013-01-24", "close": 6.88609, "volume": 204058.0}, {"date": "2013-01-25", "close": 6.69743, "volume": 49675.0}, {"date": "2013-01-29", "close": 6.6031, "volume": 19614.0}, {"date": "2013-01-30", "close": 6.79176, "volume": 120691.0}, {"date": "2013-01-31", "close": 6.98042, "volume": 19290.0}, {"date": "2013-02-01", "close": 7.07475, "volume": 16531.0}, {"date": "2013-02-04", "close": 7.16908, "volume": 41749.0}, {"date": "2013-02-05", "close": 7.16908, "volume": 15314.0}, {"date": "2013-02-06", "close": 7.07475, "volume": 30315.0}, {"date": "2013-02-07", "close": 7.26341, "volume": 125820.0}, {"date": "2013-02-08", "close": 7.26341, "volume": 119438.0}, {"date": "2013-02-11", "close": 7.26341, "volume": 39430.0}, {"date": "2013-02-12", "close": 7.45207, "volume": 87165.0}, {"date": "2013-02-13", "close": 7.35774, "volume": 80858.0}, {"date": "2013-02-14", "close": 7.35774, "volume": 25357.0}, {"date": "2013-02-15", "close": 7.26341, "volume": 66303.0}, {"date": "2013-02-18", "close": 7.35774, "volume": 26839.0}, {"date": "2013-02-19", "close": 7.07475, "volume": 30246.0}, {"date": "2013-02-20", "close": 7.07475, "volume": 82433.0}, {"date": "2013-02-21", "close": 7.07475, "volume": 26823.0}, {"date": "2013-02-22", "close": 6.98042, "volume": 25922.0}, {"date": "2013-02-25", "close": 7.35774, "volume": 111677.0}, {"date": "2013-02-26", "close": 7.26341, "volume": 62436.0}, {"date": "2013-02-27", "close": 7.07475, "volume": 87849.0}, {"date": "2013-02-28", "close": 7.45207, "volume": 146726.0}, {"date": "2013-03-01", "close": 7.82939, "volume": 151367.0}, {"date": "2013-03-04", "close": 7.82939, "volume": 169642.0}, {"date": "2013-03-05", "close": 7.92372, "volume": 79763.0}, {"date": "2013-03-06", "close": 7.92372, "volume": 180411.0}, {"date": "2013-03-07", "close": 8.11238, "volume": 49202.0}, {"date": "2013-03-08", "close": 8.20671, "volume": 10511.0}, {"date": "2013-03-11", "close": 8.30104, "volume": 7517.0}, {"date": "2013-03-12", "close": 8.11238, "volume": 25691.0}, {"date": "2013-03-13", "close": 8.39537, "volume": 151750.0}, {"date": "2013-03-14", "close": 8.39537, "volume": 80572.0}, {"date": "2013-03-15", "close": 8.4897, "volume": 166898.0}, {"date": "2013-03-18", "close": 8.77269, "volume": 194688.0}, {"date": "2013-03-19", "close": 8.4897, "volume": 164336.0}, {"date": "2013-03-20", "close": 8.58403, "volume": 30101.0}, {"date": "2013-03-21", "close": 8.86702, "volume": 85116.0}, {"date": "2013-03-22", "close": 8.96135, "volume": 25597.0}, {"date": "2013-03-25", "close": 8.77269, "volume": 59929.0}, {"date": "2013-03-26", "close": 8.77269, "volume": 130911.0}, {"date": "2013-03-27", "close": 8.58403, "volume": 40020.0}, {"date": "2013-03-28", "close": 9.05568, "volume": 156892.0}, {"date": "2013-04-02", "close": 9.15001, "volume": 127786.0}, {"date": "2013-04-03", "close": 9.05568, "volume": 38020.0}, {"date": "2013-04-04", "close": 9.05568, "volume": 52221.0}, {"date": "2013-04-05", "close": 8.77269, "volume": 22683.0}, {"date": "2013-04-08", "close": 8.77269, "volume": 16695.0}, {"date": "2013-04-09", "close": 8.30104, "volume": 38311.0}, {"date": "2013-04-10", "close": 8.4897, "volume": 75910.0}, {"date": "2013-04-11", "close": 8.67836, "volume": 19964.0}, {"date": "2013-04-12", "close": 8.67836, "volume": 82171.0}, {"date": "2013-04-15", "close": 8.67836, "volume": 32908.0}, {"date": "2013-04-16", "close": 8.4897, "volume": 54264.0}, {"date": "2013-04-17", "close": 8.67836, "volume": 25074.0}, {"date": "2013-04-18", "close": 8.4897, "volume": 68501.0}, {"date": "2013-04-19", "close": 8.39537, "volume": 41340.0}, {"date": "2013-04-22", "close": 7.64073, "volume": 63114.0}, {"date": "2013-04-23", "close": 7.92372, "volume": 532500.0}, {"date": "2013-04-24", "close": 7.73506, "volume": 22941.0}, {"date": "2013-04-26", "close": 7.82939, "volume": 24758.0}, {"date": "2013-04-29", "close": 7.73506, "volume": 25471.0}, {"date": "2013-04-30", "close": 7.82939, "volume": 29387.0}, {"date": "2013-05-01", "close": 7.5464, "volume": 67894.0}, {"date": "2013-05-02", "close": 7.73506, "volume": 19682.0}, {"date": "2013-05-03", "close": 8.30104, "volume": 21983.0}, {"date": "2013-05-06", "close": 7.92372, "volume": 21371.0}, {"date": "2013-05-07", "close": 8.11238, "volume": 11420.0}, {"date": "2013-05-08", "close": 8.11238, "volume": 26372.0}, {"date": "2013-05-09", "close": 8.11238, "volume": 28562.0}, {"date": "2013-05-10", "close": 7.73506, "volume": 11935.0}, {"date": "2013-05-13", "close": 8.11238, "volume": 17707.0}, {"date": "2013-05-14", "close": 8.11238, "volume": 21391.0}, {"date": "2013-05-15", "close": 8.11238, "volume": 21319.0}, {"date": "2013-05-16", "close": 8.4897, "volume": 70231.0}, {"date": "2013-05-17", "close": 8.4897, "volume": 53064.0}, {"date": "2013-05-20", "close": 8.39537, "volume": 29083.0}, {"date": "2013-05-21", "close": 8.58403, "volume": 29974.0}, {"date": "2013-05-22", "close": 8.58403, "volume": 25361.0}, {"date": "2013-05-23", "close": 8.58403, "volume": 43925.0}, {"date": "2013-05-24", "close": 8.39537, "volume": 59759.0}, {"date": "2013-05-27", "close": 8.01805, "volume": 41285.0}, {"date": "2013-05-28", "close": 8.30104, "volume": 20741.0}, {"date": "2013-05-29", "close": 8.30104, "volume": 12868.0}, {"date": "2013-05-30", "close": 8.01805, "volume": 34158.0}, {"date": "2013-05-31", "close": 8.01805, "volume": 11386.0}, {"date": "2013-06-03", "close": 8.20671, "volume": 22712.0}, {"date": "2013-06-04", "close": 8.20671, "volume": 30151.0}, {"date": "2013-06-05", "close": 8.30104, "volume": 84613.0}, {"date": "2013-06-06", "close": 8.20671, "volume": 6877.0}, {"date": "2013-06-07", "close": 8.30104, "volume": 61207.0}, {"date": "2013-06-11", "close": 8.01805, "volume": 8784.0}, {"date": "2013-06-12", "close": 8.20671, "volume": 14755.0}, {"date": "2013-06-13", "close": 8.20671, "volume": 8842.0}, {"date": "2013-06-14", "close": 8.11238, "volume": 20625.0}, {"date": "2013-06-17", "close": 8.11238, "volume": 52030.0}, {"date": "2013-06-18", "close": 8.055782, "volume": 21209.0}, {"date": "2013-06-19", "close": 8.11238, "volume": 27783.0}, {"date": "2013-06-20", "close": 7.92372, "volume": 23092.0}, {"date": "2013-06-21", "close": 7.92372, "volume": 14365.0}, {"date": "2013-06-24", "close": 7.92372, "volume": 46179.0}, {"date": "2013-06-25", "close": 7.82939, "volume": 141089.0}, {"date": "2013-06-26", "close": 8.30104, "volume": 91462.0}, {"date": "2013-06-27", "close": 8.30104, "volume": 36694.0}, {"date": "2013-06-28", "close": 8.11238, "volume": 38715.0}, {"date": "2013-07-01", "close": 8.20671, "volume": 10948.0}, {"date": "2013-07-02", "close": 8.39537, "volume": 74852.0}, {"date": "2013-07-03", "close": 8.58403, "volume": 132313.0}, {"date": "2013-07-04", "close": 9.15001, "volume": 174662.0}, {"date": "2013-07-05", "close": 9.15001, "volume": 35249.0}, {"date": "2013-07-08", "close": 9.433, "volume": 43635.0}, {"date": "2013-07-09", "close": 10.28197, "volume": 288165.0}, {"date": "2013-07-10", "close": 10.18764, "volume": 117756.0}, {"date": "2013-07-11", "close": 10.18764, "volume": 101653.0}, {"date": "2013-07-12", "close": 9.99898, "volume": 182646.0}, {"date": "2013-07-15", "close": 9.99898, "volume": 18921.0}, {"date": "2013-07-16", "close": 9.90465, "volume": 33798.0}, {"date": "2013-07-17", "close": 9.62166, "volume": 19342.0}, {"date": "2013-07-18", "close": 9.90465, "volume": 164805.0}, {"date": "2013-07-19", "close": 9.81032, "volume": 16053.0}, {"date": "2013-07-22", "close": 9.90465, "volume": 130262.0}, {"date": "2013-07-23", "close": 9.90465, "volume": 41834.0}, {"date": "2013-07-24", "close": 10.3763, "volume": 54895.0}, {"date": "2013-07-25", "close": 10.28197, "volume": 44315.0}, {"date": "2013-07-26", "close": 10.3763, "volume": 91161.0}, {"date": "2013-07-29", "close": 10.65929, "volume": 82457.0}, {"date": "2013-07-30", "close": 10.84795, "volume": 78166.0}, {"date": "2013-07-31", "close": 10.65929, "volume": 82466.0}, {"date": "2013-08-01", "close": 11.03661, "volume": 64686.0}, {"date": "2013-08-02", "close": 11.13094, "volume": 49936.0}, {"date": "2013-08-05", "close": 11.03661, "volume": 41085.0}, {"date": "2013-08-06", "close": 10.94228, "volume": 56632.0}, {"date": "2013-08-07", "close": 10.84795, "volume": 113136.0}, {"date": "2013-08-08", "close": 10.84795, "volume": 75079.0}, {"date": "2013-08-09", "close": 10.94228, "volume": 96383.0}, {"date": "2013-08-12", "close": 10.94228, "volume": 26964.0}, {"date": "2013-08-13", "close": 10.84795, "volume": 7457.0}, {"date": "2013-08-14", "close": 11.13094, "volume": 30956.0}, {"date": "2013-08-15", "close": 11.13094, "volume": 52042.0}, {"date": "2013-08-16", "close": 11.13094, "volume": 29414.0}, {"date": "2013-08-19", "close": 11.03661, "volume": 27122.0}, {"date": "2013-08-20", "close": 10.75362, "volume": 16068.0}, {"date": "2013-08-21", "close": 10.47063, "volume": 28970.0}, {"date": "2013-08-22", "close": 10.56496, "volume": 15743.0}, {"date": "2013-08-23", "close": 10.56496, "volume": 30949.0}, {"date": "2013-08-26", "close": 10.65929, "volume": 20072.0}, {"date": "2013-08-27", "close": 10.56496, "volume": 81476.0}, {"date": "2013-08-28", "close": 9.99898, "volume": 101794.0}, {"date": "2013-08-29", "close": 10.28197, "volume": 51179.0}, {"date": "2013-08-30", "close": 10.56496, "volume": 25440.0}, {"date": "2013-09-02", "close": 10.56496, "volume": 34316.0}, {"date": "2013-09-03", "close": 10.65929, "volume": 172061.0}, {"date": "2013-09-04", "close": 10.56496, "volume": 46018.0}, {"date": "2013-09-05", "close": 10.3763, "volume": 22346.0}, {"date": "2013-09-06", "close": 10.84795, "volume": 36610.0}, {"date": "2013-09-09", "close": 11.03661, "volume": 32741.0}, {"date": "2013-09-10", "close": 11.3196, "volume": 53625.0}, {"date": "2013-09-11", "close": 11.69692, "volume": 73681.0}, {"date": "2013-09-12", "close": 11.50826, "volume": 14110.0}, {"date": "2013-09-13", "close": 11.3196, "volume": 16775.0}, {"date": "2013-09-16", "close": 11.41393, "volume": 26683.0}, {"date": "2013-09-17", "close": 11.60259, "volume": 37079.0}, {"date": "2013-09-18", "close": 11.79125, "volume": 65846.0}, {"date": "2013-09-19", "close": 12.16857, "volume": 51977.0}, {"date": "2013-09-20", "close": 12.45156, "volume": 729738.0}, {"date": "2013-09-23", "close": 12.64022, "volume": 65677.0}, {"date": "2013-09-24", "close": 12.45156, "volume": 59086.0}, {"date": "2013-09-25", "close": 12.64022, "volume": 68961.0}, {"date": "2013-09-26", "close": 12.35723, "volume": 14678.0}, {"date": "2013-09-27", "close": 11.88558, "volume": 41061.0}, {"date": "2013-09-30", "close": 12.16857, "volume": 26673.0}, {"date": "2013-10-01", "close": 12.2629, "volume": 26769.0}, {"date": "2013-10-02", "close": 12.16857, "volume": 10137.0}, {"date": "2013-10-03", "close": 12.54589, "volume": 219206.0}, {"date": "2013-10-04", "close": 12.64022, "volume": 14884.0}, {"date": "2013-10-07", "close": 12.92321, "volume": 27604.0}, {"date": "2013-10-08", "close": 12.82888, "volume": 49238.0}, {"date": "2013-10-09", "close": 12.82888, "volume": 14532.0}, {"date": "2013-10-10", "close": 12.92321, "volume": 18558.0}, {"date": "2013-10-11", "close": 12.82888, "volume": 36564.0}, {"date": "2013-10-14", "close": 12.82888, "volume": 30690.0}, {"date": "2013-10-15", "close": 13.39486, "volume": 23927.0}, {"date": "2013-10-16", "close": 13.39486, "volume": 31444.0}, {"date": "2013-10-17", "close": 13.30053, "volume": 45375.0}, {"date": "2013-10-18", "close": 13.01754, "volume": 38470.0}, {"date": "2013-10-21", "close": 13.11187, "volume": 31360.0}, {"date": "2013-10-22", "close": 13.30053, "volume": 65690.0}, {"date": "2013-10-23", "close": 13.2062, "volume": 21180.0}, {"date": "2013-10-24", "close": 13.30053, "volume": 21914.0}, {"date": "2013-10-25", "close": 13.2062, "volume": 29833.0}, {"date": "2013-10-28", "close": 13.48919, "volume": 42731.0}, {"date": "2013-10-29", "close": 13.2062, "volume": 41513.0}, {"date": "2013-10-30", "close": 13.30053, "volume": 26064.0}, {"date": "2013-10-31", "close": 13.39486, "volume": 26701.0}, {"date": "2013-11-01", "close": 14.05517, "volume": 63954.0}, {"date": "2013-11-04", "close": 14.43249, "volume": 62207.0}, {"date": "2013-11-05", "close": 14.80981, "volume": 67769.0}, {"date": "2013-11-06", "close": 14.52682, "volume": 113830.0}, {"date": "2013-11-07", "close": 14.71548, "volume": 57132.0}, {"date": "2013-11-08", "close": 14.80981, "volume": 117871.0}, {"date": "2013-11-11", "close": 15.18713, "volume": 62102.0}, {"date": "2013-11-12", "close": 15.47012, "volume": 106832.0}, {"date": "2013-11-13", "close": 14.90414, "volume": 63426.0}, {"date": "2013-11-14", "close": 14.05517, "volume": 81704.0}, {"date": "2013-11-15", "close": 13.48919, "volume": 56636.0}, {"date": "2013-11-18", "close": 12.73455, "volume": 111291.0}, {"date": "2013-11-19", "close": 12.92321, "volume": 82543.0}, {"date": "2013-11-20", "close": 13.01754, "volume": 27899.0}, {"date": "2013-11-21", "close": 13.2062, "volume": 78502.0}, {"date": "2013-11-22", "close": 13.58352, "volume": 71629.0}, {"date": "2013-11-25", "close": 13.86651, "volume": 43287.0}, {"date": "2013-11-26", "close": 15.0928, "volume": 672626.0}, {"date": "2013-11-27", "close": 14.33816, "volume": 60596.0}, {"date": "2013-11-28", "close": 14.24383, "volume": 40629.0}, {"date": "2013-11-29", "close": 14.1495, "volume": 19365.0}, {"date": "2013-12-02", "close": 13.39486, "volume": 77075.0}, {"date": "2013-12-03", "close": 13.2062, "volume": 71547.0}, {"date": "2013-12-04", "close": 12.82888, "volume": 40100.0}, {"date": "2013-12-05", "close": 12.92321, "volume": 35863.0}, {"date": "2013-12-06", "close": 13.11187, "volume": 36265.0}, {"date": "2013-12-09", "close": 13.01754, "volume": 19830.0}, {"date": "2013-12-10", "close": 12.82888, "volume": 12823.0}, {"date": "2013-12-11", "close": 12.92321, "volume": 13534.0}, {"date": "2013-12-12", "close": 12.73455, "volume": 45837.0}, {"date": "2013-12-13", "close": 12.73455, "volume": 20749.0}, {"date": "2013-12-16", "close": 12.54589, "volume": 44477.0}, {"date": "2013-12-17", "close": 12.16857, "volume": 37864.0}, {"date": "2013-12-18", "close": 12.73455, "volume": 40396.0}, {"date": "2013-12-19", "close": 13.01754, "volume": 57446.0}, {"date": "2013-12-20", "close": 12.64022, "volume": 88618.0}, {"date": "2013-12-23", "close": 13.30053, "volume": 31948.0}, {"date": "2013-12-24", "close": 13.30053, "volume": 17200.0}, {"date": "2013-12-27", "close": 13.2062, "volume": 8850.0}, {"date": "2013-12-30", "close": 13.77218, "volume": 27265.0}, {"date": "2013-12-31", "close": 13.96084, "volume": 26024.0}, {"date": "2014-01-02", "close": 13.30053, "volume": 17449.0}, {"date": "2014-01-03", "close": 13.39486, "volume": 22196.0}, {"date": "2014-01-06", "close": 13.39486, "volume": 20677.0}, {"date": "2014-01-07", "close": 13.39486, "volume": 21016.0}, {"date": "2014-01-08", "close": 13.01754, "volume": 9925.0}, {"date": "2014-01-09", "close": 12.64022, "volume": 26567.0}, {"date": "2014-01-10", "close": 13.01754, "volume": 18955.0}, {"date": "2014-01-13", "close": 12.82888, "volume": 14422.0}, {"date": "2014-01-14", "close": 13.11187, "volume": 48092.0}, {"date": "2014-01-15", "close": 12.82888, "volume": 31047.0}, {"date": "2014-01-16", "close": 12.92321, "volume": 13330.0}, {"date": "2014-01-17", "close": 12.92321, "volume": 36843.0}, {"date": "2014-01-20", "close": 13.67785, "volume": 20809.0}, {"date": "2014-01-21", "close": 13.77218, "volume": 217148.0}, {"date": "2014-01-22", "close": 14.43249, "volume": 33203.0}, {"date": "2014-01-23", "close": 14.05517, "volume": 24206.0}, {"date": "2014-01-24", "close": 14.33816, "volume": 18889.0}, {"date": "2014-01-28", "close": 13.86651, "volume": 20599.0}, {"date": "2014-01-29", "close": 13.77218, "volume": 17026.0}, {"date": "2014-01-30", "close": 13.67785, "volume": 52501.0}, {"date": "2014-01-31", "close": 13.86651, "volume": 13621.0}, {"date": "2014-02-03", "close": 13.86651, "volume": 20066.0}, {"date": "2014-02-04", "close": 13.58352, "volume": 23534.0}, {"date": "2014-02-05", "close": 13.86651, "volume": 19190.0}, {"date": "2014-02-06", "close": 14.90414, "volume": 81350.0}, {"date": "2014-02-07", "close": 15.47012, "volume": 117271.0}, {"date": "2014-02-10", "close": 15.37579, "volume": 46546.0}, {"date": "2014-02-11", "close": 14.90414, "volume": 34704.0}, {"date": "2014-02-13", "close": 16.31909, "volume": 300106.0}, {"date": "2014-02-14", "close": 16.41342, "volume": 118367.0}, {"date": "2014-02-17", "close": 16.79074, "volume": 63391.0}, {"date": "2014-02-18", "close": 16.88507, "volume": 45311.0}, {"date": "2014-02-19", "close": 17.16806, "volume": 88182.0}, {"date": "2014-02-20", "close": 17.35672, "volume": 66915.0}, {"date": "2014-02-21", "close": 17.07373, "volume": 30876.0}, {"date": "2014-02-24", "close": 17.26239, "volume": 139453.0}, {"date": "2014-02-25", "close": 17.35672, "volume": 47896.0}, {"date": "2014-02-26", "close": 16.60208, "volume": 57383.0}, {"date": "2014-02-27", "close": 17.16806, "volume": 113966.0}, {"date": "2014-02-28", "close": 17.45105, "volume": 90969.0}, {"date": "2014-03-03", "close": 17.07373, "volume": 104057.0}, {"date": "2014-03-04", "close": 17.16806, "volume": 103237.0}, {"date": "2014-03-05", "close": 17.35672, "volume": 83154.0}, {"date": "2014-03-06", "close": 18.20569, "volume": 145836.0}, {"date": "2014-03-07", "close": 18.48868, "volume": 167269.0}, {"date": "2014-03-10", "close": 18.866, "volume": 141378.0}, {"date": "2014-03-11", "close": 18.58301, "volume": 63338.0}, {"date": "2014-03-12", "close": 18.39435, "volume": 135990.0}, {"date": "2014-03-13", "close": 18.58301, "volume": 68850.0}, {"date": "2014-03-14", "close": 18.48868, "volume": 33047.0}, {"date": "2014-03-17", "close": 18.48868, "volume": 54219.0}, {"date": "2014-03-18", "close": 18.30002, "volume": 80577.0}, {"date": "2014-03-19", "close": 18.866, "volume": 151489.0}, {"date": "2014-03-20", "close": 18.77167, "volume": 74740.0}, {"date": "2014-03-21", "close": 19.05466, "volume": 304562.0}, {"date": "2014-03-24", "close": 19.43198, "volume": 190937.0}, {"date": "2014-03-25", "close": 18.96033, "volume": 133702.0}, {"date": "2014-03-26", "close": 18.58301, "volume": 114776.0}, {"date": "2014-03-27", "close": 18.30002, "volume": 123244.0}, {"date": "2014-03-28", "close": 18.01703, "volume": 112057.0}, {"date": "2014-03-31", "close": 17.82837, "volume": 153997.0}, {"date": "2014-04-01", "close": 17.73404, "volume": 104224.0}, {"date": "2014-04-02", "close": 17.9227, "volume": 23803.0}, {"date": "2014-04-03", "close": 18.01703, "volume": 26418.0}, {"date": "2014-04-04", "close": 18.01703, "volume": 25401.0}, {"date": "2014-04-07", "close": 17.54538, "volume": 77817.0}, {"date": "2014-04-08", "close": 16.41342, "volume": 177962.0}, {"date": "2014-04-09", "close": 16.50775, "volume": 111517.0}, {"date": "2014-04-10", "close": 16.88507, "volume": 148228.0}, {"date": "2014-04-11", "close": 16.0361, "volume": 108546.0}, {"date": "2014-04-14", "close": 16.0361, "volume": 89261.0}, {"date": "2014-04-15", "close": 16.0361, "volume": 40806.0}, {"date": "2014-04-16", "close": 16.31909, "volume": 47388.0}, {"date": "2014-04-17", "close": 16.9794, "volume": 118845.0}, {"date": "2014-04-22", "close": 16.69641, "volume": 43358.0}, {"date": "2014-04-23", "close": 16.79074, "volume": 19864.0}, {"date": "2014-04-24", "close": 16.31909, "volume": 20698.0}, {"date": "2014-04-28", "close": 16.13043, "volume": 32369.0}, {"date": "2014-04-29", "close": 16.13043, "volume": 116428.0}, {"date": "2014-04-30", "close": 16.0361, "volume": 69720.0}, {"date": "2014-05-01", "close": 15.84744, "volume": 85528.0}, {"date": "2014-05-02", "close": 15.94177, "volume": 123634.0}, {"date": "2014-05-05", "close": 15.84744, "volume": 88530.0}, {"date": "2014-05-06", "close": 16.13043, "volume": 89447.0}, {"date": "2014-05-07", "close": 16.41342, "volume": 20664.0}, {"date": "2014-05-08", "close": 16.41342, "volume": 53462.0}, {"date": "2014-05-09", "close": 16.22476, "volume": 36008.0}, {"date": "2014-05-12", "close": 16.22476, "volume": 86372.0}, {"date": "2014-05-13", "close": 16.13043, "volume": 28634.0}, {"date": "2014-05-14", "close": 16.41342, "volume": 44123.0}, {"date": "2014-05-15", "close": 16.60208, "volume": 47550.0}, {"date": "2014-05-16", "close": 16.79074, "volume": 56723.0}, {"date": "2014-05-19", "close": 16.79074, "volume": 57274.0}, {"date": "2014-05-20", "close": 16.69641, "volume": 26888.0}, {"date": "2014-05-21", "close": 16.79074, "volume": 28623.0}, {"date": "2014-05-22", "close": 16.9794, "volume": 46006.0}, {"date": "2014-05-23", "close": 17.73404, "volume": 79393.0}, {"date": "2014-05-26", "close": 17.82837, "volume": 50712.0}, {"date": "2014-05-27", "close": 17.26239, "volume": 35434.0}, {"date": "2014-05-28", "close": 17.26239, "volume": 46655.0}, {"date": "2014-05-29", "close": 17.26239, "volume": 18273.0}, {"date": "2014-05-30", "close": 17.45105, "volume": 80136.0}, {"date": "2014-06-02", "close": 17.26239, "volume": 26573.0}, {"date": "2014-06-03", "close": 16.88507, "volume": 230947.0}, {"date": "2014-06-04", "close": 17.45105, "volume": 96828.0}, {"date": "2014-06-05", "close": 17.07373, "volume": 64644.0}, {"date": "2014-06-06", "close": 17.35672, "volume": 38326.0}, {"date": "2014-06-10", "close": 16.69641, "volume": 106151.0}, {"date": "2014-06-11", "close": 16.69641, "volume": 95877.0}, {"date": "2014-06-12", "close": 16.60208, "volume": 79221.0}, {"date": "2014-06-13", "close": 16.22476, "volume": 53313.0}, {"date": "2014-06-16", "close": 15.94177, "volume": 91346.0}, {"date": "2014-06-17", "close": 15.84744, "volume": 58451.0}, {"date": "2014-06-18", "close": 15.84744, "volume": 41830.0}, {"date": "2014-06-19", "close": 15.84744, "volume": 42043.0}, {"date": "2014-06-20", "close": 16.22476, "volume": 129742.0}, {"date": "2014-06-23", "close": 15.94177, "volume": 48829.0}, {"date": "2014-06-24", "close": 16.69641, "volume": 53369.0}, {"date": "2014-06-25", "close": 16.50775, "volume": 27801.0}, {"date": "2014-06-26", "close": 16.13043, "volume": 29460.0}, {"date": "2014-06-27", "close": 16.13043, "volume": 21698.0}, {"date": "2014-06-30", "close": 16.0361, "volume": 50288.0}, {"date": "2014-07-01", "close": 16.0361, "volume": 78910.0}, {"date": "2014-07-02", "close": 16.0361, "volume": 41946.0}, {"date": "2014-07-03", "close": 16.60208, "volume": 90868.0}, {"date": "2014-07-04", "close": 16.79074, "volume": 123617.0}, {"date": "2014-07-07", "close": 16.69641, "volume": 38051.0}, {"date": "2014-07-08", "close": 16.50775, "volume": 12530.0}, {"date": "2014-07-09", "close": 16.60208, "volume": 2603.0}, {"date": "2014-07-10", "close": 16.41342, "volume": 27301.0}, {"date": "2014-07-11", "close": 16.0361, "volume": 52745.0}, {"date": "2014-07-14", "close": 15.94177, "volume": 42590.0}, {"date": "2014-07-15", "close": 15.84744, "volume": 22447.0}, {"date": "2014-07-16", "close": 16.31909, "volume": 18254.0}, {"date": "2014-07-17", "close": 16.41342, "volume": 29222.0}, {"date": "2014-07-18", "close": 16.60208, "volume": 33628.0}, {"date": "2014-07-21", "close": 16.41342, "volume": 29056.0}, {"date": "2014-07-22", "close": 16.50775, "volume": 26982.0}, {"date": "2014-07-23", "close": 16.88507, "volume": 30144.0}, {"date": "2014-07-24", "close": 16.88507, "volume": 29158.0}, {"date": "2014-07-25", "close": 16.50775, "volume": 30240.0}, {"date": "2014-07-28", "close": 16.50775, "volume": 25326.0}, {"date": "2014-07-29", "close": 16.88507, "volume": 12031.0}, {"date": "2014-07-30", "close": 16.60208, "volume": 31072.0}, {"date": "2014-07-31", "close": 16.41342, "volume": 18811.0}, {"date": "2014-08-01", "close": 16.0361, "volume": 27904.0}, {"date": "2014-08-04", "close": 16.13043, "volume": 11947.0}, {"date": "2014-08-05", "close": 16.41342, "volume": 25113.0}, {"date": "2014-08-06", "close": 16.13043, "volume": 19220.0}, {"date": "2014-08-07", "close": 16.0361, "volume": 39591.0}, {"date": "2014-08-08", "close": 15.84744, "volume": 13964.0}, {"date": "2014-08-11", "close": 14.80981, "volume": 77812.0}, {"date": "2014-08-12", "close": 15.0928, "volume": 93013.0}, {"date": "2014-08-13", "close": 15.0928, "volume": 44754.0}, {"date": "2014-08-14", "close": 15.75311, "volume": 39775.0}, {"date": "2014-08-15", "close": 15.65878, "volume": 17111.0}, {"date": "2014-08-18", "close": 15.47012, "volume": 10270.0}, {"date": "2014-08-19", "close": 15.56445, "volume": 52547.0}, {"date": "2014-08-20", "close": 15.28146, "volume": 67211.0}, {"date": "2014-08-21", "close": 14.99847, "volume": 15335.0}, {"date": "2014-08-22", "close": 15.18713, "volume": 60610.0}, {"date": "2014-08-25", "close": 15.47012, "volume": 17015.0}, {"date": "2014-08-26", "close": 16.13043, "volume": 101394.0}, {"date": "2014-08-27", "close": 15.84744, "volume": 63178.0}, {"date": "2014-08-28", "close": 14.90414, "volume": 70171.0}, {"date": "2014-08-29", "close": 14.90414, "volume": 57792.0}, {"date": "2014-09-01", "close": 14.90414, "volume": 94340.0}, {"date": "2014-09-02", "close": 14.1495, "volume": 130035.0}, {"date": "2014-09-03", "close": 14.24383, "volume": 215588.0}, {"date": "2014-09-04", "close": 14.05517, "volume": 254179.0}, {"date": "2014-09-05", "close": 13.96084, "volume": 77679.0}, {"date": "2014-09-08", "close": 14.24383, "volume": 44690.0}, {"date": "2014-09-09", "close": 14.33816, "volume": 45142.0}, {"date": "2014-09-10", "close": 14.24383, "volume": 69021.0}, {"date": "2014-09-11", "close": 14.1495, "volume": 124781.0}, {"date": "2014-09-12", "close": 14.1495, "volume": 78873.0}, {"date": "2014-09-15", "close": 14.1495, "volume": 37887.0}, {"date": "2014-09-16", "close": 14.1495, "volume": 32109.0}, {"date": "2014-09-17", "close": 14.80981, "volume": 56911.0}, {"date": "2014-09-18", "close": 14.1495, "volume": 118959.0}, {"date": "2014-09-19", "close": 14.1495, "volume": 63928.0}, {"date": "2014-09-22", "close": 14.33816, "volume": 25532.0}, {"date": "2014-09-23", "close": 14.1495, "volume": 58830.0}, {"date": "2014-09-24", "close": 14.33816, "volume": 72535.0}, {"date": "2014-09-25", "close": 14.05517, "volume": 37841.0}, {"date": "2014-09-26", "close": 14.1495, "volume": 37829.0}, {"date": "2014-09-29", "close": 13.96084, "volume": 39201.0}, {"date": "2014-09-30", "close": 14.33816, "volume": 136749.0}, {"date": "2014-10-01", "close": 14.1495, "volume": 20685.0}, {"date": "2014-10-02", "close": 14.52682, "volume": 46553.0}, {"date": "2014-10-03", "close": 14.90414, "volume": 41393.0}, {"date": "2014-10-06", "close": 14.90414, "volume": 16131.0}, {"date": "2014-10-07", "close": 15.0928, "volume": 170996.0}, {"date": "2014-10-08", "close": 14.90414, "volume": 18140.0}, {"date": "2014-10-09", "close": 14.80981, "volume": 22627.0}, {"date": "2014-10-10", "close": 14.1495, "volume": 44856.0}, {"date": "2014-10-13", "close": 14.1495, "volume": 34862.0}, {"date": "2014-10-14", "close": 14.43249, "volume": 5190.0}, {"date": "2014-10-15", "close": 14.1495, "volume": 65118.0}, {"date": "2014-10-16", "close": 13.86651, "volume": 29289.0}, {"date": "2014-10-17", "close": 14.05517, "volume": 38259.0}, {"date": "2014-10-20", "close": 14.05517, "volume": 14250.0}, {"date": "2014-10-21", "close": 13.96084, "volume": 20131.0}, {"date": "2014-10-22", "close": 14.33816, "volume": 32832.0}, {"date": "2014-10-23", "close": 14.24383, "volume": 17605.0}, {"date": "2014-10-24", "close": 14.33816, "volume": 29582.0}, {"date": "2014-10-27", "close": 14.24383, "volume": 19356.0}, {"date": "2014-10-28", "close": 14.1495, "volume": 16736.0}, {"date": "2014-10-29", "close": 14.05517, "volume": 23608.0}, {"date": "2014-10-30", "close": 13.96084, "volume": 13352.0}, {"date": "2014-10-31", "close": 14.33816, "volume": 22313.0}, {"date": "2014-11-03", "close": 14.71548, "volume": 16845.0}, {"date": "2014-11-04", "close": 14.71548, "volume": 11364.0}, {"date": "2014-11-05", "close": 14.71548, "volume": 17211.0}, {"date": "2014-11-06", "close": 14.52682, "volume": 16309.0}, {"date": "2014-11-07", "close": 14.1495, "volume": 13267.0}, {"date": "2014-11-10", "close": 14.1495, "volume": 19185.0}, {"date": "2014-11-11", "close": 14.24383, "volume": 18408.0}, {"date": "2014-11-12", "close": 14.33816, "volume": 10171.0}, {"date": "2014-11-13", "close": 14.05517, "volume": 29712.0}, {"date": "2014-11-14", "close": 14.1495, "volume": 8088.0}, {"date": "2014-11-17", "close": 14.80981, "volume": 24429.0}, {"date": "2014-11-18", "close": 14.24383, "volume": 35142.0}, {"date": "2014-11-19", "close": 14.24383, "volume": 8630.0}, {"date": "2014-11-20", "close": 14.43249, "volume": 89900.0}, {"date": "2014-11-21", "close": 14.24383, "volume": 15278.0}, {"date": "2014-11-24", "close": 14.52682, "volume": 14071.0}, {"date": "2014-11-25", "close": 14.05517, "volume": 35813.0}, {"date": "2014-11-26", "close": 14.1495, "volume": 10909.0}, {"date": "2014-11-27", "close": 11.88558, "volume": 174572.0}, {"date": "2014-11-28", "close": 12.2629, "volume": 101845.0}, {"date": "2014-12-01", "close": 11.50826, "volume": 61918.0}, {"date": "2014-12-02", "close": 11.3196, "volume": 42579.0}, {"date": "2014-12-03", "close": 11.3196, "volume": 41113.0}, {"date": "2014-12-04", "close": 11.22527, "volume": 28702.0}, {"date": "2014-12-05", "close": 11.60259, "volume": 135202.0}, {"date": "2014-12-08", "close": 12.07424, "volume": 214545.0}, {"date": "2014-12-09", "close": 11.69692, "volume": 55613.0}, {"date": "2014-12-10", "close": 11.41393, "volume": 75160.0}, {"date": "2014-12-11", "close": 11.3196, "volume": 24328.0}, {"date": "2014-12-12", "close": 11.22527, "volume": 55333.0}, {"date": "2014-12-15", "close": 11.22527, "volume": 37242.0}, {"date": "2014-12-16", "close": 11.13094, "volume": 35416.0}, {"date": "2014-12-17", "close": 11.22527, "volume": 31924.0}, {"date": "2014-12-18", "close": 11.50826, "volume": 21099.0}, {"date": "2014-12-19", "close": 12.2629, "volume": 21621.0}, {"date": "2014-12-22", "close": 12.07424, "volume": 53432.0}, {"date": "2014-12-23", "close": 12.07424, "volume": 44371.0}, {"date": "2014-12-24", "close": 12.07424, "volume": 74608.0}, {"date": "2014-12-29", "close": 12.16857, "volume": 79872.0}, {"date": "2014-12-30", "close": 12.2629, "volume": 30794.0}, {"date": "2014-12-31", "close": 12.2629, "volume": 15506.0}, {"date": "2015-01-02", "close": 12.45156, "volume": 4244.0}, {"date": "2015-01-05", "close": 12.54589, "volume": 11893.0}, {"date": "2015-01-06", "close": 12.82888, "volume": 23363.0}, {"date": "2015-01-07", "close": 12.82888, "volume": 28246.0}, {"date": "2015-01-08", "close": 12.82888, "volume": 13633.0}, {"date": "2015-01-09", "close": 12.82888, "volume": 37737.0}, {"date": "2015-01-12", "close": 12.2629, "volume": 13278.0}, {"date": "2015-01-13", "close": 12.2629, "volume": 74588.0}, {"date": "2015-01-14", "close": 12.07424, "volume": 39838.0}, {"date": "2015-01-15", "close": 12.07424, "volume": 101837.0}, {"date": "2015-01-16", "close": 11.97991, "volume": 23156.0}, {"date": "2015-01-19", "close": 11.60259, "volume": 32737.0}, {"date": "2015-01-20", "close": 11.50826, "volume": 99351.0}, {"date": "2015-01-21", "close": 11.79125, "volume": 933.0}, {"date": "2015-01-22", "close": 11.69692, "volume": 26217.0}, {"date": "2015-01-23", "close": 11.69692, "volume": 19759.0}, {"date": "2015-01-27", "close": 11.69692, "volume": 18746.0}, {"date": "2015-01-28", "close": 11.60259, "volume": 41060.0}, {"date": "2015-01-29", "close": 11.50826, "volume": 11249.0}, {"date": "2015-01-30", "close": 11.79125, "volume": 38996.0}, {"date": "2015-02-02", "close": 11.88558, "volume": 48346.0}, {"date": "2015-02-03", "close": 12.82888, "volume": 72515.0}, {"date": "2015-02-04", "close": 13.2062, "volume": 77839.0}, {"date": "2015-02-05", "close": 13.30053, "volume": 30288.0}, {"date": "2015-02-06", "close": 13.2062, "volume": 20153.0}, {"date": "2015-02-09", "close": 13.2062, "volume": 32670.0}, {"date": "2015-02-12", "close": 15.65878, "volume": 587293.0}, {"date": "2015-02-13", "close": 16.13043, "volume": 307195.0}, {"date": "2015-02-16", "close": 16.0361, "volume": 112952.0}, {"date": "2015-02-17", "close": 16.22476, "volume": 124992.0}, {"date": "2015-02-18", "close": 16.41342, "volume": 91123.0}, {"date": "2015-02-19", "close": 15.94177, "volume": 127480.0}, {"date": "2015-02-20", "close": 15.84744, "volume": 124144.0}, {"date": "2015-02-23", "close": 15.84744, "volume": 72918.0}, {"date": "2015-02-24", "close": 15.65878, "volume": 69109.0}, {"date": "2015-02-25", "close": 16.60208, "volume": 280573.0}, {"date": "2015-02-26", "close": 17.26239, "volume": 117008.0}, {"date": "2015-02-27", "close": 17.45105, "volume": 76801.0}, {"date": "2015-03-02", "close": 17.54538, "volume": 91225.0}, {"date": "2015-03-03", "close": 18.30002, "volume": 213131.0}, {"date": "2015-03-04", "close": 18.39435, "volume": 184805.0}, {"date": "2015-03-05", "close": 18.48868, "volume": 215126.0}, {"date": "2015-03-06", "close": 18.30002, "volume": 49787.0}, {"date": "2015-03-09", "close": 18.39435, "volume": 39357.0}, {"date": "2015-03-10", "close": 18.48868, "volume": 81202.0}, {"date": "2015-03-11", "close": 17.63971, "volume": 71248.0}, {"date": "2015-03-12", "close": 17.63971, "volume": 191665.0}, {"date": "2015-03-13", "close": 17.73404, "volume": 122277.0}, {"date": "2015-03-16", "close": 18.01703, "volume": 53286.0}, {"date": "2015-03-17", "close": 17.9227, "volume": 61221.0}, {"date": "2015-03-18", "close": 17.9227, "volume": 56463.0}, {"date": "2015-03-19", "close": 18.01703, "volume": 142093.0}, {"date": "2015-03-20", "close": 18.11136, "volume": 182898.0}, {"date": "2015-03-23", "close": 17.73404, "volume": 56148.0}, {"date": "2015-03-24", "close": 17.9227, "volume": 74050.0}, {"date": "2015-03-25", "close": 18.11136, "volume": 87450.0}, {"date": "2015-03-26", "close": 17.9227, "volume": 105315.0}, {"date": "2015-03-27", "close": 18.11136, "volume": 60405.0}, {"date": "2015-03-30", "close": 17.9227, "volume": 66290.0}, {"date": "2015-03-31", "close": 18.01703, "volume": 91458.0}, {"date": "2015-04-01", "close": 18.67734, "volume": 151833.0}, {"date": "2015-04-02", "close": 18.866, "volume": 128794.0}, {"date": "2015-04-07", "close": 18.67734, "volume": 39426.0}, {"date": "2015-04-08", "close": 18.67734, "volume": 27387.0}, {"date": "2015-04-09", "close": 19.52631, "volume": 129455.0}, {"date": "2015-04-10", "close": 19.90363, "volume": 70882.0}, {"date": "2015-04-13", "close": 19.8093, "volume": 67848.0}, {"date": "2015-04-14", "close": 19.99796, "volume": 29924.0}, {"date": "2015-04-15", "close": 19.8093, "volume": 70901.0}, {"date": "2015-04-16", "close": 19.71497, "volume": 50253.0}, {"date": "2015-04-17", "close": 19.62064, "volume": 49402.0}, {"date": "2015-04-20", "close": 19.43198, "volume": 41492.0}, {"date": "2015-04-21", "close": 19.62064, "volume": 142621.0}, {"date": "2015-04-22", "close": 19.43198, "volume": 83348.0}, {"date": "2015-04-23", "close": 19.43198, "volume": 53151.0}, {"date": "2015-04-24", "close": 19.62064, "volume": 39779.0}, {"date": "2015-04-27", "close": 20.18662, "volume": 97695.0}, {"date": "2015-04-28", "close": 20.09229, "volume": 53740.0}, {"date": "2015-04-29", "close": 20.37528, "volume": 48991.0}, {"date": "2015-04-30", "close": 20.37528, "volume": 59179.0}, {"date": "2015-05-01", "close": 20.94126, "volume": 62258.0}, {"date": "2015-05-04", "close": 21.50724, "volume": 53951.0}, {"date": "2015-05-05", "close": 21.50724, "volume": 44959.0}, {"date": "2015-05-06", "close": 21.6959, "volume": 86686.0}, {"date": "2015-05-07", "close": 22.45054, "volume": 315021.0}, {"date": "2015-05-08", "close": 23.29951, "volume": 246624.0}, {"date": "2015-05-11", "close": 23.11085, "volume": 162667.0}, {"date": "2015-05-12", "close": 23.39384, "volume": 202084.0}, {"date": "2015-05-13", "close": 22.6392, "volume": 100110.0}, {"date": "2015-05-14", "close": 21.88456, "volume": 875857.0}, {"date": "2015-05-15", "close": 21.6959, "volume": 104636.0}, {"date": "2015-05-18", "close": 21.22425, "volume": 74540.0}, {"date": "2015-05-19", "close": 21.41291, "volume": 139565.0}, {"date": "2015-05-20", "close": 21.6959, "volume": 61395.0}, {"date": "2015-05-21", "close": 22.07322, "volume": 74169.0}, {"date": "2015-05-22", "close": 21.97889, "volume": 261363.0}, {"date": "2015-05-25", "close": 21.41291, "volume": 55009.0}, {"date": "2015-05-26", "close": 21.22425, "volume": 86352.0}, {"date": "2015-05-27", "close": 21.12992, "volume": 74888.0}, {"date": "2015-05-28", "close": 20.94126, "volume": 67348.0}, {"date": "2015-05-29", "close": 21.31858, "volume": 108247.0}, {"date": "2015-06-01", "close": 20.94126, "volume": 88842.0}, {"date": "2015-06-02", "close": 20.65827, "volume": 60711.0}, {"date": "2015-06-03", "close": 19.8093, "volume": 125462.0}, {"date": "2015-06-04", "close": 19.14899, "volume": 84680.0}, {"date": "2015-06-05", "close": 19.43198, "volume": 51625.0}, {"date": "2015-06-09", "close": 19.52631, "volume": 78214.0}, {"date": "2015-06-10", "close": 19.43198, "volume": 28907.0}, {"date": "2015-06-11", "close": 19.33765, "volume": 110632.0}, {"date": "2015-06-12", "close": 19.05466, "volume": 131856.0}, {"date": "2015-06-15", "close": 19.14899, "volume": 102463.0}, {"date": "2015-06-16", "close": 19.14899, "volume": 52592.0}, {"date": "2015-06-17", "close": 19.52631, "volume": 91097.0}, {"date": "2015-06-18", "close": 19.24332, "volume": 130293.0}, {"date": "2015-06-19", "close": 19.8093, "volume": 136035.0}, {"date": "2015-06-22", "close": 19.90363, "volume": 75733.0}, {"date": "2015-06-23", "close": 19.99796, "volume": 43094.0}, {"date": "2015-06-24", "close": 19.90363, "volume": 48425.0}, {"date": "2015-06-25", "close": 19.43198, "volume": 75209.0}, {"date": "2015-06-26", "close": 18.67734, "volume": 112186.0}, {"date": "2015-06-29", "close": 18.11136, "volume": 111777.0}, {"date": "2015-06-30", "close": 18.58301, "volume": 63117.0}, {"date": "2015-07-01", "close": 19.05466, "volume": 57025.0}, {"date": "2015-07-02", "close": 19.52631, "volume": 42809.0}, {"date": "2015-07-03", "close": 18.96033, "volume": 58317.0}, {"date": "2015-07-06", "close": 18.77167, "volume": 39165.0}, {"date": "2015-07-07", "close": 19.62064, "volume": 59353.0}, {"date": "2015-07-08", "close": 20.09229, "volume": 84308.0}, {"date": "2015-07-09", "close": 20.7526, "volume": 129716.0}, {"date": "2015-07-10", "close": 20.7526, "volume": 100356.0}, {"date": "2015-07-13", "close": 21.22425, "volume": 45066.0}, {"date": "2015-07-14", "close": 21.50724, "volume": 84267.0}, {"date": "2015-07-15", "close": 21.41291, "volume": 99939.0}, {"date": "2015-07-16", "close": 21.50724, "volume": 69949.0}, {"date": "2015-07-17", "close": 21.22425, "volume": 56695.0}, {"date": "2015-07-20", "close": 20.65827, "volume": 71326.0}, {"date": "2015-07-21", "close": 20.94126, "volume": 96201.0}, {"date": "2015-07-22", "close": 20.7526, "volume": 110075.0}, {"date": "2015-07-23", "close": 20.7526, "volume": 91146.0}, {"date": "2015-07-24", "close": 20.7526, "volume": 45593.0}, {"date": "2015-07-27", "close": 20.84693, "volume": 77744.0}, {"date": "2015-07-28", "close": 20.94126, "volume": 90662.0}, {"date": "2015-07-29", "close": 21.6959, "volume": 136938.0}, {"date": "2015-07-30", "close": 22.35621, "volume": 82692.0}, {"date": "2015-07-31", "close": 22.07322, "volume": 77596.0}, {"date": "2015-08-03", "close": 22.6392, "volume": 51727.0}, {"date": "2015-08-04", "close": 22.82786, "volume": 104156.0}, {"date": "2015-08-05", "close": 23.20518, "volume": 94246.0}, {"date": "2015-08-06", "close": 22.45054, "volume": 61344.0}, {"date": "2015-08-07", "close": 21.79023, "volume": 55043.0}, {"date": "2015-08-10", "close": 22.07322, "volume": 73190.0}, {"date": "2015-08-11", "close": 22.92219, "volume": 113396.0}, {"date": "2015-08-12", "close": 21.60157, "volume": 154048.0}, {"date": "2015-08-13", "close": 21.50724, "volume": 82743.0}, {"date": "2015-08-14", "close": 21.50724, "volume": 66766.0}, {"date": "2015-08-17", "close": 21.97889, "volume": 42951.0}, {"date": "2015-08-18", "close": 21.88456, "volume": 55861.0}, {"date": "2015-08-19", "close": 21.79023, "volume": 111383.0}, {"date": "2015-08-20", "close": 21.22425, "volume": 87905.0}, {"date": "2015-08-21", "close": 20.56394, "volume": 144820.0}, {"date": "2015-08-24", "close": 18.77167, "volume": 206075.0}, {"date": "2015-08-25", "close": 19.33765, "volume": 243051.0}, {"date": "2015-08-26", "close": 20.18662, "volume": 101409.0}, {"date": "2015-08-27", "close": 20.56394, "volume": 160672.0}, {"date": "2015-08-28", "close": 21.50724, "volume": 157494.0}, {"date": "2015-08-31", "close": 20.84693, "volume": 157988.0}, {"date": "2015-09-01", "close": 20.65827, "volume": 81128.0}, {"date": "2015-09-02", "close": 20.28095, "volume": 63835.0}, {"date": "2015-09-03", "close": 19.62064, "volume": 40905.0}, {"date": "2015-09-04", "close": 19.52631, "volume": 86048.0}, {"date": "2015-09-07", "close": 18.67734, "volume": 76257.0}, {"date": "2015-09-08", "close": 18.67734, "volume": 78669.0}, {"date": "2015-09-09", "close": 19.05466, "volume": 136019.0}, {"date": "2015-09-10", "close": 18.20569, "volume": 109003.0}, {"date": "2015-09-11", "close": 18.58301, "volume": 75238.0}, {"date": "2015-09-14", "close": 19.62064, "volume": 149253.0}, {"date": "2015-09-15", "close": 19.05466, "volume": 60200.0}, {"date": "2015-09-16", "close": 19.62064, "volume": 114397.0}, {"date": "2015-09-17", "close": 19.71497, "volume": 123552.0}, {"date": "2015-09-18", "close": 19.99796, "volume": 131286.0}, {"date": "2015-09-21", "close": 19.62064, "volume": 95176.0}, {"date": "2015-09-22", "close": 19.43198, "volume": 71809.0}, {"date": "2015-09-23", "close": 18.77167, "volume": 181956.0}, {"date": "2015-09-24", "close": 19.14899, "volume": 135278.0}, {"date": "2015-09-25", "close": 19.24332, "volume": 80893.0}, {"date": "2015-09-28", "close": 19.62064, "volume": 111997.0}, {"date": "2015-09-29", "close": 18.96033, "volume": 176784.0}, {"date": "2015-09-30", "close": 19.33765, "volume": 70787.0}, {"date": "2015-10-01", "close": 19.52631, "volume": 52381.0}, {"date": "2015-10-02", "close": 19.52631, "volume": 54050.0}, {"date": "2015-10-05", "close": 19.43198, "volume": 40866.0}, {"date": "2015-10-06", "close": 19.52631, "volume": 41824.0}, {"date": "2015-10-07", "close": 18.96033, "volume": 83737.0}, {"date": "2015-10-08", "close": 19.05466, "volume": 43476.0}, {"date": "2015-10-09", "close": 19.52631, "volume": 72051.0}, {"date": "2015-10-12", "close": 19.14899, "volume": 59363.0}, {"date": "2015-10-13", "close": 18.96033, "volume": 42601.0}, {"date": "2015-10-14", "close": 18.77167, "volume": 71529.0}, {"date": "2015-10-15", "close": 19.05466, "volume": 45862.0}, {"date": "2015-10-16", "close": 18.866, "volume": 75985.0}, {"date": "2015-10-19", "close": 19.24332, "volume": 52792.0}, {"date": "2015-10-20", "close": 19.62064, "volume": 67903.0}, {"date": "2015-10-21", "close": 19.71497, "volume": 61097.0}, {"date": "2015-10-22", "close": 19.43198, "volume": 68976.0}, {"date": "2015-10-23", "close": 19.43198, "volume": 63302.0}, {"date": "2015-10-26", "close": 19.43198, "volume": 53922.0}, {"date": "2015-10-27", "close": 19.52631, "volume": 51054.0}, {"date": "2015-10-28", "close": 19.24332, "volume": 64376.0}, {"date": "2015-10-29", "close": 19.24332, "volume": 33956.0}, {"date": "2015-10-30", "close": 19.33765, "volume": 58472.0}, {"date": "2015-11-02", "close": 19.43198, "volume": 44554.0}, {"date": "2015-11-03", "close": 20.94126, "volume": 112834.0}, {"date": "2015-11-04", "close": 21.31858, "volume": 69447.0}, {"date": "2015-11-05", "close": 20.84693, "volume": 35549.0}, {"date": "2015-11-06", "close": 20.94126, "volume": 46175.0}, {"date": "2015-11-09", "close": 20.65827, "volume": 46657.0}, {"date": "2015-11-10", "close": 19.99796, "volume": 58774.0}, {"date": "2015-11-11", "close": 20.94126, "volume": 77271.0}, {"date": "2015-11-12", "close": 20.7526, "volume": 38367.0}, {"date": "2015-11-13", "close": 19.99796, "volume": 66826.0}, {"date": "2015-11-16", "close": 19.8093, "volume": 63931.0}, {"date": "2015-11-17", "close": 21.12992, "volume": 60683.0}, {"date": "2015-11-18", "close": 22.35621, "volume": 108872.0}, {"date": "2015-11-19", "close": 22.6392, "volume": 70441.0}, {"date": "2015-11-20", "close": 22.73353, "volume": 51892.0}, {"date": "2015-11-23", "close": 23.5825, "volume": 75031.0}, {"date": "2015-11-24", "close": 22.26188, "volume": 102275.0}, {"date": "2015-11-25", "close": 23.29951, "volume": 84409.0}, {"date": "2015-11-26", "close": 23.86549, "volume": 162166.0}, {"date": "2015-11-27", "close": 24.62013, "volume": 113067.0}, {"date": "2015-11-30", "close": 24.24281, "volume": 126829.0}, {"date": "2015-12-01", "close": 25.65776, "volume": 174565.0}, {"date": "2015-12-02", "close": 26.22374, "volume": 197494.0}, {"date": "2015-12-03", "close": 26.03508, "volume": 104334.0}, {"date": "2015-12-04", "close": 25.65776, "volume": 114546.0}, {"date": "2015-12-07", "close": 25.4691, "volume": 106538.0}, {"date": "2015-12-08", "close": 25.28044, "volume": 98659.0}, {"date": "2015-12-09", "close": 24.90312, "volume": 77432.0}, {"date": "2015-12-10", "close": 24.99745, "volume": 60564.0}, {"date": "2015-12-11", "close": 24.90312, "volume": 52556.0}, {"date": "2015-12-14", "close": 24.90312, "volume": 93214.0}, {"date": "2015-12-15", "close": 25.4691, "volume": 88720.0}, {"date": "2015-12-16", "close": 25.75209, "volume": 144135.0}, {"date": "2015-12-17", "close": 26.4124, "volume": 164457.0}, {"date": "2015-12-18", "close": 27.07271, "volume": 98561.0}, {"date": "2015-12-21", "close": 27.26137, "volume": 57376.0}, {"date": "2015-12-22", "close": 26.12941, "volume": 68996.0}, {"date": "2015-12-23", "close": 26.69539, "volume": 31753.0}, {"date": "2015-12-24", "close": 25.94075, "volume": 43996.0}, {"date": "2015-12-29", "close": 26.97838, "volume": 33799.0}, {"date": "2015-12-30", "close": 27.16704, "volume": 20351.0}, {"date": "2015-12-31", "close": 26.60106, "volume": 20700.0}, {"date": "2016-01-04", "close": 26.31807, "volume": 101431.0}, {"date": "2016-01-05", "close": 25.37477, "volume": 51041.0}, {"date": "2016-01-06", "close": 25.09178, "volume": 101018.0}, {"date": "2016-01-07", "close": 24.80879, "volume": 68707.0}, {"date": "2016-01-08", "close": 24.71446, "volume": 77398.0}, {"date": "2016-01-11", "close": 24.43147, "volume": 90101.0}, {"date": "2016-01-12", "close": 24.24281, "volume": 43632.0}, {"date": "2016-01-13", "close": 23.86549, "volume": 81885.0}, {"date": "2016-01-14", "close": 23.29951, "volume": 57347.0}, {"date": "2016-01-15", "close": 23.01652, "volume": 80542.0}, {"date": "2016-01-18", "close": 22.26188, "volume": 62882.0}, {"date": "2016-01-19", "close": 23.11085, "volume": 111151.0}, {"date": "2016-01-20", "close": 23.01652, "volume": 90256.0}, {"date": "2016-01-21", "close": 22.73353, "volume": 113809.0}, {"date": "2016-01-22", "close": 22.16755, "volume": 76636.0}, {"date": "2016-01-25", "close": 23.48817, "volume": 88022.0}, {"date": "2016-01-27", "close": 23.95982, "volume": 94726.0}, {"date": "2016-01-28", "close": 24.62013, "volume": 548243.0}, {"date": "2016-01-29", "close": 24.71446, "volume": 111271.0}, {"date": "2016-02-01", "close": 24.80879, "volume": 77450.0}, {"date": "2016-02-02", "close": 23.86549, "volume": 111385.0}, {"date": "2016-02-03", "close": 24.05415, "volume": 86015.0}, {"date": "2016-02-04", "close": 22.92219, "volume": 97094.0}, {"date": "2016-02-05", "close": 23.20518, "volume": 77128.0}, {"date": "2016-02-08", "close": 23.48817, "volume": 84343.0}, {"date": "2016-02-09", "close": 22.45054, "volume": 111501.0}, {"date": "2016-02-10", "close": 21.6959, "volume": 186781.0}, {"date": "2016-02-11", "close": 22.26188, "volume": 110032.0}, {"date": "2016-02-12", "close": 21.50724, "volume": 274771.0}, {"date": "2016-02-15", "close": 22.45054, "volume": 61045.0}, {"date": "2016-02-16", "close": 23.11085, "volume": 57482.0}, {"date": "2016-02-17", "close": 22.82786, "volume": 58901.0}, {"date": "2016-02-18", "close": 22.92219, "volume": 111070.0}, {"date": "2016-02-19", "close": 23.39384, "volume": 47294.0}, {"date": "2016-02-22", "close": 22.82786, "volume": 53666.0}, {"date": "2016-02-23", "close": 22.6392, "volume": 44220.0}, {"date": "2016-02-24", "close": 23.20518, "volume": 101507.0}, {"date": "2016-02-25", "close": 22.16755, "volume": 119509.0}, {"date": "2016-02-26", "close": 23.11085, "volume": 201927.0}, {"date": "2016-02-29", "close": 23.39384, "volume": 316736.0}, {"date": "2016-03-01", "close": 25.09178, "volume": 208034.0}, {"date": "2016-03-02", "close": 26.4124, "volume": 222457.0}, {"date": "2016-03-03", "close": 26.03508, "volume": 136573.0}, {"date": "2016-03-04", "close": 26.97838, "volume": 220607.0}, {"date": "2016-03-07", "close": 26.97838, "volume": 113184.0}, {"date": "2016-03-08", "close": 26.31807, "volume": 192852.0}, {"date": "2016-03-09", "close": 26.50673, "volume": 56595.0}, {"date": "2016-03-10", "close": 26.60106, "volume": 48294.0}, {"date": "2016-03-11", "close": 26.31807, "volume": 53913.0}, {"date": "2016-03-14", "close": 25.94075, "volume": 31817.0}, {"date": "2016-03-15", "close": 26.31807, "volume": 54029.0}, {"date": "2016-03-16", "close": 27.54436, "volume": 122810.0}, {"date": "2016-03-17", "close": 27.73302, "volume": 145679.0}, {"date": "2016-03-18", "close": 27.82735, "volume": 125790.0}, {"date": "2016-03-21", "close": 27.92168, "volume": 59954.0}, {"date": "2016-03-22", "close": 27.54436, "volume": 68393.0}, {"date": "2016-03-23", "close": 27.45003, "volume": 31179.0}, {"date": "2016-03-24", "close": 27.26137, "volume": 102291.0}, {"date": "2016-03-29", "close": 27.54436, "volume": 159219.0}, {"date": "2016-03-30", "close": 27.82735, "volume": 157872.0}, {"date": "2016-03-31", "close": 28.39333, "volume": 110528.0}, {"date": "2016-04-01", "close": 27.63869, "volume": 94565.0}, {"date": "2016-04-04", "close": 27.92168, "volume": 105505.0}, {"date": "2016-04-05", "close": 27.26137, "volume": 74834.0}, {"date": "2016-04-06", "close": 27.54436, "volume": 73653.0}, {"date": "2016-04-07", "close": 27.73302, "volume": 51375.0}, {"date": "2016-04-08", "close": 27.73302, "volume": 57289.0}, {"date": "2016-04-11", "close": 27.07271, "volume": 93858.0}, {"date": "2016-04-12", "close": 26.69539, "volume": 102515.0}, {"date": "2016-04-13", "close": 26.69539, "volume": 85477.0}, {"date": "2016-04-14", "close": 27.26137, "volume": 83820.0}, {"date": "2016-04-15", "close": 28.01601, "volume": 109697.0}, {"date": "2016-04-18", "close": 27.92168, "volume": 58798.0}, {"date": "2016-04-19", "close": 27.73302, "volume": 84096.0}, {"date": "2016-04-20", "close": 26.31807, "volume": 98539.0}, {"date": "2016-04-21", "close": 26.97838, "volume": 90887.0}, {"date": "2016-04-22", "close": 26.50673, "volume": 102991.0}, {"date": "2016-04-26", "close": 25.84642, "volume": 78642.0}, {"date": "2016-04-27", "close": 26.22374, "volume": 125665.0}, {"date": "2016-04-28", "close": 26.22374, "volume": 95573.0}, {"date": "2016-04-29", "close": 26.31807, "volume": 45318.0}, {"date": "2016-05-02", "close": 26.22374, "volume": 79816.0}, {"date": "2016-05-03", "close": 26.50673, "volume": 103770.0}, {"date": "2016-05-04", "close": 26.12941, "volume": 76682.0}, {"date": "2016-05-05", "close": 25.65776, "volume": 108599.0}, {"date": "2016-05-06", "close": 25.56343, "volume": 156036.0}, {"date": "2016-05-09", "close": 25.4691, "volume": 96683.0}, {"date": "2016-05-10", "close": 26.78972, "volume": 136756.0}, {"date": "2016-05-11", "close": 26.4124, "volume": 143840.0}, {"date": "2016-05-12", "close": 26.50673, "volume": 84616.0}, {"date": "2016-05-13", "close": 26.60106, "volume": 59143.0}, {"date": "2016-05-16", "close": 26.50673, "volume": 45909.0}, {"date": "2016-05-17", "close": 26.22374, "volume": 158290.0}, {"date": "2016-05-18", "close": 25.65776, "volume": 84563.0}, {"date": "2016-05-19", "close": 25.4691, "volume": 163470.0}, {"date": "2016-05-20", "close": 26.60106, "volume": 123115.0}, {"date": "2016-05-23", "close": 28.11034, "volume": 604021.0}, {"date": "2016-05-24", "close": 27.73302, "volume": 159237.0}, {"date": "2016-05-25", "close": 28.48766, "volume": 135711.0}, {"date": "2016-05-26", "close": 29.43096, "volume": 176591.0}, {"date": "2016-05-27", "close": 29.71395, "volume": 205527.0}, {"date": "2016-05-30", "close": 29.99694, "volume": 128390.0}, {"date": "2016-05-31", "close": 29.99694, "volume": 136111.0}, {"date": "2016-06-01", "close": 29.2423, "volume": 164828.0}, {"date": "2016-06-02", "close": 28.95931, "volume": 217065.0}, {"date": "2016-06-03", "close": 29.2423, "volume": 93141.0}, {"date": "2016-06-06", "close": 29.43096, "volume": 83101.0}, {"date": "2016-06-07", "close": 30.09127, "volume": 267447.0}, {"date": "2016-06-08", "close": 31.03457, "volume": 106621.0}, {"date": "2016-06-09", "close": 31.50622, "volume": 209293.0}, {"date": "2016-06-10", "close": 30.84591, "volume": 179076.0}, {"date": "2016-06-14", "close": 29.61962, "volume": 307615.0}, {"date": "2016-06-15", "close": 29.14797, "volume": 350561.0}, {"date": "2016-06-16", "close": 28.77065, "volume": 264818.0}, {"date": "2016-06-17", "close": 28.67632, "volume": 179954.0}, {"date": "2016-06-20", "close": 29.05364, "volume": 143430.0}, {"date": "2016-06-21", "close": 29.33663, "volume": 105186.0}, {"date": "2016-06-22", "close": 29.43096, "volume": 123837.0}, {"date": "2016-06-23", "close": 29.33663, "volume": 98412.0}, {"date": "2016-06-24", "close": 28.48766, "volume": 126218.0}, {"date": "2016-06-27", "close": 28.01601, "volume": 69035.0}, {"date": "2016-06-30", "close": 38.1, "volume": 1983006.0}, {"date": "2016-07-01", "close": 37.5, "volume": 1551459.0}, {"date": "2016-07-04", "close": 37.5, "volume": 780531.0}, {"date": "2016-07-05", "close": 36.1, "volume": 491702.0}, {"date": "2016-07-06", "close": 36.0, "volume": 526697.0}, {"date": "2016-07-07", "close": 36.1, "volume": 377972.0}, {"date": "2016-07-08", "close": 36.8, "volume": 354904.0}, {"date": "2016-07-11", "close": 38.0, "volume": 536570.0}, {"date": "2016-07-12", "close": 39.1, "volume": 467648.0}, {"date": "2016-07-13", "close": 39.6, "volume": 402340.0}, {"date": "2016-07-14", "close": 39.2, "volume": 226093.0}, {"date": "2016-07-15", "close": 39.6, "volume": 441033.0}, {"date": "2016-07-18", "close": 40.0, "volume": 175082.0}, {"date": "2016-07-19", "close": 39.7, "volume": 194263.0}, {"date": "2016-07-20", "close": 39.7, "volume": 508268.0}, {"date": "2016-07-21", "close": 39.3, "volume": 305259.0}, {"date": "2016-07-22", "close": 38.6, "volume": 272504.0}, {"date": "2016-07-25", "close": 39.1, "volume": 245039.0}, {"date": "2016-07-26", "close": 39.0, "volume": 216881.0}, {"date": "2016-07-27", "close": 38.8, "volume": 125555.0}, {"date": "2016-07-28", "close": 39.2, "volume": 485213.0}, {"date": "2016-07-29", "close": 40.6, "volume": 552399.0}, {"date": "2016-08-01", "close": 40.8, "volume": 181686.0}, {"date": "2016-08-02", "close": 39.9, "volume": 203373.0}, {"date": "2016-08-03", "close": 39.9, "volume": 180794.0}, {"date": "2016-08-04", "close": 40.4, "volume": 205812.0}, {"date": "2016-08-05", "close": 39.5, "volume": 201462.0}, {"date": "2016-08-08", "close": 39.9, "volume": 181174.0}, {"date": "2016-08-09", "close": 40.0, "volume": 193987.0}, {"date": "2016-08-10", "close": 40.8, "volume": 181018.0}, {"date": "2016-08-11", "close": 40.6, "volume": 169347.0}, {"date": "2016-08-12", "close": 42.0, "volume": 237203.0}, {"date": "2016-08-15", "close": 41.4, "volume": 170230.0}, {"date": "2016-08-16", "close": 41.0, "volume": 158744.0}, {"date": "2016-08-17", "close": 40.4, "volume": 228694.0}, {"date": "2016-08-18", "close": 41.0, "volume": 244771.0}, {"date": "2016-08-19", "close": 40.0, "volume": 224283.0}, {"date": "2016-08-22", "close": 40.0, "volume": 147818.0}, {"date": "2016-08-23", "close": 39.2, "volume": 271569.0}, {"date": "2016-08-24", "close": 38.5, "volume": 323832.0}, {"date": "2016-08-25", "close": 38.4, "volume": 259575.0}, {"date": "2016-08-26", "close": 39.7, "volume": 478641.0}, {"date": "2016-08-29", "close": 38.7, "volume": 333444.0}, {"date": "2016-08-30", "close": 38.2, "volume": 204932.0}, {"date": "2016-08-31", "close": 37.0, "volume": 650802.0}, {"date": "2016-09-01", "close": 38.3, "volume": 270525.0}, {"date": "2016-09-02", "close": 39.8, "volume": 427054.0}, {"date": "2016-09-05", "close": 39.6, "volume": 112690.0}, {"date": "2016-09-06", "close": 39.5, "volume": 91826.0}, {"date": "2016-09-07", "close": 40.2, "volume": 169456.0}, {"date": "2016-09-08", "close": 39.4, "volume": 161475.0}, {"date": "2016-09-09", "close": 39.0, "volume": 150507.0}, {"date": "2016-09-12", "close": 38.1, "volume": 179810.0}, {"date": "2016-09-13", "close": 38.8, "volume": 162183.0}, {"date": "2016-09-14", "close": 39.2, "volume": 225806.0}, {"date": "2016-09-15", "close": 38.2, "volume": 338933.0}, {"date": "2016-09-16", "close": 39.7, "volume": 332683.0}, {"date": "2016-09-19", "close": 39.8, "volume": 25021.0}, {"date": "2016-09-20", "close": 40.0, "volume": 201221.0}, {"date": "2016-09-21", "close": 40.4, "volume": 212677.0}, {"date": "2016-09-22", "close": 41.0, "volume": 139247.0}, {"date": "2016-09-23", "close": 40.8, "volume": 145204.0}, {"date": "2016-09-26", "close": 40.0, "volume": 191047.0}, {"date": "2016-09-27", "close": 40.0, "volume": 110654.0}, {"date": "2016-09-28", "close": 40.0, "volume": 117085.0}, {"date": "2016-09-29", "close": 40.8, "volume": 99807.0}, {"date": "2016-09-30", "close": 40.0, "volume": 115867.0}, {"date": "2016-10-03", "close": 40.2, "volume": 72096.0}, {"date": "2016-10-04", "close": 40.2, "volume": 123840.0}, {"date": "2016-10-05", "close": 39.4, "volume": 104283.0}, {"date": "2016-10-06", "close": 38.9, "volume": 138464.0}, {"date": "2016-10-07", "close": 38.7, "volume": 212172.0}, {"date": "2016-10-10", "close": 38.2, "volume": 186116.0}, {"date": "2016-10-11", "close": 38.2, "volume": 326697.0}, {"date": "2016-10-12", "close": 38.7, "volume": 280126.0}, {"date": "2016-10-13", "close": 38.3, "volume": 548460.0}, {"date": "2016-10-14", "close": 37.5, "volume": 146123.0}, {"date": "2016-10-17", "close": 36.5, "volume": 300278.0}, {"date": "2016-10-18", "close": 36.4, "volume": 418009.0}, {"date": "2016-10-19", "close": 36.5, "volume": 163053.0}, {"date": "2016-10-20", "close": 36.0, "volume": 242333.0}, {"date": "2016-10-21", "close": 35.4, "volume": 247382.0}, {"date": "2016-10-24", "close": 34.9, "volume": 229097.0}, {"date": "2016-10-25", "close": 35.1, "volume": 236310.0}, {"date": "2016-10-26", "close": 34.6, "volume": 354609.0}, {"date": "2016-10-27", "close": 34.1, "volume": 255188.0}, {"date": "2016-10-28", "close": 33.4, "volume": 511304.0}, {"date": "2016-10-31", "close": 32.8, "volume": 448189.0}, {"date": "2016-11-01", "close": 32.6, "volume": 145250.0}, {"date": "2016-11-02", "close": 31.6, "volume": 522265.0}, {"date": "2016-11-03", "close": 34.1, "volume": 378778.0}, {"date": "2016-11-04", "close": 28.8, "volume": 3001992.0}, {"date": "2016-11-07", "close": 30.7, "volume": 961382.0}, {"date": "2016-11-08", "close": 32.7, "volume": 775199.0}, {"date": "2016-11-09", "close": 30.9, "volume": 1216673.0}, {"date": "2016-11-10", "close": 32.8, "volume": 769725.0}, {"date": "2016-11-11", "close": 33.6, "volume": 293258.0}, {"date": "2016-11-14", "close": 33.2, "volume": 327710.0}, {"date": "2016-11-15", "close": 32.9, "volume": 508396.0}, {"date": "2016-11-16", "close": 31.2, "volume": 967912.0}, {"date": "2016-11-17", "close": 31.1, "volume": 680879.0}, {"date": "2016-11-18", "close": 31.6, "volume": 340157.0}, {"date": "2016-11-21", "close": 30.7, "volume": 268529.0}, {"date": "2016-11-22", "close": 31.6, "volume": 268475.0}, {"date": "2016-11-23", "close": 32.4, "volume": 370518.0}, {"date": "2016-11-24", "close": 33.1, "volume": 320520.0}, {"date": "2016-11-25", "close": 33.6, "volume": 305313.0}, {"date": "2016-11-28", "close": 32.8, "volume": 399494.0}, {"date": "2016-11-29", "close": 32.0, "volume": 349935.0}, {"date": "2016-11-30", "close": 31.9, "volume": 432824.0}, {"date": "2016-12-01", "close": 31.8, "volume": 329748.0}, {"date": "2016-12-02", "close": 31.1, "volume": 336804.0}, {"date": "2016-12-05", "close": 29.9, "volume": 387472.0}, {"date": "2016-12-06", "close": 29.5, "volume": 397239.0}, {"date": "2016-12-07", "close": 29.4, "volume": 681898.0}, {"date": "2016-12-08", "close": 28.7, "volume": 357776.0}, {"date": "2016-12-09", "close": 30.6, "volume": 552964.0}, {"date": "2016-12-12", "close": 29.3, "volume": 328177.0}, {"date": "2016-12-13", "close": 28.8, "volume": 291236.0}, {"date": "2016-12-14", "close": 29.0, "volume": 360431.0}, {"date": "2016-12-15", "close": 28.5, "volume": 519474.0}, {"date": "2016-12-16", "close": 26.0, "volume": 3628247.0}, {"date": "2016-12-19", "close": 24.5, "volume": 1144514.0}, {"date": "2016-12-20", "close": 25.5, "volume": 1062762.0}, {"date": "2016-12-21", "close": 27.3, "volume": 613093.0}, {"date": "2016-12-22", "close": 27.6, "volume": 737949.0}, {"date": "2016-12-23", "close": 26.9, "volume": 327477.0}, {"date": "2016-12-28", "close": 27.7, "volume": 389473.0}, {"date": "2016-12-29", "close": 27.2, "volume": 505868.0}, {"date": "2016-12-30", "close": 26.9, "volume": 213503.0}, {"date": "2017-01-03", "close": 27.6, "volume": 461551.0}, {"date": "2017-01-04", "close": 28.0, "volume": 257530.0}, {"date": "2017-01-05", "close": 27.7, "volume": 302486.0}, {"date": "2017-01-06", "close": 27.0, "volume": 348434.0}, {"date": "2017-01-09", "close": 27.4, "volume": 443079.0}, {"date": "2017-01-10", "close": 26.4, "volume": 392342.0}, {"date": "2017-01-11", "close": 26.6, "volume": 502695.0}, {"date": "2017-01-12", "close": 25.5, "volume": 568152.0}, {"date": "2017-01-13", "close": 25.1, "volume": 415730.0}, {"date": "2017-01-16", "close": 25.1, "volume": 236949.0}, {"date": "2017-01-17", "close": 25.0, "volume": 319727.0}, {"date": "2017-01-18", "close": 24.6, "volume": 364200.0}, {"date": "2017-01-19", "close": 25.6, "volume": 340224.0}, {"date": "2017-01-20", "close": 26.1, "volume": 486117.0}, {"date": "2017-01-23", "close": 25.0, "volume": 574321.0}, {"date": "2017-01-24", "close": 25.6, "volume": 353532.0}, {"date": "2017-01-25", "close": 25.0, "volume": 469901.0}, {"date": "2017-01-27", "close": 25.7, "volume": 358399.0}, {"date": "2017-01-30", "close": 25.0, "volume": 410186.0}, {"date": "2017-01-31", "close": 25.2, "volume": 292874.0}, {"date": "2017-02-01", "close": 25.4, "volume": 227672.0}, {"date": "2017-02-02", "close": 25.2, "volume": 204627.0}, {"date": "2017-02-03", "close": 25.5, "volume": 746048.0}, {"date": "2017-02-06", "close": 25.7, "volume": 307576.0}, {"date": "2017-02-07", "close": 25.3, "volume": 410289.0}, {"date": "2017-02-08", "close": 26.7, "volume": 719653.0}, {"date": "2017-02-09", "close": 28.0, "volume": 595397.0}, {"date": "2017-02-10", "close": 28.4, "volume": 433730.0}, {"date": "2017-02-13", "close": 28.4, "volume": 351488.0}, {"date": "2017-02-14", "close": 28.4, "volume": 348821.0}, {"date": "2017-02-15", "close": 28.2, "volume": 397961.0}, {"date": "2017-02-16", "close": 28.3, "volume": 459488.0}, {"date": "2017-02-17", "close": 27.3, "volume": 320361.0}, {"date": "2017-02-20", "close": 27.9, "volume": 198704.0}, {"date": "2017-02-21", "close": 28.0, "volume": 404061.0}, {"date": "2017-02-22", "close": 29.5, "volume": 377600.0}, {"date": "2017-02-23", "close": 30.0, "volume": 327004.0}, {"date": "2017-02-24", "close": 29.5, "volume": 729978.0}, {"date": "2017-02-27", "close": 30.4, "volume": 360764.0}, {"date": "2017-02-28", "close": 29.5, "volume": 401096.0}, {"date": "2017-03-01", "close": 28.9, "volume": 443814.0}, {"date": "2017-03-02", "close": 29.1, "volume": 315903.0}, {"date": "2017-03-03", "close": 28.5, "volume": 233551.0}, {"date": "2017-03-06", "close": 27.6, "volume": 458971.0}, {"date": "2017-03-07", "close": 27.2, "volume": 485170.0}, {"date": "2017-03-08", "close": 26.7, "volume": 774290.0}, {"date": "2017-03-09", "close": 26.5, "volume": 313110.0}, {"date": "2017-03-10", "close": 25.9, "volume": 590183.0}, {"date": "2017-03-13", "close": 25.3, "volume": 373205.0}, {"date": "2017-03-14", "close": 25.8, "volume": 297490.0}, {"date": "2017-03-15", "close": 25.4, "volume": 452452.0}, {"date": "2017-03-16", "close": 25.7, "volume": 475455.0}, {"date": "2017-03-17", "close": 25.5, "volume": 366733.0}, {"date": "2017-03-20", "close": 25.2, "volume": 237241.0}, {"date": "2017-03-21", "close": 25.5, "volume": 411513.0}, {"date": "2017-03-22", "close": 25.3, "volume": 238482.0}, {"date": "2017-03-23", "close": 26.1, "volume": 450775.0}, {"date": "2017-03-24", "close": 26.8, "volume": 352769.0}, {"date": "2017-03-27", "close": 27.8, "volume": 500115.0}, {"date": "2017-03-28", "close": 27.8, "volume": 458729.0}, {"date": "2017-03-29", "close": 28.6, "volume": 383849.0}, {"date": "2017-03-30", "close": 28.6, "volume": 173214.0}, {"date": "2017-03-31", "close": 28.5, "volume": 253713.0}, {"date": "2017-04-03", "close": 28.3, "volume": 324793.0}, {"date": "2017-04-04", "close": 28.5, "volume": 249174.0}, {"date": "2017-04-05", "close": 28.6, "volume": 227497.0}, {"date": "2017-04-06", "close": 27.8, "volume": 277571.0}, {"date": "2017-04-07", "close": 27.4, "volume": 310422.0}, {"date": "2017-04-10", "close": 27.6, "volume": 346041.0}, {"date": "2017-04-11", "close": 27.8, "volume": 242846.0}, {"date": "2017-04-12", "close": 27.1, "volume": 527792.0}, {"date": "2017-04-13", "close": 26.5, "volume": 350041.0}, {"date": "2017-04-18", "close": 25.6, "volume": 336913.0}, {"date": "2017-04-19", "close": 25.5, "volume": 462944.0}, {"date": "2017-04-20", "close": 26.1, "volume": 246810.0}, {"date": "2017-04-21", "close": 26.2, "volume": 237212.0}, {"date": "2017-04-24", "close": 26.5, "volume": 138799.0}, {"date": "2017-04-26", "close": 26.9, "volume": 390802.0}, {"date": "2017-04-27", "close": 26.9, "volume": 153512.0}, {"date": "2017-04-28", "close": 26.9, "volume": 272926.0}, {"date": "2017-05-01", "close": 24.1, "volume": 1455154.0}, {"date": "2017-05-02", "close": 25.2, "volume": 1167180.0}, {"date": "2017-05-03", "close": 24.1, "volume": 827826.0}, {"date": "2017-05-04", "close": 23.8, "volume": 655575.0}, {"date": "2017-05-05", "close": 23.5, "volume": 370709.0}, {"date": "2017-05-08", "close": 23.6, "volume": 252345.0}, {"date": "2017-05-09", "close": 23.9, "volume": 394058.0}, {"date": "2017-05-10", "close": 23.9, "volume": 326041.0}, {"date": "2017-05-11", "close": 23.8, "volume": 303048.0}, {"date": "2017-05-12", "close": 23.5, "volume": 212312.0}, {"date": "2017-05-15", "close": 22.5, "volume": 445233.0}, {"date": "2017-05-16", "close": 22.4, "volume": 452583.0}, {"date": "2017-05-17", "close": 21.7, "volume": 615824.0}, {"date": "2017-05-18", "close": 21.3, "volume": 520649.0}, {"date": "2017-05-19", "close": 21.9, "volume": 400742.0}, {"date": "2017-05-22", "close": 22.1, "volume": 421119.0}, {"date": "2017-05-23", "close": 21.9, "volume": 165092.0}, {"date": "2017-05-24", "close": 21.9, "volume": 174214.0}, {"date": "2017-05-25", "close": 22.0, "volume": 167051.0}, {"date": "2017-05-26", "close": 22.0, "volume": 182355.0}, {"date": "2017-05-29", "close": 21.7, "volume": 280502.0}, {"date": "2017-05-30", "close": 22.1, "volume": 235689.0}, {"date": "2017-05-31", "close": 21.7, "volume": 231927.0}, {"date": "2017-06-01", "close": 21.5, "volume": 247499.0}, {"date": "2017-06-02", "close": 21.5, "volume": 286685.0}, {"date": "2017-06-05", "close": 21.8, "volume": 448150.0}, {"date": "2017-06-06", "close": 21.3, "volume": 232412.0}, {"date": "2017-06-07", "close": 20.8, "volume": 287361.0}, {"date": "2017-06-08", "close": 20.4, "volume": 424502.0}, {"date": "2017-06-09", "close": 19.9, "volume": 722914.0}, {"date": "2017-06-13", "close": 20.3, "volume": 490780.0}, {"date": "2017-06-14", "close": 20.8, "volume": 391501.0}, {"date": "2017-06-15", "close": 21.0, "volume": 741532.0}, {"date": "2017-06-16", "close": 21.9, "volume": 691000.0}, {"date": "2017-06-19", "close": 21.3, "volume": 352902.0}, {"date": "2017-06-20", "close": 21.3, "volume": 451476.0}, {"date": "2017-06-21", "close": 20.8, "volume": 539384.0}, {"date": "2017-06-22", "close": 21.2, "volume": 398885.0}, {"date": "2017-06-23", "close": 22.6, "volume": 737840.0}, {"date": "2017-06-26", "close": 22.9, "volume": 563164.0}, {"date": "2017-06-27", "close": 22.5, "volume": 392415.0}, {"date": "2017-06-28", "close": 22.5, "volume": 475267.0}, {"date": "2017-06-29", "close": 22.4, "volume": 361415.0}, {"date": "2017-06-30", "close": 21.7, "volume": 375831.0}, {"date": "2017-07-03", "close": 21.1, "volume": 252910.0}, {"date": "2017-07-04", "close": 20.7, "volume": 659189.0}, {"date": "2017-07-05", "close": 20.2, "volume": 578142.0}, {"date": "2017-07-06", "close": 20.5, "volume": 417024.0}, {"date": "2017-07-07", "close": 20.1, "volume": 355979.0}, {"date": "2017-07-10", "close": 20.1, "volume": 251389.0}, {"date": "2017-07-11", "close": 19.9, "volume": 401065.0}, {"date": "2017-07-12", "close": 19.1, "volume": 401504.0}, {"date": "2017-07-13", "close": 19.6, "volume": 586748.0}, {"date": "2017-07-14", "close": 19.6, "volume": 349483.0}, {"date": "2017-07-17", "close": 19.3, "volume": 280398.0}, {"date": "2017-07-18", "close": 18.9, "volume": 277145.0}, {"date": "2017-07-19", "close": 18.4, "volume": 468682.0}, {"date": "2017-07-20", "close": 18.9, "volume": 492618.0}, {"date": "2017-07-21", "close": 18.9, "volume": 326066.0}, {"date": "2017-07-24", "close": 18.8, "volume": 225910.0}, {"date": "2017-07-25", "close": 19.7, "volume": 534889.0}, {"date": "2017-07-26", "close": 20.0, "volume": 529543.0}, {"date": "2017-07-27", "close": 19.8, "volume": 394074.0}, {"date": "2017-07-28", "close": 19.2, "volume": 299844.0}, {"date": "2017-07-31", "close": 19.2, "volume": 207836.0}, {"date": "2017-08-01", "close": 19.0, "volume": 238230.0}, {"date": "2017-08-02", "close": 18.4, "volume": 353967.0}, {"date": "2017-08-03", "close": 18.4, "volume": 657192.0}, {"date": "2017-08-04", "close": 16.9, "volume": 1166419.0}, {"date": "2017-08-07", "close": 17.8, "volume": 604993.0}, {"date": "2017-08-08", "close": 16.1, "volume": 1755301.0}, {"date": "2017-08-09", "close": 14.9, "volume": 1892032.0}, {"date": "2017-08-10", "close": 15.4, "volume": 1307069.0}, {"date": "2017-08-11", "close": 15.2, "volume": 661308.0}, {"date": "2017-08-14", "close": 15.7, "volume": 365919.0}, {"date": "2017-08-15", "close": 15.7, "volume": 486345.0}, {"date": "2017-08-16", "close": 15.2, "volume": 560362.0}, {"date": "2017-08-17", "close": 14.7, "volume": 641598.0}, {"date": "2017-08-18", "close": 14.5, "volume": 624611.0}, {"date": "2017-08-21", "close": 14.5, "volume": 217927.0}, {"date": "2017-08-22", "close": 14.0, "volume": 422996.0}, {"date": "2017-08-23", "close": 14.7, "volume": 531583.0}, {"date": "2017-08-24", "close": 14.2, "volume": 486942.0}, {"date": "2017-08-25", "close": 13.5, "volume": 1007838.0}, {"date": "2017-08-28", "close": 13.6, "volume": 909489.0}, {"date": "2017-08-29", "close": 13.1, "volume": 792260.0}, {"date": "2017-08-30", "close": 13.1, "volume": 677403.0}, {"date": "2017-08-31", "close": 13.4, "volume": 521549.0}, {"date": "2017-09-01", "close": 14.1, "volume": 687762.0}, {"date": "2017-09-04", "close": 13.6, "volume": 296376.0}, {"date": "2017-09-05", "close": 13.4, "volume": 332718.0}, {"date": "2017-09-06", "close": 13.4, "volume": 358446.0}, {"date": "2017-09-07", "close": 13.2, "volume": 274629.0}, {"date": "2017-09-08", "close": 13.2, "volume": 247912.0}, {"date": "2017-09-11", "close": 12.8, "volume": 439011.0}, {"date": "2017-09-12", "close": 12.9, "volume": 1768197.0}, {"date": "2017-09-13", "close": 14.6, "volume": 956911.0}, {"date": "2017-09-14", "close": 14.8, "volume": 429800.0}, {"date": "2017-09-15", "close": 15.0, "volume": 794042.0}, {"date": "2017-09-18", "close": 14.5, "volume": 264013.0}, {"date": "2017-09-19", "close": 13.9, "volume": 340998.0}, {"date": "2017-09-20", "close": 13.7, "volume": 283809.0}, {"date": "2017-09-21", "close": 13.1, "volume": 376779.0}, {"date": "2017-09-22", "close": 13.1, "volume": 170053.0}, {"date": "2017-09-25", "close": 13.5, "volume": 200139.0}, {"date": "2017-09-26", "close": 13.2, "volume": 217543.0}, {"date": "2017-09-27", "close": 13.0, "volume": 279741.0}, {"date": "2017-09-28", "close": 13.2, "volume": 289854.0}, {"date": "2017-09-29", "close": 13.2, "volume": 182881.0}, {"date": "2017-10-02", "close": 13.4, "volume": 318112.0}, {"date": "2017-10-03", "close": 13.3, "volume": 362802.0}, {"date": "2017-10-04", "close": 13.1, "volume": 292512.0}, {"date": "2017-10-05", "close": 12.9, "volume": 401704.0}, {"date": "2017-10-06", "close": 13.1, "volume": 163112.0}, {"date": "2017-10-09", "close": 13.0, "volume": 172181.0}, {"date": "2017-10-10", "close": 13.3, "volume": 301573.0}, {"date": "2017-10-11", "close": 13.7, "volume": 325102.0}, {"date": "2017-10-12", "close": 14.4, "volume": 364205.0}, {"date": "2017-10-13", "close": 14.4, "volume": 277397.0}, {"date": "2017-10-16", "close": 14.4, "volume": 204374.0}, {"date": "2017-10-17", "close": 14.4, "volume": 277994.0}, {"date": "2017-10-18", "close": 14.6, "volume": 442175.0}, {"date": "2017-10-19", "close": 14.4, "volume": 233875.0}, {"date": "2017-10-20", "close": 14.2, "volume": 212913.0}, {"date": "2017-10-23", "close": 14.1, "volume": 440720.0}, {"date": "2017-10-24", "close": 13.8, "volume": 474064.0}, {"date": "2017-10-25", "close": 14.0, "volume": 297411.0}, {"date": "2017-10-26", "close": 13.9, "volume": 139301.0}, {"date": "2017-10-27", "close": 13.7, "volume": 303675.0}, {"date": "2017-10-30", "close": 13.8, "volume": 172800.0}, {"date": "2017-10-31", "close": 13.7, "volume": 354267.0}, {"date": "2017-11-01", "close": 13.7, "volume": 387566.0}, {"date": "2017-11-02", "close": 13.4, "volume": 250455.0}, {"date": "2017-11-03", "close": 12.5, "volume": 825377.0}, {"date": "2017-11-06", "close": 12.1, "volume": 787526.0}, {"date": "2017-11-07", "close": 12.6, "volume": 266320.0}, {"date": "2017-11-08", "close": 12.4, "volume": 286781.0}, {"date": "2017-11-09", "close": 12.8, "volume": 410445.0}, {"date": "2017-11-10", "close": 12.5, "volume": 360024.0}, {"date": "2017-11-13", "close": 12.6, "volume": 128779.0}, {"date": "2017-11-14", "close": 12.3, "volume": 286845.0}, {"date": "2017-11-15", "close": 12.1, "volume": 1253287.0}, {"date": "2017-11-16", "close": 12.1, "volume": 237359.0}, {"date": "2017-11-17", "close": 11.9, "volume": 413847.0}, {"date": "2017-11-20", "close": 12.1, "volume": 151224.0}, {"date": "2017-11-21", "close": 12.3, "volume": 315394.0}, {"date": "2017-11-22", "close": 12.7, "volume": 561854.0}, {"date": "2017-11-23", "close": 12.6, "volume": 285261.0}, {"date": "2017-11-24", "close": 12.3, "volume": 668096.0}, {"date": "2017-11-27", "close": 12.5, "volume": 227969.0}, {"date": "2017-11-28", "close": 12.2, "volume": 730133.0}, {"date": "2017-11-29", "close": 12.3, "volume": 220203.0}, {"date": "2017-11-30", "close": 12.9, "volume": 584040.0}, {"date": "2017-12-01", "close": 12.6, "volume": 256371.0}, {"date": "2017-12-04", "close": 12.5, "volume": 1101899.0}, {"date": "2017-12-05", "close": 12.5, "volume": 113974.0}, {"date": "2017-12-06", "close": 12.6, "volume": 236532.0}, {"date": "2017-12-07", "close": 12.5, "volume": 246000.0}, {"date": "2017-12-08", "close": 12.7, "volume": 165102.0}, {"date": "2017-12-11", "close": 12.7, "volume": 315156.0}, {"date": "2017-12-12", "close": 12.8, "volume": 219707.0}, {"date": "2017-12-13", "close": 13.0, "volume": 214057.0}, {"date": "2017-12-14", "close": 12.7, "volume": 452706.0}, {"date": "2017-12-15", "close": 13.2, "volume": 473039.0}, {"date": "2017-12-18", "close": 14.3, "volume": 751201.0}, {"date": "2017-12-19", "close": 14.1, "volume": 658287.0}, {"date": "2017-12-20", "close": 13.7, "volume": 516504.0}, {"date": "2017-12-21", "close": 13.9, "volume": 221453.0}, {"date": "2017-12-22", "close": 14.1, "volume": 229267.0}, {"date": "2017-12-27", "close": 13.9, "volume": 125431.0}, {"date": "2017-12-28", "close": 13.8, "volume": 191089.0}, {"date": "2017-12-29", "close": 13.9, "volume": 155127.0}, {"date": "2018-01-02", "close": 14.1, "volume": 139440.0}, {"date": "2018-01-03", "close": 14.0, "volume": 161784.0}, {"date": "2018-01-04", "close": 14.0, "volume": 102776.0}, {"date": "2018-01-05", "close": 14.3, "volume": 190002.0}, {"date": "2018-01-08", "close": 14.6, "volume": 349538.0}, {"date": "2018-01-09", "close": 14.3, "volume": 287035.0}, {"date": "2018-01-10", "close": 14.5, "volume": 146902.0}, {"date": "2018-01-11", "close": 14.6, "volume": 141632.0}, {"date": "2018-01-12", "close": 14.7, "volume": 200991.0}, {"date": "2018-01-15", "close": 15.7, "volume": 546714.0}, {"date": "2018-01-16", "close": 15.6, "volume": 307538.0}, {"date": "2018-01-17", "close": 15.6, "volume": 322099.0}, {"date": "2018-01-18", "close": 15.4, "volume": 428904.0}, {"date": "2018-01-19", "close": 14.9, "volume": 351095.0}, {"date": "2018-01-22", "close": 13.9, "volume": 524876.0}, {"date": "2018-01-23", "close": 13.7, "volume": 277483.0}, {"date": "2018-01-24", "close": 13.3, "volume": 287461.0}, {"date": "2018-01-25", "close": 13.1, "volume": 373892.0}, {"date": "2018-01-29", "close": 13.3, "volume": 211822.0}, {"date": "2018-01-30", "close": 13.1, "volume": 265826.0}, {"date": "2018-01-31", "close": 13.3, "volume": 255120.0}, {"date": "2018-02-01", "close": 13.3, "volume": 283909.0}, {"date": "2018-02-02", "close": 13.3, "volume": 177575.0}, {"date": "2018-02-05", "close": 13.0, "volume": 262936.0}, {"date": "2018-02-06", "close": 12.5, "volume": 422237.0}, {"date": "2018-02-07", "close": 12.8, "volume": 436794.0}, {"date": "2018-02-08", "close": 12.7, "volume": 229736.0}, {"date": "2018-02-09", "close": 12.7, "volume": 502822.0}, {"date": "2018-02-12", "close": 13.1, "volume": 282946.0}, {"date": "2018-02-13", "close": 13.6, "volume": 236634.0}, {"date": "2018-02-14", "close": 13.4, "volume": 218041.0}, {"date": "2018-02-15", "close": 13.7, "volume": 230322.0}, {"date": "2018-02-16", "close": 13.4, "volume": 237337.0}, {"date": "2018-02-19", "close": 14.0, "volume": 274114.0}, {"date": "2018-02-20", "close": 14.0, "volume": 151128.0}, {"date": "2018-02-21", "close": 14.2, "volume": 193552.0}, {"date": "2018-02-22", "close": 14.0, "volume": 283659.0}, {"date": "2018-02-23", "close": 15.5, "volume": 1564600.0}, {"date": "2018-02-26", "close": 14.8, "volume": 511465.0}, {"date": "2018-02-27", "close": 14.4, "volume": 471921.0}, {"date": "2018-02-28", "close": 14.6, "volume": 225837.0}, {"date": "2018-03-01", "close": 14.6, "volume": 185618.0}, {"date": "2018-03-02", "close": 14.1, "volume": 156789.0}, {"date": "2018-03-05", "close": 13.9, "volume": 234521.0}, {"date": "2018-03-06", "close": 14.2, "volume": 205087.0}, {"date": "2018-03-07", "close": 14.1, "volume": 153039.0}, {"date": "2018-03-08", "close": 14.5, "volume": 183894.0}, {"date": "2018-03-09", "close": 14.9, "volume": 358277.0}, {"date": "2018-03-12", "close": 14.8, "volume": 199606.0}, {"date": "2018-03-13", "close": 15.0, "volume": 357295.0}, {"date": "2018-03-14", "close": 15.2, "volume": 271374.0}, {"date": "2018-03-15", "close": 15.3, "volume": 391188.0}, {"date": "2018-03-16", "close": 14.9, "volume": 215002.0}, {"date": "2018-03-19", "close": 14.9, "volume": 224851.0}, {"date": "2018-03-20", "close": 15.4, "volume": 468318.0}, {"date": "2018-03-21", "close": 15.4, "volume": 552880.0}, {"date": "2018-03-22", "close": 15.4, "volume": 267374.0}, {"date": "2018-03-23", "close": 15.4, "volume": 292344.0}, {"date": "2018-03-26", "close": 15.4, "volume": 215258.0}, {"date": "2018-03-27", "close": 15.6, "volume": 263018.0}, {"date": "2018-03-28", "close": 14.9, "volume": 193948.0}, {"date": "2018-03-29", "close": 14.8, "volume": 330745.0}, {"date": "2018-04-03", "close": 14.7, "volume": 126765.0}, {"date": "2018-04-04", "close": 14.6, "volume": 206382.0}, {"date": "2018-04-05", "close": 14.4, "volume": 122745.0}, {"date": "2018-04-06", "close": 14.4, "volume": 166000.0}, {"date": "2018-04-09", "close": 14.4, "volume": 227322.0}, {"date": "2018-04-10", "close": 14.4, "volume": 160902.0}, {"date": "2018-04-11", "close": 14.2, "volume": 97157.0}, {"date": "2018-04-12", "close": 13.9, "volume": 234011.0}, {"date": "2018-04-13", "close": 13.9, "volume": 168392.0}, {"date": "2018-04-16", "close": 14.3, "volume": 94654.0}, {"date": "2018-04-17", "close": 14.3, "volume": 210584.0}, {"date": "2018-04-18", "close": 13.9, "volume": 258254.0}, {"date": "2018-04-19", "close": 13.9, "volume": 215670.0}, {"date": "2018-04-20", "close": 13.7, "volume": 216892.0}, {"date": "2018-04-23", "close": 13.9, "volume": 103058.0}, {"date": "2018-04-24", "close": 13.6, "volume": 197023.0}, {"date": "2018-04-26", "close": 13.1, "volume": 759463.0}, {"date": "2018-04-27", "close": 13.2, "volume": 317207.0}, {"date": "2018-04-30", "close": 13.6, "volume": 150321.0}, {"date": "2018-05-01", "close": 13.9, "volume": 291857.0}, {"date": "2018-05-02", "close": 14.4, "volume": 587966.0}, {"date": "2018-05-03", "close": 15.5, "volume": 456774.0}, {"date": "2018-05-04", "close": 15.0, "volume": 213183.0}, {"date": "2018-05-07", "close": 14.9, "volume": 142170.0}, {"date": "2018-05-08", "close": 15.2, "volume": 171162.0}, {"date": "2018-05-09", "close": 14.6, "volume": 189293.0}, {"date": "2018-05-10", "close": 14.7, "volume": 110066.0}, {"date": "2018-05-11", "close": 14.4, "volume": 109515.0}, {"date": "2018-05-14", "close": 14.7, "volume": 73021.0}, {"date": "2018-05-15", "close": 14.6, "volume": 198028.0}, {"date": "2018-05-16", "close": 14.3, "volume": 108505.0}, {"date": "2018-05-17", "close": 14.6, "volume": 146109.0}, {"date": "2018-05-18", "close": 14.7, "volume": 118298.0}, {"date": "2018-05-21", "close": 14.7, "volume": 113370.0}, {"date": "2018-05-22", "close": 14.2, "volume": 120319.0}, {"date": "2018-05-23", "close": 14.3, "volume": 119832.0}, {"date": "2018-05-24", "close": 14.5, "volume": 112879.0}, {"date": "2018-05-25", "close": 14.4, "volume": 49050.0}, {"date": "2018-05-28", "close": 14.7, "volume": 106582.0}, {"date": "2018-05-29", "close": 14.9, "volume": 231936.0}, {"date": "2018-05-30", "close": 15.4, "volume": 307286.0}, {"date": "2018-05-31", "close": 15.5, "volume": 222425.0}, {"date": "2018-06-01", "close": 16.3, "volume": 608870.0}, {"date": "2018-06-04", "close": 17.6, "volume": 1248394.0}, {"date": "2018-06-05", "close": 16.9, "volume": 1091876.0}, {"date": "2018-06-06", "close": 16.4, "volume": 427577.0}, {"date": "2018-06-07", "close": 17.3, "volume": 389576.0}, {"date": "2018-06-08", "close": 17.8, "volume": 428194.0}, {"date": "2018-06-12", "close": 18.1, "volume": 492719.0}, {"date": "2018-06-13", "close": 17.9, "volume": 405705.0}, {"date": "2018-06-14", "close": 18.0, "volume": 316460.0}, {"date": "2018-06-15", "close": 18.4, "volume": 383824.0}, {"date": "2018-06-18", "close": 17.8, "volume": 341930.0}, {"date": "2018-06-19", "close": 17.3, "volume": 279196.0}, {"date": "2018-06-20", "close": 17.4, "volume": 224371.0}, {"date": "2018-06-21", "close": 17.3, "volume": 308975.0}, {"date": "2018-06-22", "close": 16.9, "volume": 155248.0}, {"date": "2018-06-25", "close": 16.8, "volume": 112139.0}, {"date": "2018-06-26", "close": 17.4, "volume": 269880.0}, {"date": "2018-06-27", "close": 17.0, "volume": 104467.0}, {"date": "2018-06-28", "close": 16.7, "volume": 93337.0}, {"date": "2018-06-29", "close": 17.4, "volume": 228720.0}, {"date": "2018-07-02", "close": 17.6, "volume": 191656.0}, {"date": "2018-07-03", "close": 17.4, "volume": 125570.0}, {"date": "2018-07-04", "close": 17.6, "volume": 154402.0}, {"date": "2018-07-05", "close": 17.4, "volume": 172503.0}, {"date": "2018-07-06", "close": 17.6, "volume": 95909.0}, {"date": "2018-07-09", "close": 17.6, "volume": 146490.0}, {"date": "2018-07-10", "close": 17.2, "volume": 99573.0}, {"date": "2018-07-11", "close": 17.4, "volume": 88674.0}, {"date": "2018-07-12", "close": 17.8, "volume": 241970.0}, {"date": "2018-07-13", "close": 17.6, "volume": 156938.0}, {"date": "2018-07-16", "close": 17.5, "volume": 76733.0}, {"date": "2018-07-17", "close": 17.2, "volume": 157936.0}, {"date": "2018-07-18", "close": 17.4, "volume": 77653.0}, {"date": "2018-07-19", "close": 17.6, "volume": 86334.0}, {"date": "2018-07-20", "close": 17.3, "volume": 92492.0}, {"date": "2018-07-23", "close": 17.7, "volume": 668333.0}, {"date": "2018-07-24", "close": 17.8, "volume": 370710.0}, {"date": "2018-07-25", "close": 18.3, "volume": 455846.0}, {"date": "2018-07-26", "close": 19.4, "volume": 800263.0}, {"date": "2018-07-27", "close": 19.8, "volume": 763803.0}, {"date": "2018-07-30", "close": 19.7, "volume": 367313.0}, {"date": "2018-07-31", "close": 19.8, "volume": 256580.0}, {"date": "2018-08-01", "close": 19.9, "volume": 332321.0}, {"date": "2018-08-02", "close": 19.6, "volume": 247371.0}, {"date": "2018-08-03", "close": 19.2, "volume": 555518.0}, {"date": "2018-08-06", "close": 19.4, "volume": 125074.0}, {"date": "2018-08-07", "close": 19.2, "volume": 212745.0}, {"date": "2018-08-08", "close": 18.7, "volume": 456735.0}, {"date": "2018-08-09", "close": 19.2, "volume": 199902.0}, {"date": "2018-08-10", "close": 18.6, "volume": 171749.0}, {"date": "2018-08-13", "close": 18.6, "volume": 284626.0}, {"date": "2018-08-14", "close": 19.0, "volume": 201283.0}, {"date": "2018-08-15", "close": 19.2, "volume": 179259.0}, {"date": "2018-08-16", "close": 19.4, "volume": 198923.0}, {"date": "2018-08-17", "close": 19.3, "volume": 278820.0}, {"date": "2018-08-20", "close": 19.7, "volume": 167104.0}, {"date": "2018-08-21", "close": 19.7, "volume": 196344.0}, {"date": "2018-08-22", "close": 19.9, "volume": 396105.0}, {"date": "2018-08-23", "close": 21.0, "volume": 582560.0}, {"date": "2018-08-24", "close": 22.2, "volume": 3014440.0}, {"date": "2018-08-27", "close": 21.8, "volume": 952486.0}, {"date": "2018-08-28", "close": 21.8, "volume": 892092.0}, {"date": "2018-08-29", "close": 23.3, "volume": 755073.0}, {"date": "2018-08-30", "close": 23.6, "volume": 535055.0}, {"date": "2018-08-31", "close": 23.7, "volume": 476434.0}, {"date": "2018-09-03", "close": 23.5, "volume": 461801.0}, {"date": "2018-09-04", "close": 24.3, "volume": 432956.0}, {"date": "2018-09-05", "close": 23.4, "volume": 741725.0}, {"date": "2018-09-06", "close": 22.7, "volume": 474399.0}, {"date": "2018-09-07", "close": 22.8, "volume": 496448.0}, {"date": "2018-09-10", "close": 23.7, "volume": 435936.0}, {"date": "2018-09-11", "close": 23.9, "volume": 307235.0}, {"date": "2018-09-12", "close": 24.9, "volume": 679869.0}, {"date": "2018-09-13", "close": 24.5, "volume": 345380.0}, {"date": "2018-09-14", "close": 24.4, "volume": 341389.0}, {"date": "2018-09-17", "close": 24.8, "volume": 664846.0}, {"date": "2018-09-18", "close": 24.1, "volume": 463534.0}, {"date": "2018-09-19", "close": 25.2, "volume": 763005.0}, {"date": "2018-09-20", "close": 25.4, "volume": 705096.0}, {"date": "2018-09-21", "close": 24.9, "volume": 535983.0}, {"date": "2018-09-24", "close": 24.9, "volume": 261788.0}, {"date": "2018-09-25", "close": 25.1, "volume": 265231.0}, {"date": "2018-09-26", "close": 25.9, "volume": 367699.0}, {"date": "2018-09-27", "close": 25.5, "volume": 284811.0}, {"date": "2018-09-28", "close": 26.0, "volume": 257914.0}, {"date": "2018-10-01", "close": 25.7, "volume": 142677.0}, {"date": "2018-10-02", "close": 25.4, "volume": 251428.0}, {"date": "2018-10-03", "close": 25.9, "volume": 176750.0}, {"date": "2018-10-04", "close": 26.1, "volume": 376482.0}, {"date": "2018-10-05", "close": 25.3, "volume": 261725.0}, {"date": "2018-10-08", "close": 25.2, "volume": 303975.0}, {"date": "2018-10-09", "close": 24.3, "volume": 445672.0}, {"date": "2018-10-10", "close": 25.1, "volume": 320891.0}, {"date": "2018-10-11", "close": 23.5, "volume": 501610.0}, {"date": "2018-10-12", "close": 23.4, "volume": 325798.0}, {"date": "2018-10-15", "close": 23.1, "volume": 275004.0}, {"date": "2018-10-16", "close": 23.3, "volume": 248741.0}, {"date": "2018-10-17", "close": 24.3, "volume": 244987.0}, {"date": "2018-10-18", "close": 24.4, "volume": 321547.0}, {"date": "2018-10-19", "close": 24.4, "volume": 208111.0}, {"date": "2018-10-22", "close": 24.3, "volume": 193845.0}, {"date": "2018-10-23", "close": 24.4, "volume": 427828.0}, {"date": "2018-10-24", "close": 23.9, "volume": 330922.0}, {"date": "2018-10-25", "close": 22.3, "volume": 476267.0}, {"date": "2018-10-26", "close": 21.0, "volume": 640583.0}, {"date": "2018-10-29", "close": 22.2, "volume": 436361.0}, {"date": "2018-10-30", "close": 22.7, "volume": 291749.0}, {"date": "2018-10-31", "close": 22.4, "volume": 225705.0}, {"date": "2018-11-01", "close": 22.4, "volume": 234812.0}, {"date": "2018-11-02", "close": 21.6, "volume": 446929.0}, {"date": "2018-11-05", "close": 21.4, "volume": 311351.0}, {"date": "2018-11-06", "close": 21.4, "volume": 153104.0}, {"date": "2018-11-07", "close": 21.4, "volume": 294667.0}, {"date": "2018-11-08", "close": 22.1, "volume": 210968.0}, {"date": "2018-11-09", "close": 21.6, "volume": 295309.0}, {"date": "2018-11-12", "close": 21.8, "volume": 244832.0}, {"date": "2018-11-13", "close": 22.4, "volume": 397900.0}, {"date": "2018-11-14", "close": 22.3, "volume": 332593.0}, {"date": "2018-11-15", "close": 21.7, "volume": 284084.0}, {"date": "2018-11-16", "close": 21.7, "volume": 209412.0}, {"date": "2018-11-19", "close": 21.0, "volume": 331529.0}, {"date": "2018-11-20", "close": 20.7, "volume": 483620.0}, {"date": "2018-11-21", "close": 20.5, "volume": 238674.0}, {"date": "2018-11-22", "close": 20.7, "volume": 245535.0}, {"date": "2018-11-23", "close": 20.6, "volume": 140872.0}, {"date": "2018-11-26", "close": 19.7, "volume": 349475.0}, {"date": "2018-11-27", "close": 20.4, "volume": 229330.0}, {"date": "2018-11-28", "close": 20.8, "volume": 207895.0}, {"date": "2018-11-29", "close": 19.9, "volume": 885100.0}, {"date": "2018-11-30", "close": 19.6, "volume": 384670.0}, {"date": "2018-12-03", "close": 19.8, "volume": 227925.0}, {"date": "2018-12-04", "close": 19.0, "volume": 295094.0}, {"date": "2018-12-05", "close": 19.0, "volume": 329816.0}, {"date": "2018-12-06", "close": 19.1, "volume": 149673.0}, {"date": "2018-12-07", "close": 18.8, "volume": 155864.0}, {"date": "2018-12-10", "close": 17.7, "volume": 516366.0}, {"date": "2018-12-11", "close": 17.9, "volume": 169253.0}, {"date": "2018-12-12", "close": 19.0, "volume": 380714.0}, {"date": "2018-12-13", "close": 18.3, "volume": 227208.0}, {"date": "2018-12-14", "close": 17.9, "volume": 235897.0}, {"date": "2018-12-17", "close": 18.6, "volume": 190692.0}, {"date": "2018-12-18", "close": 17.4, "volume": 263859.0}, {"date": "2018-12-19", "close": 16.0, "volume": 490444.0}, {"date": "2018-12-20", "close": 15.4, "volume": 514630.0}, {"date": "2018-12-21", "close": 15.1, "volume": 560275.0}, {"date": "2018-12-24", "close": 15.3, "volume": 138584.0}, {"date": "2018-12-27", "close": 15.6, "volume": 253503.0}, {"date": "2018-12-28", "close": 15.8, "volume": 204924.0}, {"date": "2018-12-31", "close": 15.5, "volume": 114135.0}, {"date": "2019-01-02", "close": 14.9, "volume": 210274.0}, {"date": "2019-01-03", "close": 15.4, "volume": 184503.0}, {"date": "2019-01-04", "close": 15.2, "volume": 187959.0}, {"date": "2019-01-07", "close": 15.8, "volume": 161273.0}, {"date": "2019-01-08", "close": 17.1, "volume": 391614.0}, {"date": "2019-01-09", "close": 16.5, "volume": 323727.0}, {"date": "2019-01-10", "close": 16.1, "volume": 255223.0}, {"date": "2019-01-11", "close": 15.8, "volume": 170355.0}, {"date": "2019-01-14", "close": 15.8, "volume": 190874.0}, {"date": "2019-01-15", "close": 15.9, "volume": 383746.0}, {"date": "2019-01-16", "close": 16.1, "volume": 195978.0}, {"date": "2019-01-17", "close": 16.0, "volume": 273883.0}, {"date": "2019-01-18", "close": 16.0, "volume": 294737.0}, {"date": "2019-01-21", "close": 16.3, "volume": 155366.0}, {"date": "2019-01-22", "close": 17.1, "volume": 234089.0}, {"date": "2019-01-23", "close": 16.7, "volume": 265888.0}, {"date": "2019-01-24", "close": 16.7, "volume": 174496.0}, {"date": "2019-01-25", "close": 17.3, "volume": 204308.0}, {"date": "2019-01-29", "close": 16.5, "volume": 343864.0}, {"date": "2019-01-30", "close": 16.3, "volume": 197276.0}, {"date": "2019-01-31", "close": 16.1, "volume": 341874.0}, {"date": "2019-02-01", "close": 15.8, "volume": 238512.0}, {"date": "2019-02-04", "close": 15.8, "volume": 207863.0}, {"date": "2019-02-05", "close": 15.7, "volume": 227344.0}, {"date": "2019-02-06", "close": 15.8, "volume": 267579.0}, {"date": "2019-02-07", "close": 16.4, "volume": 362952.0}, {"date": "2019-02-08", "close": 16.2, "volume": 179889.0}, {"date": "2019-02-11", "close": 16.3, "volume": 182864.0}, {"date": "2019-02-12", "close": 16.2, "volume": 158760.0}, {"date": "2019-02-13", "close": 16.9, "volume": 241568.0}, {"date": "2019-02-14", "close": 16.8, "volume": 199566.0}, {"date": "2019-02-15", "close": 16.7, "volume": 134002.0}, {"date": "2019-02-18", "close": 16.5, "volume": 242712.0}, {"date": "2019-02-19", "close": 16.4, "volume": 188187.0}, {"date": "2019-02-20", "close": 16.2, "volume": 259423.0}, {"date": "2019-02-21", "close": 16.0, "volume": 345209.0}, {"date": "2019-02-22", "close": 15.2, "volume": 635947.0}, {"date": "2019-02-25", "close": 14.6, "volume": 754306.0}, {"date": "2019-02-26", "close": 14.2, "volume": 625319.0}, {"date": "2019-02-27", "close": 13.9, "volume": 383984.0}, {"date": "2019-02-28", "close": 14.0, "volume": 357974.0}, {"date": "2019-03-01", "close": 13.8, "volume": 434711.0}, {"date": "2019-03-04", "close": 14.6, "volume": 498609.0}, {"date": "2019-03-05", "close": 14.3, "volume": 305446.0}, {"date": "2019-03-06", "close": 14.2, "volume": 350425.0}, {"date": "2019-03-07", "close": 14.4, "volume": 365814.0}, {"date": "2019-03-08", "close": 14.3, "volume": 316793.0}, {"date": "2019-03-11", "close": 14.1, "volume": 380039.0}, {"date": "2019-03-12", "close": 13.9, "volume": 348070.0}, {"date": "2019-03-13", "close": 13.9, "volume": 244556.0}, {"date": "2019-03-14", "close": 14.1, "volume": 153983.0}, {"date": "2019-03-15", "close": 14.2, "volume": 431921.0}, {"date": "2019-03-18", "close": 14.0, "volume": 164668.0}, {"date": "2019-03-19", "close": 13.8, "volume": 402356.0}, {"date": "2019-03-20", "close": 13.9, "volume": 189989.0}, {"date": "2019-03-21", "close": 13.9, "volume": 293777.0}, {"date": "2019-03-22", "close": 13.7, "volume": 288009.0}, {"date": "2019-03-25", "close": 13.3, "volume": 516762.0}, {"date": "2019-03-26", "close": 13.0, "volume": 329643.0}, {"date": "2019-03-27", "close": 13.3, "volume": 422400.0}, {"date": "2019-03-28", "close": 13.8, "volume": 295612.0}, {"date": "2019-03-29", "close": 13.9, "volume": 405574.0}, {"date": "2019-04-01", "close": 13.8, "volume": 191219.0}, {"date": "2019-04-02", "close": 13.6, "volume": 290639.0}, {"date": "2019-04-03", "close": 13.6, "volume": 347407.0}, {"date": "2019-04-04", "close": 13.4, "volume": 347585.0}, {"date": "2019-04-05", "close": 13.3, "volume": 205093.0}, {"date": "2019-04-08", "close": 13.2, "volume": 392578.0}, {"date": "2019-04-09", "close": 13.0, "volume": 522412.0}, {"date": "2019-04-10", "close": 13.1, "volume": 252324.0}, {"date": "2019-04-11", "close": 12.8, "volume": 434087.0}, {"date": "2019-04-12", "close": 13.3, "volume": 441326.0}, {"date": "2019-04-15", "close": 13.5, "volume": 246080.0}, {"date": "2019-04-16", "close": 13.5, "volume": 232072.0}, {"date": "2019-04-17", "close": 13.3, "volume": 138049.0}, {"date": "2019-04-18", "close": 13.2, "volume": 128744.0}, {"date": "2019-04-23", "close": 13.7, "volume": 322800.0}, {"date": "2019-04-24", "close": 14.0, "volume": 247894.0}, {"date": "2019-04-26", "close": 13.9, "volume": 251221.0}, {"date": "2019-04-29", "close": 13.7, "volume": 246060.0}, {"date": "2019-04-30", "close": 14.0, "volume": 306008.0}, {"date": "2019-05-01", "close": 13.9, "volume": 287586.0}, {"date": "2019-05-02", "close": 14.6, "volume": 348962.0}, {"date": "2019-05-03", "close": 14.3, "volume": 201939.0}, {"date": "2019-05-06", "close": 14.1, "volume": 216891.0}, {"date": "2019-05-07", "close": 13.6, "volume": 369536.0}, {"date": "2019-05-08", "close": 13.6, "volume": 336900.0}, {"date": "2019-05-09", "close": 13.4, "volume": 195230.0}, {"date": "2019-05-10", "close": 13.4, "volume": 253601.0}, {"date": "2019-05-13", "close": 13.3, "volume": 237328.0}, {"date": "2019-05-14", "close": 11.3, "volume": 2377654.0}, {"date": "2019-05-15", "close": 11.1, "volume": 698788.0}, {"date": "2019-05-16", "close": 11.5, "volume": 703324.0}, {"date": "2019-05-17", "close": 11.7, "volume": 574861.0}, {"date": "2019-05-20", "close": 11.5, "volume": 449527.0}, {"date": "2019-05-21", "close": 11.3, "volume": 337159.0}, {"date": "2019-05-22", "close": 11.7, "volume": 413847.0}, {"date": "2019-05-23", "close": 11.4, "volume": 185275.0}, {"date": "2019-05-24", "close": 11.4, "volume": 237967.0}, {"date": "2019-05-27", "close": 11.3, "volume": 116672.0}, {"date": "2019-05-28", "close": 11.6, "volume": 375891.0}, {"date": "2019-05-29", "close": 11.4, "volume": 147629.0}, {"date": "2019-05-30", "close": 11.2, "volume": 446018.0}, {"date": "2019-05-31", "close": 11.1, "volume": 262479.0}, {"date": "2019-06-03", "close": 11.0, "volume": 229267.0}, {"date": "2019-06-04", "close": 10.4, "volume": 348235.0}, {"date": "2019-06-05", "close": 10.3, "volume": 351433.0}, {"date": "2019-06-06", "close": 10.1, "volume": 231293.0}, {"date": "2019-06-07", "close": 10.5, "volume": 277472.0}, {"date": "2019-06-11", "close": 10.8, "volume": 262082.0}, {"date": "2019-06-12", "close": 10.6, "volume": 270304.0}, {"date": "2019-06-13", "close": 10.3, "volume": 247554.0}, {"date": "2019-06-14", "close": 10.6, "volume": 247734.0}, {"date": "2019-06-17", "close": 10.4, "volume": 154472.0}, {"date": "2019-06-18", "close": 10.5, "volume": 259953.0}, {"date": "2019-06-19", "close": 10.4, "volume": 363637.0}, {"date": "2019-06-20", "close": 10.2, "volume": 360229.0}, {"date": "2019-06-21", "close": 10.2, "volume": 238866.0}, {"date": "2019-06-24", "close": 10.1, "volume": 227220.0}, {"date": "2019-06-25", "close": 9.6, "volume": 449002.0}, {"date": "2019-06-26", "close": 9.6, "volume": 446748.0}, {"date": "2019-06-27", "close": 10.5, "volume": 508645.0}, {"date": "2019-06-28", "close": 10.2, "volume": 281093.0}, {"date": "2019-07-01", "close": 10.3, "volume": 267107.0}, {"date": "2019-07-02", "close": 10.8, "volume": 401182.0}, {"date": "2019-07-03", "close": 10.9, "volume": 240760.0}, {"date": "2019-07-04", "close": 10.6, "volume": 154188.0}, {"date": "2019-07-05", "close": 10.7, "volume": 178458.0}, {"date": "2019-07-08", "close": 10.6, "volume": 132203.0}, {"date": "2019-07-09", "close": 10.8, "volume": 193144.0}, {"date": "2019-07-10", "close": 11.0, "volume": 159420.0}, {"date": "2019-07-11", "close": 10.8, "volume": 204090.0}, {"date": "2019-07-12", "close": 10.5, "volume": 186289.0}, {"date": "2019-07-15", "close": 10.1, "volume": 234833.0}, {"date": "2019-07-16", "close": 9.7, "volume": 436594.0}, {"date": "2019-07-17", "close": 9.8, "volume": 290908.0}, {"date": "2019-07-18", "close": 9.8, "volume": 311089.0}, {"date": "2019-07-19", "close": 10.0, "volume": 218593.0}, {"date": "2019-07-22", "close": 10.2, "volume": 241180.0}, {"date": "2019-07-23", "close": 10.2, "volume": 140965.0}, {"date": "2019-07-24", "close": 10.3, "volume": 264432.0}, {"date": "2019-07-25", "close": 10.2, "volume": 158395.0}, {"date": "2019-07-26", "close": 10.2, "volume": 314527.0}, {"date": "2019-07-29", "close": 10.2, "volume": 173152.0}, {"date": "2019-07-30", "close": 10.5, "volume": 246356.0}, {"date": "2019-07-31", "close": 10.6, "volume": 162300.0}, {"date": "2019-08-01", "close": 10.2, "volume": 278471.0}, {"date": "2019-08-02", "close": 10.1, "volume": 251295.0}, {"date": "2019-08-05", "close": 10.1, "volume": 219338.0}, {"date": "2019-08-06", "close": 9.8, "volume": 342748.0}, {"date": "2019-08-07", "close": 9.5, "volume": 253962.0}, {"date": "2019-08-08", "close": 9.6, "volume": 153664.0}, {"date": "2019-08-09", "close": 9.7, "volume": 133574.0}, {"date": "2019-08-12", "close": 9.7, "volume": 150451.0}, {"date": "2019-08-13", "close": 9.5, "volume": 240192.0}, {"date": "2019-08-14", "close": 9.7, "volume": 151339.0}, {"date": "2019-08-15", "close": 9.2, "volume": 308333.0}, {"date": "2019-08-16", "close": 8.8, "volume": 243132.0}, {"date": "2019-08-19", "close": 9.1, "volume": 256913.0}, {"date": "2019-08-20", "close": 9.6, "volume": 228732.0}, {"date": "2019-08-21", "close": 9.3, "volume": 167875.0}, {"date": "2019-08-22", "close": 9.5, "volume": 189622.0}, {"date": "2019-08-23", "close": 10.5, "volume": 665947.0}, {"date": "2019-08-26", "close": 9.6, "volume": 290196.0}, {"date": "2019-08-27", "close": 9.2, "volume": 369334.0}, {"date": "2019-08-28", "close": 9.0, "volume": 201700.0}, {"date": "2019-08-29", "close": 9.0, "volume": 136537.0}, {"date": "2019-08-30", "close": 8.9, "volume": 206707.0}, {"date": "2019-09-02", "close": 8.9, "volume": 159598.0}, {"date": "2019-09-03", "close": 8.9, "volume": 129193.0}, {"date": "2019-09-04", "close": 8.7, "volume": 295712.0}, {"date": "2019-09-05", "close": 9.2, "volume": 339944.0}, {"date": "2019-09-06", "close": 9.6, "volume": 328871.0}, {"date": "2019-09-09", "close": 9.3, "volume": 215703.0}, {"date": "2019-09-10", "close": 9.6, "volume": 198154.0}, {"date": "2019-09-11", "close": 10.2, "volume": 344694.0}, {"date": "2019-09-12", "close": 10.3, "volume": 396942.0}, {"date": "2019-09-13", "close": 10.1, "volume": 227217.0}, {"date": "2019-09-16", "close": 10.2, "volume": 305548.0}, {"date": "2019-09-17", "close": 10.6, "volume": 263688.0}, {"date": "2019-09-18", "close": 10.2, "volume": 195934.0}, {"date": "2019-09-19", "close": 10.5, "volume": 358443.0}, {"date": "2019-09-20", "close": 10.6, "volume": 235291.0}, {"date": "2019-09-23", "close": 10.5, "volume": 213085.0}, {"date": "2019-09-24", "close": 10.1, "volume": 238835.0}, {"date": "2019-09-25", "close": 10.0, "volume": 302341.0}, {"date": "2019-09-26", "close": 9.6, "volume": 232555.0}, {"date": "2019-09-27", "close": 10.0, "volume": 261792.0}, {"date": "2019-09-30", "close": 10.4, "volume": 273713.0}, {"date": "2019-10-01", "close": 10.6, "volume": 316137.0}, {"date": "2019-10-02", "close": 12.6, "volume": 1910491.0}, {"date": "2019-10-03", "close": 12.0, "volume": 1021885.0}, {"date": "2019-10-04", "close": 11.6, "volume": 405830.0}, {"date": "2019-10-07", "close": 11.2, "volume": 316664.0}, {"date": "2019-10-08", "close": 12.1, "volume": 507541.0}, {"date": "2019-10-09", "close": 11.9, "volume": 324870.0}, {"date": "2019-10-10", "close": 11.8, "volume": 307255.0}, {"date": "2019-10-11", "close": 11.7, "volume": 167170.0}, {"date": "2019-10-14", "close": 11.7, "volume": 280759.0}, {"date": "2019-10-15", "close": 11.4, "volume": 250848.0}, {"date": "2019-10-16", "close": 12.0, "volume": 296054.0}, {"date": "2019-10-17", "close": 11.9, "volume": 201300.0}, {"date": "2019-10-18", "close": 11.7, "volume": 190879.0}, {"date": "2019-10-21", "close": 11.7, "volume": 138138.0}, {"date": "2019-10-22", "close": 11.5, "volume": 224986.0}, {"date": "2019-10-23", "close": 11.0, "volume": 458460.0}, {"date": "2019-10-24", "close": 11.2, "volume": 308061.0}, {"date": "2019-10-25", "close": 10.9, "volume": 260850.0}, {"date": "2019-10-28", "close": 11.0, "volume": 192816.0}, {"date": "2019-10-29", "close": 10.8, "volume": 141594.0}, {"date": "2019-10-30", "close": 10.5, "volume": 212773.0}, {"date": "2019-10-31", "close": 10.3, "volume": 250738.0}, {"date": "2019-11-01", "close": 10.4, "volume": 67647.0}, {"date": "2019-11-04", "close": 10.3, "volume": 208750.0}, {"date": "2019-11-05", "close": 10.5, "volume": 183923.0}, {"date": "2019-11-06", "close": 10.5, "volume": 139809.0}, {"date": "2019-11-07", "close": 10.5, "volume": 122934.0}, {"date": "2019-11-08", "close": 10.8, "volume": 211995.0}, {"date": "2019-11-11", "close": 11.2, "volume": 222888.0}, {"date": "2019-11-12", "close": 11.6, "volume": 250137.0}, {"date": "2019-11-13", "close": 10.9, "volume": 264027.0}, {"date": "2019-11-14", "close": 11.4, "volume": 230555.0}, {"date": "2019-11-15", "close": 11.6, "volume": 219493.0}, {"date": "2019-11-18", "close": 11.3, "volume": 357417.0}, {"date": "2019-11-19", "close": 11.2, "volume": 199755.0}, {"date": "2019-11-20", "close": 11.0, "volume": 147161.0}, {"date": "2019-11-21", "close": 10.9, "volume": 256398.0}, {"date": "2019-11-22", "close": 9.7, "volume": 998577.0}, {"date": "2019-11-25", "close": 9.2, "volume": 580052.0}, {"date": "2019-11-26", "close": 9.0, "volume": 353037.0}, {"date": "2019-11-27", "close": 8.9, "volume": 331736.0}, {"date": "2019-11-28", "close": 8.8, "volume": 249834.0}, {"date": "2019-11-29", "close": 9.3, "volume": 246128.0}, {"date": "2019-12-02", "close": 8.9, "volume": 302506.0}, {"date": "2019-12-03", "close": 8.9, "volume": 364589.0}, {"date": "2019-12-04", "close": 8.8, "volume": 269381.0}, {"date": "2019-12-05", "close": 8.8, "volume": 101591.0}, {"date": "2019-12-06", "close": 8.7, "volume": 142002.0}, {"date": "2019-12-09", "close": 8.6, "volume": 115303.0}, {"date": "2019-12-10", "close": 8.7, "volume": 52705.0}, {"date": "2019-12-11", "close": 8.7, "volume": 192620.0}, {"date": "2019-12-12", "close": 8.6, "volume": 136229.0}, {"date": "2019-12-13", "close": 8.9, "volume": 181901.0}, {"date": "2019-12-16", "close": 9.1, "volume": 237824.0}, {"date": "2019-12-17", "close": 9.0, "volume": 231898.0}, {"date": "2019-12-18", "close": 8.8, "volume": 137695.0}, {"date": "2019-12-19", "close": 8.9, "volume": 235818.0}, {"date": "2019-12-20", "close": 8.9, "volume": 230912.0}, {"date": "2019-12-23", "close": 8.8, "volume": 156103.0}, {"date": "2019-12-24", "close": 8.9, "volume": 75175.0}, {"date": "2019-12-27", "close": 9.3, "volume": 151215.0}, {"date": "2019-12-30", "close": 9.2, "volume": 77594.0}, {"date": "2019-12-31", "close": 8.7, "volume": 263401.0}, {"date": "2020-01-02", "close": 8.9, "volume": 115276.0}, {"date": "2020-01-03", "close": 8.9, "volume": 70949.0}, {"date": "2020-01-06", "close": 8.8, "volume": 129735.0}, {"date": "2020-01-07", "close": 8.9, "volume": 216530.0}, {"date": "2020-01-08", "close": 8.7, "volume": 322710.0}, {"date": "2020-01-09", "close": 9.0, "volume": 305597.0}, {"date": "2020-01-10", "close": 9.3, "volume": 198763.0}, {"date": "2020-01-13", "close": 9.2, "volume": 82414.0}, {"date": "2020-01-14", "close": 9.0, "volume": 242384.0}, {"date": "2020-01-15", "close": 9.1, "volume": 181968.0}, {"date": "2020-01-16", "close": 9.5, "volume": 282504.0}, {"date": "2020-01-17", "close": 9.6, "volume": 194883.0}, {"date": "2020-01-20", "close": 9.7, "volume": 111741.0}, {"date": "2020-01-21", "close": 9.3, "volume": 134566.0}, {"date": "2020-01-22", "close": 9.4, "volume": 137731.0}, {"date": "2020-01-23", "close": 9.2, "volume": 125998.0}, {"date": "2020-01-24", "close": 9.4, "volume": 182901.0}, {"date": "2020-01-28", "close": 9.2, "volume": 133113.0}, {"date": "2020-01-29", "close": 9.4, "volume": 116884.0}, {"date": "2020-01-30", "close": 9.1, "volume": 159802.0}, {"date": "2020-01-31", "close": 9.1, "volume": 174552.0}, {"date": "2020-02-03", "close": 9.2, "volume": 178813.0}, {"date": "2020-02-04", "close": 9.0, "volume": 144040.0}, {"date": "2020-02-05", "close": 8.7, "volume": 268193.0}, {"date": "2020-02-06", "close": 8.8, "volume": 156089.0}, {"date": "2020-02-07", "close": 8.4, "volume": 356679.0}, {"date": "2020-02-10", "close": 8.5, "volume": 268561.0}, {"date": "2020-02-11", "close": 8.4, "volume": 173850.0}, {"date": "2020-02-12", "close": 8.4, "volume": 93449.0}, {"date": "2020-02-13", "close": 8.3, "volume": 167326.0}, {"date": "2020-02-14", "close": 8.0, "volume": 409084.0}, {"date": "2020-02-17", "close": 7.7, "volume": 360224.0}, {"date": "2020-02-18", "close": 7.7, "volume": 216826.0}, {"date": "2020-02-19", "close": 7.9, "volume": 135890.0}, {"date": "2020-02-20", "close": 8.0, "volume": 200044.0}, {"date": "2020-02-21", "close": 7.5, "volume": 488869.0}, {"date": "2020-02-24", "close": 6.9, "volume": 439331.0}, {"date": "2020-02-25", "close": 6.5, "volume": 392217.0}, {"date": "2020-02-26", "close": 6.4, "volume": 314273.0}, {"date": "2020-02-27", "close": 6.6, "volume": 317156.0}, {"date": "2020-02-28", "close": 6.5, "volume": 487395.0}, {"date": "2020-03-02", "close": 6.6, "volume": 441223.0}, {"date": "2020-03-03", "close": 6.3, "volume": 357838.0}, {"date": "2020-03-04", "close": 6.4, "volume": 284387.0}, {"date": "2020-03-05", "close": 6.6, "volume": 402531.0}, {"date": "2020-03-06", "close": 6.3, "volume": 373697.0}, {"date": "2020-03-09", "close": 5.4, "volume": 527785.0}, {"date": "2020-03-10", "close": 5.9, "volume": 553083.0}, {"date": "2020-03-11", "close": 5.7, "volume": 549473.0}, {"date": "2020-03-12", "close": 5.5, "volume": 732956.0}, {"date": "2020-03-13", "close": 6.1, "volume": 625722.0}, {"date": "2020-03-16", "close": 5.4, "volume": 514003.0}, {"date": "2020-03-17", "close": 5.6, "volume": 683300.0}, {"date": "2020-03-18", "close": 4.7, "volume": 738229.0}, {"date": "2020-03-19", "close": 3.9, "volume": 811215.0}, {"date": "2020-03-20", "close": 4.8, "volume": 1084859.0}, {"date": "2020-03-23", "close": 4.6, "volume": 565992.0}, {"date": "2020-03-24", "close": 4.5, "volume": 226115.0}, {"date": "2020-03-25", "close": 4.9, "volume": 360137.0}, {"date": "2020-03-26", "close": 5.1, "volume": 778563.0}, {"date": "2020-03-27", "close": 5.2, "volume": 554338.0}, {"date": "2020-03-30", "close": 6.6, "volume": 625903.0}, {"date": "2020-03-31", "close": 6.2, "volume": 693492.0}, {"date": "2020-04-01", "close": 7.3, "volume": 516666.0}, {"date": "2020-04-02", "close": 6.5, "volume": 570579.0}, {"date": "2020-04-03", "close": 6.2, "volume": 319607.0}, {"date": "2020-04-06", "close": 6.4, "volume": 234353.0}, {"date": "2020-04-07", "close": 5.9, "volume": 373423.0}, {"date": "2020-04-08", "close": 6.1, "volume": 482832.0}, {"date": "2020-04-09", "close": 6.4, "volume": 251065.0}, {"date": "2020-04-14", "close": 6.4, "volume": 419845.0}, {"date": "2020-04-15", "close": 6.9, "volume": 532485.0}, {"date": "2020-04-16", "close": 7.7, "volume": 800415.0}, {"date": "2020-04-17", "close": 8.4, "volume": 578467.0}, {"date": "2020-04-20", "close": 7.9, "volume": 528911.0}, {"date": "2020-04-21", "close": 7.4, "volume": 455536.0}, {"date": "2020-04-22", "close": 7.5, "volume": 433792.0}, {"date": "2020-04-23", "close": 7.1, "volume": 332429.0}, {"date": "2020-04-24", "close": 7.6, "volume": 287210.0}, {"date": "2020-04-27", "close": 7.9, "volume": 241314.0}, {"date": "2020-04-28", "close": 7.6, "volume": 203101.0}, {"date": "2020-04-29", "close": 7.9, "volume": 281229.0}, {"date": "2020-04-30", "close": 8.3, "volume": 289660.0}, {"date": "2020-05-01", "close": 7.9, "volume": 365618.0}, {"date": "2020-05-04", "close": 8.4, "volume": 292213.0}, {"date": "2020-05-05", "close": 8.2, "volume": 422506.0}, {"date": "2020-05-06", "close": 8.5, "volume": 389622.0}, {"date": "2020-05-07", "close": 8.6, "volume": 241304.0}, {"date": "2020-05-08", "close": 8.5, "volume": 299170.0}, {"date": "2020-05-11", "close": 8.5, "volume": 326742.0}, {"date": "2020-05-12", "close": 8.5, "volume": 245088.0}, {"date": "2020-05-13", "close": 9.0, "volume": 412862.0}, {"date": "2020-05-14", "close": 8.6, "volume": 397130.0}, {"date": "2020-05-15", "close": 8.5, "volume": 340724.0}, {"date": "2020-05-18", "close": 8.9, "volume": 406718.0}, {"date": "2020-05-19", "close": 8.7, "volume": 455090.0}, {"date": "2020-05-20", "close": 8.8, "volume": 265950.0}, {"date": "2020-05-21", "close": 8.9, "volume": 370859.0}, {"date": "2020-05-22", "close": 8.5, "volume": 267636.0}, {"date": "2020-05-25", "close": 9.0, "volume": 335376.0}, {"date": "2020-05-26", "close": 8.8, "volume": 328787.0}, {"date": "2020-05-27", "close": 8.9, "volume": 175802.0}, {"date": "2020-05-28", "close": 8.7, "volume": 260874.0}, {"date": "2020-05-29", "close": 8.5, "volume": 1138337.0}, {"date": "2020-06-01", "close": 8.5, "volume": 338981.0}, {"date": "2020-06-02", "close": 8.7, "volume": 358692.0}, {"date": "2020-06-03", "close": 8.9, "volume": 390075.0}, {"date": "2020-06-04", "close": 9.1, "volume": 528323.0}, {"date": "2020-06-05", "close": 9.3, "volume": 259830.0}, {"date": "2020-06-09", "close": 9.2, "volume": 374557.0}, {"date": "2020-06-10", "close": 9.4, "volume": 364439.0}, {"date": "2020-06-11", "close": 8.8, "volume": 381926.0}, {"date": "2020-06-12", "close": 8.1, "volume": 822574.0}, {"date": "2020-06-15", "close": 7.5, "volume": 513362.0}, {"date": "2020-06-16", "close": 7.7, "volume": 515045.0}, {"date": "2020-06-17", "close": 7.3, "volume": 548398.0}, {"date": "2020-06-18", "close": 7.1, "volume": 707467.0}, {"date": "2020-06-19", "close": 7.0, "volume": 3280966.0}, {"date": "2020-06-22", "close": 7.6, "volume": 665475.0}, {"date": "2020-06-23", "close": 7.4, "volume": 466140.0}, {"date": "2020-06-24", "close": 7.8, "volume": 728433.0}, {"date": "2020-06-25", "close": 7.3, "volume": 379174.0}, {"date": "2020-06-26", "close": 7.6, "volume": 322353.0}, {"date": "2020-06-29", "close": 7.6, "volume": 127388.0}, {"date": "2020-06-30", "close": 7.7, "volume": 317214.0}, {"date": "2020-07-01", "close": 7.8, "volume": 216867.0}, {"date": "2020-07-02", "close": 8.3, "volume": 186023.0}, {"date": "2020-07-03", "close": 8.2, "volume": 184505.0}, {"date": "2020-07-06", "close": 8.5, "volume": 696009.0}, {"date": "2020-07-07", "close": 8.6, "volume": 459212.0}, {"date": "2020-07-08", "close": 8.9, "volume": 260560.0}, {"date": "2020-07-09", "close": 8.7, "volume": 112797.0}, {"date": "2020-07-10", "close": 8.7, "volume": 188177.0}, {"date": "2020-07-13", "close": 8.3, "volume": 224722.0}, {"date": "2020-07-14", "close": 8.0, "volume": 173647.0}, {"date": "2020-07-15", "close": 8.1, "volume": 245259.0}, {"date": "2020-07-16", "close": 8.4, "volume": 248577.0}, {"date": "2020-07-17", "close": 8.4, "volume": 307427.0}, {"date": "2020-07-20", "close": 8.5, "volume": 111817.0}, {"date": "2020-07-21", "close": 8.5, "volume": 172089.0}, {"date": "2020-07-22", "close": 8.3, "volume": 64336.0}, {"date": "2020-07-23", "close": 8.3, "volume": 109613.0}, {"date": "2020-07-24", "close": 8.2, "volume": 102648.0}, {"date": "2020-07-27", "close": 8.1, "volume": 158414.0}, {"date": "2020-07-28", "close": 8.2, "volume": 89700.0}, {"date": "2020-07-29", "close": 8.0, "volume": 146530.0}, {"date": "2020-07-30", "close": 8.0, "volume": 138890.0}, {"date": "2020-07-31", "close": 7.9, "volume": 133347.0}, {"date": "2020-08-03", "close": 7.6, "volume": 150898.0}, {"date": "2020-08-04", "close": 7.8, "volume": 138629.0}, {"date": "2020-08-05", "close": 7.5, "volume": 87800.0}, {"date": "2020-08-06", "close": 7.7, "volume": 76197.0}, {"date": "2020-08-07", "close": 7.5, "volume": 76670.0}, {"date": "2020-08-10", "close": 7.6, "volume": 213969.0}, {"date": "2020-08-11", "close": 7.3, "volume": 280539.0}, {"date": "2020-08-12", "close": 7.1, "volume": 144351.0}, {"date": "2020-08-13", "close": 7.1, "volume": 272637.0}, {"date": "2020-08-14", "close": 7.1, "volume": 63331.0}, {"date": "2020-08-17", "close": 7.2, "volume": 146174.0}, {"date": "2020-08-18", "close": 7.0, "volume": 178333.0}, {"date": "2020-08-19", "close": 6.9, "volume": 296010.0}, {"date": "2020-08-20", "close": 7.0, "volume": 177653.0}, {"date": "2020-08-21", "close": 6.8, "volume": 286136.0}, {"date": "2020-08-24", "close": 7.3, "volume": 417316.0}, {"date": "2020-08-25", "close": 7.2, "volume": 197806.0}, {"date": "2020-08-26", "close": 7.0, "volume": 160767.0}, {"date": "2020-08-27", "close": 6.6, "volume": 245409.0}, {"date": "2020-08-28", "close": 6.6, "volume": 130850.0}, {"date": "2020-08-31", "close": 6.7, "volume": 180423.0}, {"date": "2020-09-01", "close": 6.8, "volume": 122395.0}, {"date": "2020-09-02", "close": 6.8, "volume": 105373.0}, {"date": "2020-09-03", "close": 7.0, "volume": 75544.0}, {"date": "2020-09-04", "close": 6.7, "volume": 69402.0}, {"date": "2020-09-07", "close": 6.6, "volume": 87993.0}, {"date": "2020-09-08", "close": 6.7, "volume": 61427.0}, {"date": "2020-09-09", "close": 6.6, "volume": 82522.0}, {"date": "2020-09-10", "close": 6.7, "volume": 69379.0}, {"date": "2020-09-11", "close": 6.6, "volume": 168904.0}, {"date": "2020-09-14", "close": 7.1, "volume": 161405.0}, {"date": "2020-09-15", "close": 7.0, "volume": 128774.0}, {"date": "2020-09-16", "close": 6.9, "volume": 102320.0}, {"date": "2020-09-17", "close": 7.0, "volume": 63677.0}, {"date": "2020-09-18", "close": 7.0, "volume": 111124.0}, {"date": "2020-09-21", "close": 7.5, "volume": 310062.0}, {"date": "2020-09-22", "close": 7.4, "volume": 111278.0}, {"date": "2020-09-23", "close": 7.7, "volume": 132871.0}, {"date": "2020-09-24", "close": 7.4, "volume": 75859.0}, {"date": "2020-09-25", "close": 7.2, "volume": 156671.0}, {"date": "2020-09-28", "close": 7.7, "volume": 101580.0}, {"date": "2020-09-29", "close": 7.8, "volume": 211497.0}, {"date": "2020-09-30", "close": 7.8, "volume": 202135.0}, {"date": "2020-10-01", "close": 7.5, "volume": 60735.0}, {"date": "2020-10-02", "close": 7.5, "volume": 113736.0}, {"date": "2020-10-05", "close": 7.6, "volume": 24543.0}, {"date": "2020-10-06", "close": 6.3, "volume": 1286407.0}, {"date": "2020-10-07", "close": 6.4, "volume": 340798.0}, {"date": "2020-10-08", "close": 6.5, "volume": 261710.0}, {"date": "2020-10-09", "close": 6.4, "volume": 247227.0}, {"date": "2020-10-12", "close": 6.4, "volume": 280127.0}, {"date": "2020-10-13", "close": 6.4, "volume": 109254.0}, {"date": "2020-10-14", "close": 6.4, "volume": 193428.0}, {"date": "2020-10-15", "close": 6.7, "volume": 283432.0}, {"date": "2020-10-16", "close": 6.6, "volume": 49974.0}, {"date": "2020-10-19", "close": 6.5, "volume": 82073.0}, {"date": "2020-10-20", "close": 6.4, "volume": 118209.0}, {"date": "2020-10-21", "close": 6.4, "volume": 148757.0}, {"date": "2020-10-22", "close": 6.4, "volume": 85285.0}, {"date": "2020-10-23", "close": 6.5, "volume": 56002.0}, {"date": "2020-10-26", "close": 6.4, "volume": 114193.0}, {"date": "2020-10-27", "close": 6.3, "volume": 153446.0}, {"date": "2020-10-28", "close": 6.2, "volume": 87187.0}, {"date": "2020-10-29", "close": 6.1, "volume": 153198.0}, {"date": "2020-10-30", "close": 6.0, "volume": 350798.0}, {"date": "2020-11-02", "close": 5.9, "volume": 68034.0}, {"date": "2020-11-03", "close": 6.0, "volume": 59682.0}, {"date": "2020-11-04", "close": 6.0, "volume": 87550.0}, {"date": "2020-11-05", "close": 6.2, "volume": 22997.0}, {"date": "2020-11-06", "close": 6.2, "volume": 32977.0}, {"date": "2020-11-09", "close": 6.5, "volume": 125470.0}, {"date": "2020-11-10", "close": 6.4, "volume": 97240.0}, {"date": "2020-11-11", "close": 6.4, "volume": 193985.0}, {"date": "2020-11-12", "close": 6.6, "volume": 157399.0}, {"date": "2020-11-13", "close": 6.8, "volume": 228842.0}, {"date": "2020-11-16", "close": 6.9, "volume": 8412.0}, {"date": "2020-11-17", "close": 7.1, "volume": 223287.0}, {"date": "2020-11-18", "close": 7.0, "volume": 297750.0}, {"date": "2020-11-19", "close": 7.0, "volume": 155579.0}, {"date": "2020-11-20", "close": 7.1, "volume": 118871.0}, {"date": "2020-11-23", "close": 7.1, "volume": 70465.0}, {"date": "2020-11-24", "close": 7.1, "volume": 206823.0}, {"date": "2020-11-25", "close": 7.1, "volume": 318830.0}, {"date": "2020-11-26", "close": 7.2, "volume": 147426.0}, {"date": "2020-11-27", "close": 7.1, "volume": 62255.0}, {"date": "2020-11-30", "close": 7.0, "volume": 144182.0}, {"date": "2020-12-01", "close": 7.1, "volume": 96193.0}, {"date": "2020-12-02", "close": 7.1, "volume": 102066.0}, {"date": "2020-12-03", "close": 7.0, "volume": 42311.0}, {"date": "2020-12-04", "close": 7.2, "volume": 178519.0}, {"date": "2020-12-07", "close": 7.5, "volume": 155868.0}, {"date": "2020-12-08", "close": 7.4, "volume": 142754.0}, {"date": "2020-12-09", "close": 7.6, "volume": 88715.0}, {"date": "2020-12-10", "close": 7.3, "volume": 69870.0}, {"date": "2020-12-11", "close": 7.4, "volume": 153448.0}, {"date": "2020-12-14", "close": 7.4, "volume": 85927.0}, {"date": "2020-12-15", "close": 7.1, "volume": 81253.0}, {"date": "2020-12-16", "close": 7.1, "volume": 63107.0}, {"date": "2020-12-17", "close": 7.1, "volume": 40754.0}, {"date": "2020-12-18", "close": 7.2, "volume": 116713.0}, {"date": "2020-12-21", "close": 7.1, "volume": 37676.0}, {"date": "2020-12-22", "close": 7.0, "volume": 34130.0}, {"date": "2020-12-23", "close": 6.8, "volume": 97686.0}, {"date": "2020-12-24", "close": 7.0, "volume": 40850.0}, {"date": "2020-12-29", "close": 7.0, "volume": 30444.0}, {"date": "2020-12-30", "close": 6.9, "volume": 18445.0}, {"date": "2020-12-31", "close": 6.9, "volume": 47408.0}, {"date": "2021-01-04", "close": 7.0, "volume": 40196.0}, {"date": "2021-01-05", "close": 7.1, "volume": 52115.0}, {"date": "2021-01-06", "close": 7.0, "volume": 63454.0}, {"date": "2021-01-07", "close": 7.1, "volume": 86043.0}, {"date": "2021-01-08", "close": 7.1, "volume": 51179.0}, {"date": "2021-01-11", "close": 6.9, "volume": 58587.0}, {"date": "2021-01-12", "close": 7.0, "volume": 30944.0}, {"date": "2021-01-13", "close": 7.1, "volume": 34226.0}, {"date": "2021-01-14", "close": 7.0, "volume": 44913.0}, {"date": "2021-01-15", "close": 7.1, "volume": 31598.0}, {"date": "2021-01-18", "close": 7.1, "volume": 80058.0}, {"date": "2021-01-19", "close": 6.9, "volume": 31245.0}, {"date": "2021-01-20", "close": 7.0, "volume": 55653.0}, {"date": "2021-01-21", "close": 7.0, "volume": 36156.0}, {"date": "2021-01-22", "close": 6.9, "volume": 64501.0}, {"date": "2021-01-25", "close": 7.0, "volume": 59023.0}, {"date": "2021-01-27", "close": 6.8, "volume": 39865.0}, {"date": "2021-01-28", "close": 6.5, "volume": 140696.0}, {"date": "2021-01-29", "close": 6.3, "volume": 88884.0}, {"date": "2021-02-01", "close": 6.3, "volume": 105559.0}, {"date": "2021-02-02", "close": 6.6, "volume": 67494.0}, {"date": "2021-02-03", "close": 6.7, "volume": 41712.0}, {"date": "2021-02-04", "close": 6.7, "volume": 41352.0}, {"date": "2021-02-05", "close": 6.5, "volume": 65916.0}, {"date": "2021-02-08", "close": 6.4, "volume": 46704.0}, {"date": "2021-02-09", "close": 6.2, "volume": 244178.0}, {"date": "2021-02-10", "close": 6.5, "volume": 166051.0}, {"date": "2021-02-11", "close": 6.4, "volume": 43034.0}, {"date": "2021-02-12", "close": 6.5, "volume": 49519.0}, {"date": "2021-02-15", "close": 6.4, "volume": 46184.0}, {"date": "2021-02-16", "close": 6.3, "volume": 67349.0}, {"date": "2021-02-17", "close": 6.3, "volume": 166869.0}, {"date": "2021-02-18", "close": 6.2, "volume": 96184.0}, {"date": "2021-02-19", "close": 6.1, "volume": 104081.0}, {"date": "2021-02-22", "close": 6.2, "volume": 73928.0}, {"date": "2021-02-23", "close": 6.2, "volume": 66585.0}, {"date": "2021-02-24", "close": 5.9, "volume": 227382.0}, {"date": "2021-02-25", "close": 5.7, "volume": 255107.0}, {"date": "2021-02-26", "close": 5.5, "volume": 108429.0}, {"date": "2021-03-01", "close": 5.6, "volume": 147264.0}, {"date": "2021-03-02", "close": 5.5, "volume": 118644.0}, {"date": "2021-03-03", "close": 5.8, "volume": 274946.0}, {"date": "2021-03-04", "close": 5.6, "volume": 41483.0}, {"date": "2021-03-05", "close": 5.7, "volume": 61874.0}, {"date": "2021-03-08", "close": 5.6, "volume": 46729.0}, {"date": "2021-03-09", "close": 6.5, "volume": 467115.0}, {"date": "2021-03-10", "close": 6.2, "volume": 119259.0}, {"date": "2021-03-11", "close": 6.4, "volume": 70764.0}, {"date": "2021-03-12", "close": 6.7, "volume": 140806.0}, {"date": "2021-03-15", "close": 6.8, "volume": 159576.0}, {"date": "2021-03-16", "close": 7.1, "volume": 127406.0}, {"date": "2021-03-17", "close": 7.2, "volume": 115367.0}, {"date": "2021-03-18", "close": 7.3, "volume": 94631.0}, {"date": "2021-03-19", "close": 7.0, "volume": 106339.0}, {"date": "2021-03-22", "close": 7.1, "volume": 35526.0}, {"date": "2021-03-23", "close": 7.3, "volume": 103119.0}, {"date": "2021-03-24", "close": 7.0, "volume": 161723.0}, {"date": "2021-03-25", "close": 6.8, "volume": 59059.0}, {"date": "2021-03-26", "close": 7.0, "volume": 19170.0}, {"date": "2021-03-29", "close": 7.1, "volume": 108578.0}, {"date": "2021-03-30", "close": 7.0, "volume": 164606.0}, {"date": "2021-03-31", "close": 7.0, "volume": 177843.0}, {"date": "2021-04-01", "close": 8.5, "volume": 781780.0}, {"date": "2021-04-06", "close": 8.0, "volume": 243596.0}, {"date": "2021-04-07", "close": 8.1, "volume": 170766.0}, {"date": "2021-04-08", "close": 8.4, "volume": 118142.0}, {"date": "2021-04-09", "close": 8.5, "volume": 94118.0}, {"date": "2021-04-12", "close": 8.7, "volume": 184678.0}, {"date": "2021-04-13", "close": 8.7, "volume": 229192.0}, {"date": "2021-04-14", "close": 9.1, "volume": 179479.0}, {"date": "2021-04-15", "close": 9.2, "volume": 186832.0}, {"date": "2021-04-16", "close": 10.2, "volume": 1552522.0}, {"date": "2021-04-19", "close": 9.5, "volume": 547911.0}, {"date": "2021-04-20", "close": 9.2, "volume": 372402.0}, {"date": "2021-04-21", "close": 9.2, "volume": 264846.0}, {"date": "2021-04-22", "close": 9.0, "volume": 283316.0}, {"date": "2021-04-23", "close": 8.9, "volume": 192583.0}, {"date": "2021-04-26", "close": 8.8, "volume": 168117.0}, {"date": "2021-04-27", "close": 8.7, "volume": 61374.0}, {"date": "2021-04-28", "close": 8.6, "volume": 104269.0}, {"date": "2021-04-29", "close": 8.6, "volume": 84473.0}, {"date": "2021-04-30", "close": 8.1, "volume": 173324.0}, {"date": "2021-05-03", "close": 8.2, "volume": 70542.0}, {"date": "2021-05-04", "close": 7.8, "volume": 167799.0}, {"date": "2021-05-05", "close": 8.0, "volume": 57997.0}, {"date": "2021-05-06", "close": 8.1, "volume": 156105.0}, {"date": "2021-05-07", "close": 8.2, "volume": 57742.0}, {"date": "2021-05-10", "close": 8.0, "volume": 47351.0}, {"date": "2021-05-11", "close": 7.6, "volume": 93269.0}, {"date": "2021-05-12", "close": 7.4, "volume": 128088.0}, {"date": "2021-05-13", "close": 7.4, "volume": 108042.0}, {"date": "2021-05-14", "close": 7.6, "volume": 102169.0}, {"date": "2021-05-17", "close": 7.5, "volume": 71237.0}, {"date": "2021-05-18", "close": 7.3, "volume": 87140.0}, {"date": "2021-05-19", "close": 7.0, "volume": 166652.0}, {"date": "2021-05-20", "close": 7.2, "volume": 98674.0}, {"date": "2021-05-21", "close": 7.5, "volume": 234779.0}, {"date": "2021-05-24", "close": 7.4, "volume": 79836.0}, {"date": "2021-05-25", "close": 7.1, "volume": 94706.0}, {"date": "2021-05-26", "close": 7.2, "volume": 68082.0}, {"date": "2021-05-27", "close": 7.4, "volume": 300325.0}, {"date": "2021-05-28", "close": 7.4, "volume": 117281.0}, {"date": "2021-05-31", "close": 7.7, "volume": 211038.0}, {"date": "2021-06-01", "close": 7.6, "volume": 118372.0}, {"date": "2021-06-02", "close": 7.7, "volume": 96385.0}, {"date": "2021-06-03", "close": 7.5, "volume": 91228.0}, {"date": "2021-06-04", "close": 7.5, "volume": 110751.0}, {"date": "2021-06-07", "close": 7.3, "volume": 75115.0}, {"date": "2021-06-08", "close": 7.3, "volume": 73129.0}, {"date": "2021-06-09", "close": 7.2, "volume": 103423.0}, {"date": "2021-06-10", "close": 7.2, "volume": 56926.0}, {"date": "2021-06-11", "close": 7.6, "volume": 258853.0}, {"date": "2021-06-15", "close": 7.4, "volume": 91932.0}, {"date": "2021-06-16", "close": 7.3, "volume": 147287.0}, {"date": "2021-06-17", "close": 7.0, "volume": 178615.0}, {"date": "2021-06-18", "close": 7.0, "volume": 275124.0}, {"date": "2021-06-21", "close": 6.7, "volume": 189158.0}, {"date": "2021-06-22", "close": 6.7, "volume": 141214.0}, {"date": "2021-06-23", "close": 6.7, "volume": 57131.0}, {"date": "2021-06-24", "close": 6.7, "volume": 433936.0}, {"date": "2021-06-25", "close": 6.7, "volume": 154218.0}, {"date": "2021-06-28", "close": 6.5, "volume": 142762.0}, {"date": "2021-06-29", "close": 6.6, "volume": 247857.0}, {"date": "2021-06-30", "close": 6.4, "volume": 284568.0}, {"date": "2021-07-01", "close": 6.5, "volume": 129763.0}, {"date": "2021-07-02", "close": 6.5, "volume": 47354.0}, {"date": "2021-07-05", "close": 6.5, "volume": 98213.0}, {"date": "2021-07-06", "close": 6.7, "volume": 189701.0}, {"date": "2021-07-07", "close": 6.7, "volume": 67172.0}, {"date": "2021-07-08", "close": 6.5, "volume": 79392.0}, {"date": "2021-07-09", "close": 6.4, "volume": 153514.0}, {"date": "2021-07-12", "close": 6.6, "volume": 54792.0}, {"date": "2021-07-13", "close": 6.7, "volume": 84591.0}, {"date": "2021-07-14", "close": 6.7, "volume": 82015.0}, {"date": "2021-07-15", "close": 6.5, "volume": 70128.0}, {"date": "2021-07-16", "close": 6.3, "volume": 231123.0}, {"date": "2021-07-19", "close": 6.4, "volume": 299232.0}, {"date": "2021-07-20", "close": 6.3, "volume": 114076.0}, {"date": "2021-07-21", "close": 6.5, "volume": 42095.0}, {"date": "2021-07-22", "close": 6.5, "volume": 52172.0}, {"date": "2021-07-23", "close": 6.3, "volume": 92571.0}, {"date": "2021-07-26", "close": 6.3, "volume": 62972.0}, {"date": "2021-07-27", "close": 6.4, "volume": 99867.0}, {"date": "2021-07-28", "close": 6.4, "volume": 85454.0}, {"date": "2021-07-29", "close": 6.3, "volume": 102212.0}, {"date": "2021-07-30", "close": 6.4, "volume": 251295.0}, {"date": "2021-08-02", "close": 6.7, "volume": 113024.0}, {"date": "2021-08-03", "close": 6.3, "volume": 136467.0}, {"date": "2021-08-04", "close": 6.2, "volume": 191519.0}, {"date": "2021-08-05", "close": 6.3, "volume": 63789.0}, {"date": "2021-08-06", "close": 6.1, "volume": 156189.0}, {"date": "2021-08-09", "close": 6.0, "volume": 93548.0}, {"date": "2021-08-10", "close": 5.9, "volume": 155943.0}, {"date": "2021-08-11", "close": 5.8, "volume": 209592.0}, {"date": "2021-08-12", "close": 5.7, "volume": 307801.0}, {"date": "2021-08-13", "close": 5.6, "volume": 287698.0}, {"date": "2021-08-16", "close": 5.9, "volume": 210762.0}, {"date": "2021-08-17", "close": 5.7, "volume": 244168.0}, {"date": "2021-08-18", "close": 5.8, "volume": 126945.0}, {"date": "2021-08-19", "close": 5.5, "volume": 182669.0}, {"date": "2021-08-20", "close": 5.3, "volume": 272911.0}, {"date": "2021-08-23", "close": 5.8, "volume": 184353.0}, {"date": "2021-08-24", "close": 5.7, "volume": 133267.0}, {"date": "2021-08-25", "close": 6.0, "volume": 116064.0}, {"date": "2021-08-26", "close": 5.9, "volume": 190632.0}, {"date": "2021-08-27", "close": 5.2, "volume": 887883.0}, {"date": "2021-08-30", "close": 5.8, "volume": 491667.0}, {"date": "2021-08-31", "close": 5.8, "volume": 389228.0}, {"date": "2021-09-01", "close": 6.6, "volume": 664509.0}, {"date": "2021-09-02", "close": 6.8, "volume": 431551.0}, {"date": "2021-09-03", "close": 6.5, "volume": 330585.0}, {"date": "2021-09-06", "close": 6.3, "volume": 150335.0}, {"date": "2021-09-07", "close": 6.4, "volume": 77097.0}, {"date": "2021-09-08", "close": 6.4, "volume": 154344.0}, {"date": "2021-09-09", "close": 6.0, "volume": 157481.0}, {"date": "2021-09-10", "close": 6.0, "volume": 107240.0}, {"date": "2021-09-13", "close": 6.2, "volume": 139052.0}, {"date": "2021-09-14", "close": 6.2, "volume": 157445.0}, {"date": "2021-09-15", "close": 6.1, "volume": 165792.0}, {"date": "2021-09-16", "close": 6.3, "volume": 95306.0}, {"date": "2021-09-17", "close": 5.9, "volume": 271694.0}, {"date": "2021-09-20", "close": 5.7, "volume": 245568.0}, {"date": "2021-09-21", "close": 5.8, "volume": 165147.0}, {"date": "2021-09-22", "close": 5.7, "volume": 99716.0}, {"date": "2021-09-23", "close": 5.7, "volume": 112965.0}, {"date": "2021-09-24", "close": 5.9, "volume": 87100.0}, {"date": "2021-09-27", "close": 6.0, "volume": 92252.0}, {"date": "2021-09-28", "close": 5.9, "volume": 52947.0}, {"date": "2021-09-29", "close": 5.7, "volume": 147357.0}, {"date": "2021-09-30", "close": 5.7, "volume": 88333.0}, {"date": "2021-10-01", "close": 5.9, "volume": 47848.0}, {"date": "2021-10-04", "close": 6.2, "volume": 214375.0}, {"date": "2021-10-05", "close": 6.1, "volume": 116781.0}, {"date": "2021-10-06", "close": 6.3, "volume": 124992.0}, {"date": "2021-10-07", "close": 6.3, "volume": 166783.0}, {"date": "2021-10-08", "close": 6.1, "volume": 227723.0}, {"date": "2021-10-11", "close": 5.9, "volume": 190658.0}, {"date": "2021-10-12", "close": 6.1, "volume": 62969.0}, {"date": "2021-10-13", "close": 6.2, "volume": 44995.0}, {"date": "2021-10-14", "close": 6.0, "volume": 101821.0}, {"date": "2021-10-15", "close": 6.2, "volume": 45901.0}, {"date": "2021-10-18", "close": 7.0, "volume": 396174.0}, {"date": "2021-10-19", "close": 6.8, "volume": 536688.0}, {"date": "2021-10-20", "close": 6.7, "volume": 92249.0}, {"date": "2021-10-21", "close": 6.5, "volume": 353669.0}, {"date": "2021-10-22", "close": 6.9, "volume": 349307.0}, {"date": "2021-10-25", "close": 6.7, "volume": 134296.0}, {"date": "2021-10-26", "close": 6.6, "volume": 107056.0}, {"date": "2021-10-27", "close": 6.8, "volume": 55221.0}, {"date": "2021-10-28", "close": 6.6, "volume": 217285.0}, {"date": "2021-10-29", "close": 6.8, "volume": 155420.0}, {"date": "2021-11-01", "close": 6.7, "volume": 107977.0}, {"date": "2021-11-02", "close": 6.8, "volume": 68576.0}, {"date": "2021-11-03", "close": 6.7, "volume": 228991.0}, {"date": "2021-11-04", "close": 6.8, "volume": 67344.0}, {"date": "2021-11-05", "close": 7.1, "volume": 461470.0}, {"date": "2021-11-08", "close": 6.8, "volume": 176399.0}, {"date": "2021-11-09", "close": 6.1, "volume": 585919.0}, {"date": "2021-11-10", "close": 6.1, "volume": 331524.0}, {"date": "2021-11-11", "close": 6.1, "volume": 239388.0}, {"date": "2021-11-12", "close": 6.1, "volume": 177706.0}, {"date": "2021-11-15", "close": 6.1, "volume": 144521.0}, {"date": "2021-11-16", "close": 6.0, "volume": 67649.0}, {"date": "2021-11-17", "close": 6.3, "volume": 173255.0}, {"date": "2021-11-18", "close": 6.4, "volume": 123328.0}, {"date": "2021-11-19", "close": 6.2, "volume": 143690.0}, {"date": "2021-11-22", "close": 6.2, "volume": 96413.0}, {"date": "2021-11-23", "close": 6.0, "volume": 254320.0}, {"date": "2021-11-24", "close": 5.7, "volume": 607861.0}, {"date": "2021-11-25", "close": 5.9, "volume": 182773.0}, {"date": "2021-11-26", "close": 5.8, "volume": 170822.0}, {"date": "2021-11-29", "close": 5.6, "volume": 197138.0}, {"date": "2021-11-30", "close": 5.3, "volume": 825153.0}, {"date": "2021-12-01", "close": 5.5, "volume": 149472.0}, {"date": "2021-12-02", "close": 5.3, "volume": 165845.0}, {"date": "2021-12-03", "close": 5.4, "volume": 96724.0}, {"date": "2021-12-06", "close": 5.2, "volume": 189527.0}, {"date": "2021-12-07", "close": 5.1, "volume": 428444.0}, {"date": "2021-12-08", "close": 5.4, "volume": 526724.0}, {"date": "2021-12-09", "close": 5.9, "volume": 330321.0}, {"date": "2021-12-10", "close": 6.1, "volume": 320472.0}, {"date": "2021-12-13", "close": 5.6, "volume": 139835.0}, {"date": "2021-12-14", "close": 5.4, "volume": 103880.0}, {"date": "2021-12-15", "close": 5.5, "volume": 109941.0}, {"date": "2021-12-16", "close": 5.4, "volume": 61896.0}, {"date": "2021-12-17", "close": 5.8, "volume": 202109.0}, {"date": "2021-12-20", "close": 5.8, "volume": 180765.0}, {"date": "2021-12-21", "close": 5.6, "volume": 70701.0}, {"date": "2021-12-22", "close": 5.7, "volume": 58555.0}, {"date": "2021-12-23", "close": 5.7, "volume": 24858.0}, {"date": "2021-12-24", "close": 5.7, "volume": 11492.0}, {"date": "2021-12-29", "close": 5.8, "volume": 74909.0}, {"date": "2021-12-30", "close": 5.7, "volume": 28867.0}, {"date": "2021-12-31", "close": 5.9, "volume": 76649.0}, {"date": "2022-01-04", "close": 6.1, "volume": 126833.0}, {"date": "2022-01-05", "close": 5.7, "volume": 118957.0}, {"date": "2022-01-06", "close": 5.8, "volume": 66242.0}, {"date": "2022-01-07", "close": 5.7, "volume": 43118.0}, {"date": "2022-01-10", "close": 5.7, "volume": 41813.0}, {"date": "2022-01-11", "close": 5.8, "volume": 67165.0}, {"date": "2022-01-12", "close": 5.8, "volume": 88948.0}, {"date": "2022-01-13", "close": 5.8, "volume": 96122.0}, {"date": "2022-01-14", "close": 5.6, "volume": 95342.0}, {"date": "2022-01-17", "close": 5.6, "volume": 65737.0}, {"date": "2022-01-18", "close": 5.5, "volume": 84993.0}, {"date": "2022-01-19", "close": 5.6, "volume": 84900.0}, {"date": "2022-01-20", "close": 5.7, "volume": 56631.0}, {"date": "2022-01-21", "close": 5.4, "volume": 115083.0}, {"date": "2022-01-24", "close": 5.3, "volume": 112118.0}, {"date": "2022-01-25", "close": 5.1, "volume": 137341.0}, {"date": "2022-01-27", "close": 4.9, "volume": 214171.0}, {"date": "2022-01-28", "close": 4.8, "volume": 445113.0}, {"date": "2022-01-31", "close": 5.0, "volume": 384904.0}, {"date": "2022-02-01", "close": 5.3, "volume": 104468.0}, {"date": "2022-02-02", "close": 5.7, "volume": 223098.0}, {"date": "2022-02-03", "close": 5.7, "volume": 192337.0}, {"date": "2022-02-04", "close": 5.5, "volume": 47772.0}, {"date": "2022-02-07", "close": 5.6, "volume": 81253.0}, {"date": "2022-02-08", "close": 5.6, "volume": 32613.0}, {"date": "2022-02-09", "close": 5.7, "volume": 83215.0}, {"date": "2022-02-10", "close": 5.6, "volume": 32313.0}, {"date": "2022-02-11", "close": 5.7, "volume": 92180.0}, {"date": "2022-02-14", "close": 5.3, "volume": 106200.0}, {"date": "2022-02-15", "close": 5.3, "volume": 148670.0}, {"date": "2022-02-16", "close": 5.2, "volume": 152123.0}, {"date": "2022-02-17", "close": 5.4, "volume": 67707.0}, {"date": "2022-02-18", "close": 5.5, "volume": 95981.0}, {"date": "2022-02-21", "close": 5.4, "volume": 139689.0}, {"date": "2022-02-22", "close": 5.3, "volume": 250477.0}, {"date": "2022-02-23", "close": 5.4, "volume": 140856.0}, {"date": "2022-02-24", "close": 5.0, "volume": 237998.0}, {"date": "2022-02-25", "close": 4.9, "volume": 300900.0}, {"date": "2022-02-28", "close": 4.6, "volume": 464539.0}, {"date": "2022-03-01", "close": 4.6, "volume": 1095141.0}, {"date": "2022-03-02", "close": 4.5, "volume": 389545.0}, {"date": "2022-03-03", "close": 4.5, "volume": 269736.0}, {"date": "2022-03-04", "close": 4.3, "volume": 296273.0}, {"date": "2022-03-07", "close": 4.2, "volume": 349833.0}, {"date": "2022-03-08", "close": 4.1, "volume": 348917.0}, {"date": "2022-03-09", "close": 4.4, "volume": 351409.0}, {"date": "2022-03-10", "close": 4.3, "volume": 64586.0}, {"date": "2022-03-11", "close": 4.3, "volume": 234072.0}, {"date": "2022-03-14", "close": 4.3, "volume": 23160.0}, {"date": "2022-03-15", "close": 4.4, "volume": 98053.0}, {"date": "2022-03-16", "close": 4.5, "volume": 193001.0}, {"date": "2022-03-17", "close": 4.7, "volume": 101619.0}, {"date": "2022-03-18", "close": 4.9, "volume": 160682.0}, {"date": "2022-03-21", "close": 4.9, "volume": 42725.0}, {"date": "2022-03-22", "close": 4.8, "volume": 96749.0}, {"date": "2022-03-23", "close": 4.8, "volume": 86878.0}, {"date": "2022-03-24", "close": 4.8, "volume": 74626.0}, {"date": "2022-03-25", "close": 4.9, "volume": 77553.0}, {"date": "2022-03-28", "close": 5.0, "volume": 101099.0}, {"date": "2022-03-29", "close": 5.1, "volume": 132195.0}, {"date": "2022-03-30", "close": 5.2, "volume": 225141.0}, {"date": "2022-03-31", "close": 5.0, "volume": 47396.0}, {"date": "2022-04-01", "close": 4.8, "volume": 113261.0}, {"date": "2022-04-04", "close": 4.9, "volume": 48087.0}, {"date": "2022-04-05", "close": 5.0, "volume": 138753.0}, {"date": "2022-04-06", "close": 4.9, "volume": 65441.0}, {"date": "2022-04-07", "close": 4.9, "volume": 57676.0}, {"date": "2022-04-08", "close": 5.0, "volume": 133542.0}, {"date": "2022-04-11", "close": 5.3, "volume": 146545.0}, {"date": "2022-04-12", "close": 5.4, "volume": 204181.0}, {"date": "2022-04-13", "close": 5.3, "volume": 203691.0}, {"date": "2022-04-14", "close": 5.7, "volume": 276011.0}, {"date": "2022-04-19", "close": 5.8, "volume": 291973.0}, {"date": "2022-04-20", "close": 6.0, "volume": 297685.0}, {"date": "2022-04-21", "close": 6.1, "volume": 453518.0}, {"date": "2022-04-22", "close": 5.7, "volume": 424424.0}, {"date": "2022-04-26", "close": 5.5, "volume": 183155.0}, {"date": "2022-04-27", "close": 5.5, "volume": 81370.0}, {"date": "2022-04-28", "close": 5.5, "volume": 151837.0}, {"date": "2022-04-29", "close": 5.7, "volume": 123922.0}, {"date": "2022-05-02", "close": 5.6, "volume": 98145.0}, {"date": "2022-05-03", "close": 5.8, "volume": 80553.0}, {"date": "2022-05-04", "close": 5.7, "volume": 139267.0}, {"date": "2022-05-05", "close": 5.7, "volume": 67861.0}, {"date": "2022-05-06", "close": 5.7, "volume": 141321.0}, {"date": "2022-05-09", "close": 5.7, "volume": 114188.0}, {"date": "2022-05-10", "close": 5.3, "volume": 246675.0}, {"date": "2022-05-11", "close": 5.5, "volume": 119939.0}, {"date": "2022-05-12", "close": 5.4, "volume": 244253.0}, {"date": "2022-05-13", "close": 5.6, "volume": 162361.0}, {"date": "2022-05-16", "close": 5.7, "volume": 69441.0}, {"date": "2022-05-17", "close": 5.8, "volume": 91047.0}, {"date": "2022-05-18", "close": 5.8, "volume": 50914.0}, {"date": "2022-05-19", "close": 5.7, "volume": 94777.0}, {"date": "2022-05-20", "close": 5.8, "volume": 260167.0}, {"date": "2022-05-23", "close": 6.0, "volume": 84859.0}, {"date": "2022-05-24", "close": 5.9, "volume": 93073.0}, {"date": "2022-05-25", "close": 6.0, "volume": 113578.0}, {"date": "2022-05-26", "close": 5.9, "volume": 160978.0}, {"date": "2022-05-27", "close": 5.9, "volume": 87186.0}, {"date": "2022-05-30", "close": 6.0, "volume": 197773.0}, {"date": "2022-05-31", "close": 6.1, "volume": 154270.0}, {"date": "2022-06-01", "close": 6.0, "volume": 87639.0}, {"date": "2022-06-02", "close": 6.0, "volume": 77380.0}, {"date": "2022-06-03", "close": 5.8, "volume": 168329.0}, {"date": "2022-06-06", "close": 5.7, "volume": 63640.0}, {"date": "2022-06-07", "close": 5.5, "volume": 116283.0}, {"date": "2022-06-08", "close": 5.8, "volume": 40453.0}, {"date": "2022-06-09", "close": 5.7, "volume": 88909.0}, {"date": "2022-06-10", "close": 5.4, "volume": 71088.0}, {"date": "2022-06-14", "close": 5.1, "volume": 151171.0}, {"date": "2022-06-15", "close": 4.8, "volume": 203141.0}, {"date": "2022-06-16", "close": 4.8, "volume": 238338.0}, {"date": "2022-06-17", "close": 4.7, "volume": 282411.0}, {"date": "2022-06-20", "close": 4.7, "volume": 148054.0}, {"date": "2022-06-21", "close": 4.9, "volume": 160134.0}, {"date": "2022-06-22", "close": 4.9, "volume": 200957.0}, {"date": "2022-06-23", "close": 4.9, "volume": 113246.0}, {"date": "2022-06-24", "close": 5.2, "volume": 108705.0}, {"date": "2022-06-27", "close": 5.3, "volume": 121148.0}, {"date": "2022-06-28", "close": 5.4, "volume": 157598.0}, {"date": "2022-06-29", "close": 5.3, "volume": 71156.0}, {"date": "2022-06-30", "close": 5.0, "volume": 177680.0}, {"date": "2022-07-01", "close": 5.2, "volume": 83327.0}, {"date": "2022-07-04", "close": 5.2, "volume": 58789.0}, {"date": "2022-07-05", "close": 5.4, "volume": 126518.0}, {"date": "2022-07-06", "close": 5.7, "volume": 111491.0}, {"date": "2022-07-07", "close": 5.7, "volume": 33359.0}, {"date": "2022-07-08", "close": 5.8, "volume": 77840.0}, {"date": "2022-07-11", "close": 5.9, "volume": 236559.0}, {"date": "2022-07-12", "close": 6.1, "volume": 126522.0}, {"date": "2022-07-13", "close": 6.5, "volume": 373804.0}, {"date": "2022-07-14", "close": 6.4, "volume": 100806.0}, {"date": "2022-07-15", "close": 6.6, "volume": 257158.0}, {"date": "2022-07-18", "close": 6.9, "volume": 305551.0}, {"date": "2022-07-19", "close": 7.0, "volume": 210406.0}, {"date": "2022-07-20", "close": 6.7, "volume": 264816.0}, {"date": "2022-07-21", "close": 6.4, "volume": 213324.0}, {"date": "2022-07-22", "close": 6.5, "volume": 195963.0}, {"date": "2022-07-25", "close": 6.9, "volume": 87134.0}, {"date": "2022-07-26", "close": 6.8, "volume": 135345.0}, {"date": "2022-07-27", "close": 6.6, "volume": 104601.0}, {"date": "2022-07-28", "close": 6.8, "volume": 97521.0}, {"date": "2022-07-29", "close": 6.8, "volume": 147738.0}, {"date": "2022-08-01", "close": 7.0, "volume": 167367.0}, {"date": "2022-08-02", "close": 6.8, "volume": 468173.0}, {"date": "2022-08-03", "close": 6.7, "volume": 104419.0}, {"date": "2022-08-04", "close": 6.5, "volume": 219631.0}, {"date": "2022-08-05", "close": 6.7, "volume": 99600.0}, {"date": "2022-08-08", "close": 6.8, "volume": 191687.0}, {"date": "2022-08-09", "close": 6.8, "volume": 84767.0}, {"date": "2022-08-10", "close": 7.1, "volume": 2461283.0}, {"date": "2022-08-11", "close": 7.5, "volume": 794049.0}, {"date": "2022-08-12", "close": 7.7, "volume": 423721.0}, {"date": "2022-08-15", "close": 7.6, "volume": 558072.0}, {"date": "2022-08-16", "close": 7.6, "volume": 268094.0}, {"date": "2022-08-17", "close": 7.7, "volume": 168574.0}, {"date": "2022-08-18", "close": 7.4, "volume": 123959.0}, {"date": "2022-08-19", "close": 7.2, "volume": 192188.0}, {"date": "2022-08-22", "close": 7.1, "volume": 173908.0}, {"date": "2022-08-23", "close": 7.0, "volume": 304932.0}, {"date": "2022-08-24", "close": 6.9, "volume": 171326.0}, {"date": "2022-08-25", "close": 6.6, "volume": 124862.0}, {"date": "2022-08-26", "close": 6.4, "volume": 281997.0}, {"date": "2022-08-29", "close": 6.2, "volume": 399103.0}, {"date": "2022-08-30", "close": 5.6, "volume": 410334.0}, {"date": "2022-08-31", "close": 6.0, "volume": 882419.0}, {"date": "2022-09-01", "close": 5.6, "volume": 175584.0}, {"date": "2022-09-02", "close": 5.7, "volume": 281372.0}, {"date": "2022-09-05", "close": 5.6, "volume": 329941.0}, {"date": "2022-09-06", "close": 5.6, "volume": 478735.0}, {"date": "2022-09-07", "close": 5.2, "volume": 637127.0}, {"date": "2022-09-08", "close": 5.7, "volume": 235995.0}, {"date": "2022-09-09", "close": 5.6, "volume": 144340.0}, {"date": "2022-09-12", "close": 5.8, "volume": 193298.0}, {"date": "2022-09-13", "close": 5.7, "volume": 54586.0}, {"date": "2022-09-14", "close": 5.7, "volume": 141725.0}, {"date": "2022-09-15", "close": 5.7, "volume": 48980.0}, {"date": "2022-09-16", "close": 5.7, "volume": 115886.0}, {"date": "2022-09-19", "close": 5.6, "volume": 124257.0}, {"date": "2022-09-20", "close": 5.4, "volume": 162698.0}, {"date": "2022-09-21", "close": 5.3, "volume": 122346.0}, {"date": "2022-09-23", "close": 5.2, "volume": 173498.0}, {"date": "2022-09-26", "close": 5.0, "volume": 259865.0}, {"date": "2022-09-27", "close": 5.1, "volume": 75888.0}, {"date": "2022-09-28", "close": 5.3, "volume": 264316.0}, {"date": "2022-09-29", "close": 5.5, "volume": 154717.0}, {"date": "2022-09-30", "close": 5.5, "volume": 85391.0}, {"date": "2022-10-03", "close": 5.4, "volume": 164218.0}, {"date": "2022-10-04", "close": 5.7, "volume": 262468.0}, {"date": "2022-10-05", "close": 6.4, "volume": 415577.0}, {"date": "2022-10-06", "close": 6.0, "volume": 91286.0}, {"date": "2022-10-07", "close": 6.2, "volume": 69789.0}, {"date": "2022-10-10", "close": 6.0, "volume": 73607.0}, {"date": "2022-10-11", "close": 5.7, "volume": 185997.0}, {"date": "2022-10-12", "close": 6.0, "volume": 98753.0}, {"date": "2022-10-13", "close": 5.9, "volume": 104182.0}, {"date": "2022-10-14", "close": 5.7, "volume": 251684.0}, {"date": "2022-10-17", "close": 5.6, "volume": 78839.0}, {"date": "2022-10-18", "close": 5.8, "volume": 91262.0}, {"date": "2022-10-19", "close": 5.8, "volume": 168219.0}, {"date": "2022-10-20", "close": 5.7, "volume": 84843.0}, {"date": "2022-10-21", "close": 5.7, "volume": 275008.0}, {"date": "2022-10-24", "close": 5.7, "volume": 40479.0}, {"date": "2022-10-25", "close": 5.6, "volume": 120052.0}, {"date": "2022-10-26", "close": 5.5, "volume": 204084.0}, {"date": "2022-10-27", "close": 5.6, "volume": 155827.0}, {"date": "2022-10-28", "close": 5.5, "volume": 249353.0}, {"date": "2022-10-31", "close": 5.4, "volume": 266879.0}, {"date": "2022-11-01", "close": 5.5, "volume": 63264.0}, {"date": "2022-11-02", "close": 5.8, "volume": 215997.0}, {"date": "2022-11-03", "close": 5.7, "volume": 115761.0}, {"date": "2022-11-04", "close": 5.7, "volume": 29513.0}, {"date": "2022-11-07", "close": 5.9, "volume": 106836.0}, {"date": "2022-11-08", "close": 5.8, "volume": 187045.0}, {"date": "2022-11-09", "close": 5.6, "volume": 117423.0}, {"date": "2022-11-10", "close": 5.5, "volume": 99413.0}, {"date": "2022-11-11", "close": 5.7, "volume": 47632.0}, {"date": "2022-11-14", "close": 5.6, "volume": 41818.0}, {"date": "2022-11-15", "close": 5.8, "volume": 121760.0}, {"date": "2022-11-16", "close": 5.7, "volume": 91250.0}, {"date": "2022-11-17", "close": 5.9, "volume": 109590.0}, {"date": "2022-11-18", "close": 5.7, "volume": 112072.0}, {"date": "2022-11-21", "close": 5.6, "volume": 86018.0}, {"date": "2022-11-22", "close": 5.7, "volume": 54088.0}, {"date": "2022-11-23", "close": 5.5, "volume": 75783.0}, {"date": "2022-11-24", "close": 5.4, "volume": 83422.0}, {"date": "2022-11-25", "close": 5.5, "volume": 95492.0}, {"date": "2022-11-28", "close": 5.4, "volume": 45082.0}, {"date": "2022-11-29", "close": 5.5, "volume": 40211.0}, {"date": "2022-11-30", "close": 4.6, "volume": 2515309.0}, {"date": "2022-12-01", "close": 4.8, "volume": 506647.0}, {"date": "2022-12-02", "close": 4.8, "volume": 292407.0}, {"date": "2022-12-05", "close": 4.2, "volume": 1148642.0}, {"date": "2022-12-06", "close": 4.0, "volume": 432970.0}, {"date": "2022-12-07", "close": 3.8, "volume": 574457.0}, {"date": "2022-12-08", "close": 3.9, "volume": 191333.0}, {"date": "2022-12-09", "close": 4.1, "volume": 369894.0}, {"date": "2022-12-12", "close": 4.2, "volume": 193699.0}, {"date": "2022-12-13", "close": 4.0, "volume": 166671.0}, {"date": "2022-12-14", "close": 4.0, "volume": 108151.0}, {"date": "2022-12-15", "close": 4.0, "volume": 211954.0}, {"date": "2022-12-16", "close": 4.1, "volume": 117896.0}, {"date": "2022-12-19", "close": 4.1, "volume": 68132.0}, {"date": "2022-12-20", "close": 3.9, "volume": 143157.0}, {"date": "2022-12-21", "close": 4.0, "volume": 230435.0}, {"date": "2022-12-22", "close": 3.9, "volume": 144720.0}, {"date": "2022-12-23", "close": 3.8, "volume": 211124.0}, {"date": "2022-12-28", "close": 3.9, "volume": 176858.0}, {"date": "2022-12-29", "close": 3.9, "volume": 123016.0}, {"date": "2022-12-30", "close": 4.0, "volume": 112575.0}, {"date": "2023-01-03", "close": 4.2, "volume": 69499.0}, {"date": "2023-01-04", "close": 4.2, "volume": 58813.0}, {"date": "2023-01-05", "close": 4.3, "volume": 81708.0}, {"date": "2023-01-06", "close": 4.2, "volume": 216055.0}, {"date": "2023-01-09", "close": 4.3, "volume": 201984.0}, {"date": "2023-01-10", "close": 4.5, "volume": 122754.0}, {"date": "2023-01-11", "close": 4.6, "volume": 117817.0}, {"date": "2023-01-12", "close": 4.4, "volume": 477870.0}, {"date": "2023-01-13", "close": 4.5, "volume": 193710.0}, {"date": "2023-01-16", "close": 4.6, "volume": 419843.0}, {"date": "2023-01-17", "close": 4.5, "volume": 257978.0}, {"date": "2023-01-25", "close": 3.56, "volume": 97013.0}, {"date": "2023-01-27", "close": 3.42, "volume": 446607.0}, {"date": "2023-01-30", "close": 3.2, "volume": 820160.0}, {"date": "2023-01-31", "close": 3.02, "volume": 1189844.0}, {"date": "2023-02-01", "close": 3.07, "volume": 627021.0}, {"date": "2023-02-02", "close": 3.13, "volume": 271142.0}, {"date": "2023-02-03", "close": 3.02, "volume": 814151.0}, {"date": "2023-02-06", "close": 2.83, "volume": 825618.0}, {"date": "2023-02-07", "close": 2.74, "volume": 675224.0}, {"date": "2023-02-08", "close": 2.74, "volume": 512583.0}, {"date": "2023-02-09", "close": 2.79, "volume": 392223.0}, {"date": "2023-02-10", "close": 2.73, "volume": 462873.0}, {"date": "2023-02-13", "close": 2.82, "volume": 471920.0}, {"date": "2023-02-14", "close": 2.89, "volume": 642352.0}, {"date": "2023-02-15", "close": 2.92, "volume": 351865.0}, {"date": "2023-02-16", "close": 3.07, "volume": 379193.0}, {"date": "2023-02-17", "close": 3.2, "volume": 308498.0}, {"date": "2023-02-20", "close": 3.04, "volume": 266393.0}, {"date": "2023-02-21", "close": 3.06, "volume": 244941.0}, {"date": "2023-02-22", "close": 3.09, "volume": 450580.0}, {"date": "2023-02-23", "close": 3.06, "volume": 262593.0}, {"date": "2023-02-24", "close": 3.15, "volume": 193878.0}, {"date": "2023-02-28", "close": 3.32, "volume": 1030193.0}, {"date": "2023-03-01", "close": 3.94, "volume": 1449849.0}, {"date": "2023-03-02", "close": 3.83, "volume": 754676.0}, {"date": "2023-03-03", "close": 3.68, "volume": 420602.0}, {"date": "2023-03-06", "close": 3.84, "volume": 484427.0}, {"date": "2023-03-07", "close": 3.84, "volume": 323707.0}, {"date": "2023-03-08", "close": 3.72, "volume": 455761.0}, {"date": "2023-03-09", "close": 3.84, "volume": 203926.0}, {"date": "2023-03-10", "close": 3.89, "volume": 436982.0}, {"date": "2023-03-13", "close": 3.81, "volume": 178254.0}, {"date": "2023-03-14", "close": 3.89, "volume": 299144.0}, {"date": "2023-03-15", "close": 3.78, "volume": 339423.0}, {"date": "2023-03-16", "close": 3.57, "volume": 227111.0}, {"date": "2023-03-17", "close": 3.69, "volume": 384465.0}, {"date": "2023-03-20", "close": 3.61, "volume": 103778.0}, {"date": "2023-03-21", "close": 3.67, "volume": 168356.0}, {"date": "2023-03-22", "close": 3.6, "volume": 220919.0}, {"date": "2023-03-23", "close": 3.5, "volume": 1405410.0}, {"date": "2023-03-24", "close": 3.53, "volume": 122229.0}, {"date": "2023-03-27", "close": 3.5, "volume": 292512.0}, {"date": "2023-03-28", "close": 3.76, "volume": 676612.0}, {"date": "2023-03-29", "close": 3.63, "volume": 163376.0}, {"date": "2023-03-30", "close": 3.7, "volume": 214444.0}, {"date": "2023-03-31", "close": 3.75, "volume": 124401.0}, {"date": "2023-04-03", "close": 3.89, "volume": 246060.0}, {"date": "2023-04-04", "close": 4.01, "volume": 302277.0}, {"date": "2023-04-05", "close": 3.91, "volume": 158965.0}, {"date": "2023-04-06", "close": 3.98, "volume": 138024.0}, {"date": "2023-04-11", "close": 4.17, "volume": 233412.0}, {"date": "2023-04-12", "close": 4.1, "volume": 121450.0}, {"date": "2023-04-13", "close": 4.09, "volume": 135120.0}, {"date": "2023-04-14", "close": 4.06, "volume": 142986.0}, {"date": "2023-04-17", "close": 4.03, "volume": 202471.0}, {"date": "2023-04-18", "close": 4.01, "volume": 274724.0}, {"date": "2023-04-19", "close": 3.94, "volume": 172091.0}, {"date": "2023-04-20", "close": 3.77, "volume": 322411.0}, {"date": "2023-04-21", "close": 3.98, "volume": 299351.0}, {"date": "2023-04-24", "close": 4.05, "volume": 261138.0}, {"date": "2023-04-26", "close": 4.07, "volume": 292332.0}, {"date": "2023-04-27", "close": 4.07, "volume": 146248.0}, {"date": "2023-04-28", "close": 4.16, "volume": 355137.0}, {"date": "2023-05-01", "close": 4.12, "volume": 180221.0}, {"date": "2023-05-02", "close": 4.15, "volume": 138163.0}, {"date": "2023-05-03", "close": 4.13, "volume": 247113.0}, {"date": "2023-05-04", "close": 4.13, "volume": 144880.0}, {"date": "2023-05-05", "close": 4.2, "volume": 262901.0}, {"date": "2023-05-08", "close": 4.24, "volume": 229254.0}, {"date": "2023-05-09", "close": 4.11, "volume": 178325.0}, {"date": "2023-05-10", "close": 3.74, "volume": 461068.0}, {"date": "2023-05-11", "close": 3.95, "volume": 591016.0}, {"date": "2023-05-12", "close": 3.8, "volume": 357741.0}, {"date": "2023-05-15", "close": 3.68, "volume": 223293.0}, {"date": "2023-05-16", "close": 3.65, "volume": 345331.0}, {"date": "2023-05-17", "close": 3.76, "volume": 146691.0}, {"date": "2023-05-18", "close": 3.74, "volume": 321706.0}, {"date": "2023-05-19", "close": 3.68, "volume": 135229.0}, {"date": "2023-05-22", "close": 3.57, "volume": 268600.0}, {"date": "2023-05-23", "close": 3.73, "volume": 270679.0}, {"date": "2023-05-24", "close": 3.6, "volume": 146942.0}, {"date": "2023-05-25", "close": 3.58, "volume": 791429.0}, {"date": "2023-05-26", "close": 3.6, "volume": 224014.0}, {"date": "2023-05-29", "close": 3.69, "volume": 448201.0}, {"date": "2023-05-30", "close": 3.66, "volume": 269381.0}, {"date": "2023-05-31", "close": 3.56, "volume": 3234856.0}, {"date": "2023-06-01", "close": 3.77, "volume": 519364.0}, {"date": "2023-06-02", "close": 3.89, "volume": 190733.0}, {"date": "2023-06-05", "close": 3.79, "volume": 158013.0}, {"date": "2023-06-06", "close": 3.86, "volume": 186771.0}, {"date": "2023-06-07", "close": 3.88, "volume": 179598.0}, {"date": "2023-06-08", "close": 3.78, "volume": 541433.0}, {"date": "2023-06-09", "close": 3.95, "volume": 520467.0}, {"date": "2023-06-13", "close": 3.95, "volume": 168376.0}, {"date": "2023-06-14", "close": 4.07, "volume": 352827.0}, {"date": "2023-06-15", "close": 3.86, "volume": 164377.0}, {"date": "2023-06-16", "close": 3.9, "volume": 244838.0}, {"date": "2023-06-19", "close": 3.9, "volume": 113177.0}, {"date": "2023-06-20", "close": 3.95, "volume": 108870.0}, {"date": "2023-06-21", "close": 3.96, "volume": 241660.0}, {"date": "2023-06-22", "close": 4.0, "volume": 244656.0}, {"date": "2023-06-23", "close": 3.94, "volume": 202533.0}, {"date": "2023-06-26", "close": 4.07, "volume": 325062.0}, {"date": "2023-06-27", "close": 3.94, "volume": 164556.0}, {"date": "2023-06-28", "close": 4.09, "volume": 392674.0}, {"date": "2023-06-29", "close": 4.34, "volume": 420213.0}, {"date": "2023-06-30", "close": 4.4, "volume": 565229.0}, {"date": "2023-07-03", "close": 4.53, "volume": 240410.0}, {"date": "2023-07-04", "close": 4.62, "volume": 347458.0}, {"date": "2023-07-05", "close": 4.51, "volume": 192673.0}, {"date": "2023-07-06", "close": 4.54, "volume": 200096.0}, {"date": "2023-07-07", "close": 4.5, "volume": 193296.0}, {"date": "2023-07-10", "close": 4.35, "volume": 125397.0}, {"date": "2023-07-11", "close": 4.41, "volume": 40980.0}, {"date": "2023-07-12", "close": 4.47, "volume": 318213.0}, {"date": "2023-07-13", "close": 4.55, "volume": 161971.0}, {"date": "2023-07-14", "close": 4.52, "volume": 83659.0}, {"date": "2023-07-17", "close": 4.59, "volume": 96920.0}, {"date": "2023-07-18", "close": 4.71, "volume": 259950.0}, {"date": "2023-07-19", "close": 4.77, "volume": 405856.0}, {"date": "2023-07-20", "close": 4.73, "volume": 163804.0}, {"date": "2023-07-21", "close": 4.67, "volume": 90699.0}, {"date": "2023-07-24", "close": 4.73, "volume": 498731.0}, {"date": "2023-07-25", "close": 4.68, "volume": 131229.0}, {"date": "2023-07-26", "close": 4.61, "volume": 105231.0}, {"date": "2023-07-27", "close": 4.65, "volume": 168667.0}, {"date": "2023-07-28", "close": 4.74, "volume": 193244.0}, {"date": "2023-07-31", "close": 4.88, "volume": 219540.0}, {"date": "2023-08-01", "close": 4.82, "volume": 86176.0}, {"date": "2023-08-02", "close": 4.6, "volume": 117171.0}, {"date": "2023-08-03", "close": 4.65, "volume": 123745.0}, {"date": "2023-08-04", "close": 4.67, "volume": 34604.0}, {"date": "2023-08-07", "close": 4.48, "volume": 134521.0}, {"date": "2023-08-08", "close": 4.4, "volume": 97612.0}, {"date": "2023-08-09", "close": 4.59, "volume": 182517.0}, {"date": "2023-08-10", "close": 4.72, "volume": 125259.0}, {"date": "2023-08-11", "close": 4.74, "volume": 54493.0}, {"date": "2023-08-14", "close": 4.75, "volume": 130097.0}, {"date": "2023-08-15", "close": 4.8, "volume": 93270.0}, {"date": "2023-08-16", "close": 4.83, "volume": 190542.0}, {"date": "2023-08-17", "close": 4.72, "volume": 92738.0}, {"date": "2023-08-18", "close": 4.75, "volume": 87579.0}, {"date": "2023-08-21", "close": 4.74, "volume": 49221.0}, {"date": "2023-08-22", "close": 4.77, "volume": 152071.0}, {"date": "2023-08-23", "close": 4.8, "volume": 127010.0}, {"date": "2023-08-24", "close": 4.72, "volume": 152250.0}, {"date": "2023-08-25", "close": 4.61, "volume": 126293.0}, {"date": "2023-08-28", "close": 4.74, "volume": 84408.0}, {"date": "2023-08-29", "close": 4.68, "volume": 76231.0}, {"date": "2023-08-30", "close": 4.75, "volume": 109179.0}, {"date": "2023-08-31", "close": 3.67, "volume": 902093.0}, {"date": "2023-09-01", "close": 3.37, "volume": 1495411.0}, {"date": "2023-09-04", "close": 3.68, "volume": 476521.0}, {"date": "2023-09-05", "close": 3.67, "volume": 137477.0}, {"date": "2023-09-06", "close": 3.47, "volume": 331506.0}, {"date": "2023-09-07", "close": 3.48, "volume": 119592.0}, {"date": "2023-09-08", "close": 3.5, "volume": 178814.0}, {"date": "2023-09-11", "close": 3.52, "volume": 114197.0}, {"date": "2023-09-12", "close": 3.56, "volume": 295651.0}, {"date": "2023-09-13", "close": 3.46, "volume": 234300.0}, {"date": "2023-09-14", "close": 3.37, "volume": 128715.0}, {"date": "2023-09-15", "close": 3.47, "volume": 255367.0}, {"date": "2023-09-18", "close": 3.41, "volume": 59219.0}, {"date": "2023-09-19", "close": 3.4, "volume": 61800.0}, {"date": "2023-09-20", "close": 3.4, "volume": 131008.0}, {"date": "2023-09-21", "close": 3.41, "volume": 121347.0}, {"date": "2023-09-22", "close": 3.51, "volume": 156076.0}, {"date": "2023-09-25", "close": 3.42, "volume": 69375.0}, {"date": "2023-09-26", "close": 3.38, "volume": 135973.0}, {"date": "2023-09-27", "close": 3.39, "volume": 53784.0}, {"date": "2023-09-28", "close": 3.31, "volume": 61537.0}, {"date": "2023-09-29", "close": 3.25, "volume": 86199.0}, {"date": "2023-10-02", "close": 3.27, "volume": 71042.0}, {"date": "2023-10-03", "close": 3.19, "volume": 53119.0}, {"date": "2023-10-04", "close": 3.09, "volume": 125619.0}, {"date": "2023-10-05", "close": 3.13, "volume": 99261.0}, {"date": "2023-10-06", "close": 3.08, "volume": 97619.0}, {"date": "2023-10-09", "close": 3.05, "volume": 129598.0}, {"date": "2023-10-10", "close": 3.08, "volume": 86496.0}, {"date": "2023-10-11", "close": 3.13, "volume": 101122.0}, {"date": "2023-10-12", "close": 3.06, "volume": 166486.0}, {"date": "2023-10-13", "close": 2.99, "volume": 207224.0}, {"date": "2023-10-16", "close": 2.89, "volume": 214179.0}, {"date": "2023-10-17", "close": 2.75, "volume": 305774.0}, {"date": "2023-10-18", "close": 3.13, "volume": 493879.0}, {"date": "2023-10-19", "close": 3.23, "volume": 453759.0}, {"date": "2023-10-20", "close": 3.3, "volume": 357714.0}, {"date": "2023-10-23", "close": 3.64, "volume": 228380.0}, {"date": "2023-10-24", "close": 3.77, "volume": 141996.0}, {"date": "2023-10-25", "close": 3.93, "volume": 246074.0}, {"date": "2023-10-26", "close": 3.83, "volume": 174374.0}, {"date": "2023-10-27", "close": 3.92, "volume": 281594.0}, {"date": "2023-10-30", "close": 3.77, "volume": 60460.0}, {"date": "2023-10-31", "close": 3.67, "volume": 4114794.0}, {"date": "2023-11-01", "close": 3.54, "volume": 132809.0}, {"date": "2023-11-02", "close": 3.69, "volume": 106448.0}, {"date": "2023-11-03", "close": 3.72, "volume": 133137.0}, {"date": "2023-11-06", "close": 3.89, "volume": 106435.0}, {"date": "2023-11-07", "close": 3.91, "volume": 121379.0}, {"date": "2023-11-08", "close": 3.98, "volume": 182747.0}, {"date": "2023-11-09", "close": 4.0, "volume": 199463.0}, {"date": "2023-11-10", "close": 4.12, "volume": 215449.0}, {"date": "2023-11-13", "close": 4.16, "volume": 243495.0}, {"date": "2023-11-14", "close": 4.25, "volume": 241929.0}, {"date": "2023-11-15", "close": 4.33, "volume": 251246.0}, {"date": "2023-11-16", "close": 4.66, "volume": 520208.0}, {"date": "2023-11-17", "close": 4.62, "volume": 311865.0}, {"date": "2023-11-20", "close": 4.6, "volume": 431763.0}, {"date": "2023-11-21", "close": 4.79, "volume": 276768.0}, {"date": "2023-11-22", "close": 4.79, "volume": 458045.0}, {"date": "2023-11-23", "close": 4.62, "volume": 263569.0}, {"date": "2023-11-24", "close": 4.85, "volume": 278269.0}, {"date": "2023-11-27", "close": 4.99, "volume": 522693.0}, {"date": "2023-11-28", "close": 5.18, "volume": 388424.0}, {"date": "2023-11-29", "close": 5.17, "volume": 333365.0}, {"date": "2023-11-30", "close": 5.21, "volume": 392952.0}, {"date": "2023-12-01", "close": 5.48, "volume": 305747.0}, {"date": "2023-12-04", "close": 5.43, "volume": 391807.0}, {"date": "2023-12-05", "close": 5.55, "volume": 269051.0}, {"date": "2023-12-06", "close": 5.86, "volume": 257615.0}, {"date": "2023-12-07", "close": 5.9, "volume": 492130.0}, {"date": "2023-12-08", "close": 5.85, "volume": 410394.0}, {"date": "2023-12-11", "close": 5.87, "volume": 316652.0}, {"date": "2023-12-12", "close": 5.65, "volume": 4284740.0}, {"date": "2023-12-13", "close": 5.72, "volume": 345699.0}, {"date": "2023-12-14", "close": 6.01, "volume": 789382.0}, {"date": "2023-12-15", "close": 5.87, "volume": 562895.0}, {"date": "2023-12-18", "close": 5.95, "volume": 440213.0}, {"date": "2023-12-19", "close": 6.04, "volume": 334185.0}, {"date": "2023-12-20", "close": 6.21, "volume": 350801.0}, {"date": "2023-12-21", "close": 6.33, "volume": 236926.0}, {"date": "2023-12-22", "close": 6.29, "volume": 124852.0}, {"date": "2023-12-27", "close": 6.34, "volume": 147859.0}, {"date": "2023-12-28", "close": 6.27, "volume": 211013.0}, {"date": "2023-12-29", "close": 6.15, "volume": 139913.0}, {"date": "2024-01-02", "close": 6.09, "volume": 132672.0}, {"date": "2024-01-03", "close": 5.84, "volume": 128020.0}, {"date": "2024-01-04", "close": 5.84, "volume": 151919.0}, {"date": "2024-01-05", "close": 5.8, "volume": 86325.0}, {"date": "2024-01-08", "close": 5.69, "volume": 137119.0}, {"date": "2024-01-09", "close": 5.8, "volume": 90613.0}, {"date": "2024-01-10", "close": 5.9, "volume": 108089.0}, {"date": "2024-01-11", "close": 5.71, "volume": 153188.0}, {"date": "2024-01-12", "close": 5.46, "volume": 235778.0}, {"date": "2024-01-15", "close": 5.57, "volume": 126321.0}, {"date": "2024-01-16", "close": 5.35, "volume": 88910.0}, {"date": "2024-01-17", "close": 5.33, "volume": 113175.0}, {"date": "2024-01-18", "close": 5.21, "volume": 149776.0}, {"date": "2024-01-19", "close": 5.27, "volume": 91330.0}, {"date": "2024-01-22", "close": 5.08, "volume": 140689.0}, {"date": "2024-01-23", "close": 5.16, "volume": 88542.0}, {"date": "2024-01-24", "close": 5.23, "volume": 147878.0}, {"date": "2024-01-25", "close": 5.35, "volume": 71621.0}, {"date": "2024-01-29", "close": 5.33, "volume": 67080.0}, {"date": "2024-01-30", "close": 5.3, "volume": 86476.0}, {"date": "2024-01-31", "close": 5.25, "volume": 69786.0}, {"date": "2024-02-01", "close": 5.28, "volume": 213171.0}, {"date": "2024-02-02", "close": 5.28, "volume": 98106.0}, {"date": "2024-02-05", "close": 5.26, "volume": 97668.0}, {"date": "2024-02-06", "close": 5.31, "volume": 51142.0}, {"date": "2024-02-07", "close": 5.35, "volume": 244092.0}, {"date": "2024-02-08", "close": 5.55, "volume": 241415.0}, {"date": "2024-02-09", "close": 5.44, "volume": 83194.0}, {"date": "2024-02-12", "close": 5.4, "volume": 83324.0}, {"date": "2024-02-13", "close": 5.48, "volume": 119843.0}, {"date": "2024-02-14", "close": 5.31, "volume": 515486.0}, {"date": "2024-02-15", "close": 5.32, "volume": 156291.0}, {"date": "2024-02-16", "close": 5.28, "volume": 202882.0}, {"date": "2024-02-19", "close": 5.45, "volume": 68630.0}, {"date": "2024-02-20", "close": 5.27, "volume": 89915.0}, {"date": "2024-02-21", "close": 5.23, "volume": 259116.0}, {"date": "2024-02-22", "close": 5.31, "volume": 56472.0}, {"date": "2024-02-23", "close": 5.25, "volume": 42751.0}, {"date": "2024-02-26", "close": 6.03, "volume": 1421054.0}, {"date": "2024-02-27", "close": 6.38, "volume": 928856.0}, {"date": "2024-02-28", "close": 6.6, "volume": 528245.0}, {"date": "2024-02-29", "close": 6.8, "volume": 429829.0}, {"date": "2024-03-01", "close": 6.8, "volume": 219771.0}, {"date": "2024-03-04", "close": 6.81, "volume": 186143.0}, {"date": "2024-03-05", "close": 7.0, "volume": 278663.0}, {"date": "2024-03-06", "close": 7.24, "volume": 361772.0}, {"date": "2024-03-07", "close": 7.0, "volume": 228243.0}, {"date": "2024-03-08", "close": 6.98, "volume": 148270.0}, {"date": "2024-03-11", "close": 6.94, "volume": 165707.0}, {"date": "2024-03-12", "close": 7.03, "volume": 184530.0}, {"date": "2024-03-13", "close": 7.0, "volume": 199530.0}, {"date": "2024-03-14", "close": 6.85, "volume": 189574.0}, {"date": "2024-03-15", "close": 6.76, "volume": 220295.0}, {"date": "2024-03-18", "close": 6.8, "volume": 125222.0}, {"date": "2024-03-19", "close": 7.02, "volume": 213400.0}, {"date": "2024-03-20", "close": 7.0, "volume": 155454.0}, {"date": "2024-03-21", "close": 6.97, "volume": 199525.0}, {"date": "2024-03-22", "close": 6.96, "volume": 109982.0}, {"date": "2024-03-25", "close": 6.83, "volume": 169350.0}, {"date": "2024-03-26", "close": 6.85, "volume": 158672.0}, {"date": "2024-03-27", "close": 7.22, "volume": 205009.0}, {"date": "2024-03-28", "close": 7.24, "volume": 147582.0}, {"date": "2024-04-02", "close": 7.25, "volume": 114091.0}, {"date": "2024-04-03", "close": 7.09, "volume": 78831.0}, {"date": "2024-04-04", "close": 7.21, "volume": 177200.0}, {"date": "2024-04-05", "close": 7.23, "volume": 54508.0}, {"date": "2024-04-08", "close": 7.17, "volume": 117781.0}, {"date": "2024-04-09", "close": 7.18, "volume": 165312.0}, {"date": "2024-04-10", "close": 7.19, "volume": 776748.0}, {"date": "2024-04-11", "close": 7.11, "volume": 161928.0}, {"date": "2024-04-12", "close": 7.06, "volume": 188930.0}, {"date": "2024-04-15", "close": 6.96, "volume": 165730.0}, {"date": "2024-04-16", "close": 6.8, "volume": 308570.0}, {"date": "2024-04-17", "close": 6.66, "volume": 79559.0}, {"date": "2024-04-18", "close": 6.75, "volume": 105398.0}, {"date": "2024-04-19", "close": 6.66, "volume": 130562.0}, {"date": "2024-04-22", "close": 6.83, "volume": 246992.0}, {"date": "2024-04-23", "close": 7.12, "volume": 197322.0}, {"date": "2024-04-24", "close": 7.1, "volume": 73461.0}, {"date": "2024-04-26", "close": 6.93, "volume": 63848.0}, {"date": "2024-04-29", "close": 7.11, "volume": 112429.0}, {"date": "2024-04-30", "close": 6.97, "volume": 92661.0}, {"date": "2024-05-01", "close": 6.8, "volume": 528363.0}, {"date": "2024-05-02", "close": 7.01, "volume": 385070.0}, {"date": "2024-05-03", "close": 7.37, "volume": 366226.0}, {"date": "2024-05-06", "close": 7.27, "volume": 85109.0}, {"date": "2024-05-07", "close": 7.27, "volume": 87693.0}, {"date": "2024-05-08", "close": 7.14, "volume": 117353.0}, {"date": "2024-05-09", "close": 7.12, "volume": 159902.0}, {"date": "2024-05-10", "close": 7.01, "volume": 85754.0}, {"date": "2024-05-13", "close": 7.07, "volume": 72172.0}, {"date": "2024-05-14", "close": 6.66, "volume": 759072.0}, {"date": "2024-05-15", "close": 6.1, "volume": 285874.0}, {"date": "2024-05-16", "close": 6.25, "volume": 676149.0}, {"date": "2024-05-17", "close": 6.37, "volume": 221592.0}, {"date": "2024-05-20", "close": 5.74, "volume": 960647.0}, {"date": "2024-05-21", "close": 5.45, "volume": 502180.0}, {"date": "2024-05-22", "close": 5.34, "volume": 229399.0}, {"date": "2024-05-23", "close": 5.41, "volume": 219442.0}, {"date": "2024-05-24", "close": 5.48, "volume": 423323.0}, {"date": "2024-05-27", "close": 5.16, "volume": 376596.0}, {"date": "2024-05-28", "close": 5.11, "volume": 571845.0}, {"date": "2024-05-29", "close": 4.98, "volume": 259013.0}, {"date": "2024-05-30", "close": 5.02, "volume": 146364.0}, {"date": "2024-05-31", "close": 5.04, "volume": 205122.0}, {"date": "2024-06-03", "close": 5.01, "volume": 168919.0}, {"date": "2024-06-04", "close": 4.9, "volume": 213285.0}, {"date": "2024-06-05", "close": 4.93, "volume": 156941.0}, {"date": "2024-06-06", "close": 4.77, "volume": 380869.0}, {"date": "2024-06-07", "close": 4.72, "volume": 400666.0}, {"date": "2024-06-11", "close": 4.66, "volume": 244343.0}, {"date": "2024-06-12", "close": 4.78, "volume": 266481.0}, {"date": "2024-06-13", "close": 4.48, "volume": 500832.0}, {"date": "2024-06-14", "close": 4.65, "volume": 331365.0}, {"date": "2024-06-17", "close": 4.47, "volume": 172973.0}, {"date": "2024-06-18", "close": 4.63, "volume": 205720.0}, {"date": "2024-06-19", "close": 4.6, "volume": 179584.0}, {"date": "2024-06-20", "close": 4.66, "volume": 368525.0}, {"date": "2024-06-21", "close": 4.61, "volume": 144738.0}, {"date": "2024-06-24", "close": 4.52, "volume": 225428.0}, {"date": "2024-06-25", "close": 4.56, "volume": 239395.0}, {"date": "2024-06-26", "close": 4.56, "volume": 120813.0}, {"date": "2024-06-27", "close": 4.64, "volume": 279477.0}, {"date": "2024-06-28", "close": 4.71, "volume": 203667.0}, {"date": "2024-07-01", "close": 4.64, "volume": 132051.0}, {"date": "2024-07-02", "close": 4.41, "volume": 320965.0}, {"date": "2024-07-03", "close": 4.48, "volume": 230054.0}, {"date": "2024-07-04", "close": 4.48, "volume": 283588.0}, {"date": "2024-07-05", "close": 4.38, "volume": 116017.0}, {"date": "2024-07-08", "close": 4.28, "volume": 137624.0}, {"date": "2024-07-09", "close": 4.26, "volume": 284570.0}, {"date": "2024-07-10", "close": 4.17, "volume": 686128.0}, {"date": "2024-07-11", "close": 4.26, "volume": 220180.0}, {"date": "2024-07-12", "close": 4.4, "volume": 141591.0}, {"date": "2024-07-15", "close": 4.4, "volume": 187919.0}, {"date": "2024-07-16", "close": 4.44, "volume": 248154.0}, {"date": "2024-07-17", "close": 4.61, "volume": 138460.0}, {"date": "2024-07-18", "close": 4.59, "volume": 243166.0}, {"date": "2024-07-19", "close": 4.73, "volume": 99774.0}, {"date": "2024-07-22", "close": 4.68, "volume": 128897.0}, {"date": "2024-07-23", "close": 4.72, "volume": 118733.0}, {"date": "2024-07-24", "close": 4.52, "volume": 129174.0}, {"date": "2024-07-25", "close": 4.36, "volume": 128528.0}, {"date": "2024-07-26", "close": 4.38, "volume": 89433.0}, {"date": "2024-07-29", "close": 4.37, "volume": 70596.0}, {"date": "2024-07-30", "close": 4.26, "volume": 59125.0}, {"date": "2024-07-31", "close": 4.34, "volume": 94836.0}, {"date": "2024-08-01", "close": 4.22, "volume": 109249.0}, {"date": "2024-08-02", "close": 4.03, "volume": 303300.0}, {"date": "2024-08-05", "close": 3.83, "volume": 220045.0}, {"date": "2024-08-06", "close": 3.95, "volume": 150457.0}, {"date": "2024-08-07", "close": 3.94, "volume": 129645.0}, {"date": "2024-08-08", "close": 3.88, "volume": 204354.0}, {"date": "2024-08-09", "close": 3.88, "volume": 45813.0}, {"date": "2024-08-12", "close": 3.98, "volume": 91442.0}, {"date": "2024-08-13", "close": 4.01, "volume": 84767.0}, {"date": "2024-08-14", "close": 3.97, "volume": 85410.0}, {"date": "2024-08-15", "close": 3.99, "volume": 112923.0}, {"date": "2024-08-16", "close": 3.95, "volume": 68806.0}, {"date": "2024-08-19", "close": 3.91, "volume": 116589.0}, {"date": "2024-08-20", "close": 3.81, "volume": 182552.0}, {"date": "2024-08-21", "close": 3.95, "volume": 276966.0}, {"date": "2024-08-22", "close": 3.94, "volume": 93463.0}, {"date": "2024-08-23", "close": 4.38, "volume": 611052.0}, {"date": "2024-08-26", "close": 4.81, "volume": 362860.0}, {"date": "2024-08-27", "close": 5.04, "volume": 344518.0}, {"date": "2024-08-28", "close": 5.16, "volume": 421083.0}, {"date": "2024-08-29", "close": 5.19, "volume": 333940.0}, {"date": "2024-08-30", "close": 5.25, "volume": 373217.0}, {"date": "2024-09-02", "close": 5.11, "volume": 323357.0}, {"date": "2024-09-03", "close": 4.78, "volume": 191208.0}, {"date": "2024-09-04", "close": 4.65, "volume": 176832.0}, {"date": "2024-09-05", "close": 4.61, "volume": 107740.0}, {"date": "2024-09-06", "close": 4.5, "volume": 147955.0}, {"date": "2024-09-09", "close": 4.81, "volume": 216593.0}, {"date": "2024-09-10", "close": 4.78, "volume": 91842.0}, {"date": "2024-09-11", "close": 4.67, "volume": 63804.0}, {"date": "2024-09-12", "close": 4.81, "volume": 119372.0}, {"date": "2024-09-13", "close": 4.59, "volume": 45311.0}, {"date": "2024-09-16", "close": 4.5, "volume": 85674.0}, {"date": "2024-09-17", "close": 4.52, "volume": 91998.0}, {"date": "2024-09-18", "close": 4.5, "volume": 88301.0}, {"date": "2024-09-19", "close": 4.63, "volume": 149064.0}, {"date": "2024-09-20", "close": 4.58, "volume": 140628.0}, {"date": "2024-09-23", "close": 4.6, "volume": 200907.0}, {"date": "2024-09-24", "close": 4.63, "volume": 317001.0}, {"date": "2024-09-25", "close": 4.45, "volume": 215351.0}, {"date": "2024-09-26", "close": 4.57, "volume": 274910.0}, {"date": "2024-09-27", "close": 4.6, "volume": 99803.0}, {"date": "2024-09-30", "close": 4.59, "volume": 82654.0}, {"date": "2024-10-01", "close": 4.77, "volume": 195842.0}, {"date": "2024-10-02", "close": 4.6, "volume": 110188.0}, {"date": "2024-10-03", "close": 4.61, "volume": 200997.0}, {"date": "2024-10-04", "close": 4.5, "volume": 98586.0}, {"date": "2024-10-07", "close": 4.62, "volume": 80467.0}, {"date": "2024-10-08", "close": 4.5, "volume": 61908.0}, {"date": "2024-10-09", "close": 4.47, "volume": 93604.0}, {"date": "2024-10-10", "close": 4.53, "volume": 103644.0}, {"date": "2024-10-11", "close": 4.52, "volume": 72129.0}, {"date": "2024-10-14", "close": 4.61, "volume": 139905.0}, {"date": "2024-10-15", "close": 4.82, "volume": 234957.0}, {"date": "2024-10-16", "close": 4.7, "volume": 164620.0}, {"date": "2024-10-17", "close": 4.7, "volume": 180096.0}, {"date": "2024-10-18", "close": 4.85, "volume": 218959.0}, {"date": "2024-10-21", "close": 4.8, "volume": 263287.0}, {"date": "2024-10-22", "close": 4.68, "volume": 220286.0}, {"date": "2024-10-23", "close": 4.72, "volume": 160064.0}, {"date": "2024-10-24", "close": 4.59, "volume": 84979.0}, {"date": "2024-10-25", "close": 4.55, "volume": 67695.0}, {"date": "2024-10-28", "close": 4.53, "volume": 135322.0}, {"date": "2024-10-29", "close": 4.53, "volume": 105185.0}, {"date": "2024-10-30", "close": 4.3, "volume": 361084.0}, {"date": "2024-10-31", "close": 4.3, "volume": 275613.0}, {"date": "2024-11-01", "close": 4.43, "volume": 253339.0}, {"date": "2024-11-04", "close": 4.39, "volume": 142547.0}, {"date": "2024-11-05", "close": 4.26, "volume": 65127.0}, {"date": "2024-11-06", "close": 4.42, "volume": 127890.0}, {"date": "2024-11-07", "close": 4.43, "volume": 94307.0}, {"date": "2024-11-08", "close": 5.1, "volume": 381982.0}, {"date": "2024-11-11", "close": 5.2, "volume": 212616.0}, {"date": "2024-11-12", "close": 5.3, "volume": 291473.0}, {"date": "2024-11-13", "close": 4.89, "volume": 199570.0}, {"date": "2024-11-14", "close": 4.88, "volume": 188971.0}, {"date": "2024-11-15", "close": 4.89, "volume": 153237.0}, {"date": "2024-11-18", "close": 4.68, "volume": 67897.0}, {"date": "2024-11-19", "close": 4.65, "volume": 102837.0}, {"date": "2024-11-20", "close": 4.45, "volume": 74695.0}, {"date": "2024-11-21", "close": 4.18, "volume": 526385.0}, {"date": "2024-11-22", "close": 4.48, "volume": 262105.0}, {"date": "2024-11-25", "close": 4.85, "volume": 205103.0}, {"date": "2024-11-26", "close": 4.77, "volume": 274837.0}, {"date": "2024-11-27", "close": 4.92, "volume": 102419.0}, {"date": "2024-11-28", "close": 4.78, "volume": 330729.0}, {"date": "2024-11-29", "close": 5.1, "volume": 191744.0}, {"date": "2024-12-02", "close": 5.36, "volume": 220193.0}, {"date": "2024-12-03", "close": 5.42, "volume": 306319.0}, {"date": "2024-12-04", "close": 5.15, "volume": 247261.0}, {"date": "2024-12-05", "close": 5.16, "volume": 163619.0}, {"date": "2024-12-06", "close": 5.18, "volume": 107448.0}, {"date": "2024-12-09", "close": 4.99, "volume": 101700.0}, {"date": "2024-12-10", "close": 4.99, "volume": 144623.0}, {"date": "2024-12-11", "close": 4.89, "volume": 75700.0}, {"date": "2024-12-12", "close": 4.89, "volume": 105810.0}, {"date": "2024-12-13", "close": 4.92, "volume": 106523.0}, {"date": "2024-12-16", "close": 4.89, "volume": 180268.0}, {"date": "2024-12-17", "close": 4.9, "volume": 41761.0}, {"date": "2024-12-18", "close": 4.95, "volume": 205034.0}, {"date": "2024-12-19", "close": 4.85, "volume": 147278.0}, {"date": "2024-12-20", "close": 4.75, "volume": 89252.0}, {"date": "2024-12-23", "close": 4.59, "volume": 52700.0}, {"date": "2024-12-24", "close": 4.67, "volume": 48519.0}, {"date": "2024-12-27", "close": 4.78, "volume": 42838.0}, {"date": "2024-12-30", "close": 4.8, "volume": 112890.0}, {"date": "2024-12-31", "close": 4.97, "volume": 35380.0}, {"date": "2025-01-02", "close": 4.8, "volume": 109879.0}, {"date": "2025-01-03", "close": 4.64, "volume": 180652.0}, {"date": "2025-01-06", "close": 4.57, "volume": 107318.0}, {"date": "2025-01-07", "close": 4.68, "volume": 134682.0}, {"date": "2025-01-08", "close": 4.75, "volume": 76841.0}, {"date": "2025-01-09", "close": 4.62, "volume": 149175.0}, {"date": "2025-01-10", "close": 4.56, "volume": 124478.0}, {"date": "2025-01-13", "close": 4.45, "volume": 233529.0}, {"date": "2025-01-14", "close": 4.53, "volume": 56766.0}, {"date": "2025-01-15", "close": 4.43, "volume": 118030.0}, {"date": "2025-01-16", "close": 4.47, "volume": 64383.0}, {"date": "2025-01-17", "close": 4.49, "volume": 69473.0}, {"date": "2025-01-20", "close": 4.44, "volume": 68629.0}, {"date": "2025-01-21", "close": 4.55, "volume": 145678.0}, {"date": "2025-01-22", "close": 4.56, "volume": 74181.0}, {"date": "2025-01-23", "close": 4.47, "volume": 58095.0}, {"date": "2025-01-24", "close": 4.49, "volume": 43716.0}, {"date": "2025-01-28", "close": 4.52, "volume": 187243.0}, {"date": "2025-01-29", "close": 4.6, "volume": 95315.0}, {"date": "2025-01-30", "close": 4.5, "volume": 53060.0}, {"date": "2025-01-31", "close": 4.57, "volume": 114213.0}, {"date": "2025-02-03", "close": 4.51, "volume": 142675.0}, {"date": "2025-02-04", "close": 4.5, "volume": 62145.0}, {"date": "2025-02-05", "close": 4.6, "volume": 34643.0}, {"date": "2025-02-06", "close": 4.64, "volume": 56073.0}, {"date": "2025-02-07", "close": 4.68, "volume": 45303.0}, {"date": "2025-02-10", "close": 5.82, "volume": 983377.0}, {"date": "2025-02-11", "close": 5.64, "volume": 822500.0}, {"date": "2025-02-12", "close": 5.62, "volume": 457721.0}, {"date": "2025-02-13", "close": 5.5, "volume": 313945.0}, {"date": "2025-02-14", "close": 5.6, "volume": 137542.0}, {"date": "2025-02-17", "close": 5.55, "volume": 133351.0}, {"date": "2025-02-18", "close": 5.35, "volume": 168447.0}, {"date": "2025-02-19", "close": 5.51, "volume": 180423.0}, {"date": "2025-02-20", "close": 5.41, "volume": 173314.0}, {"date": "2025-02-21", "close": 7.2, "volume": 7609729.0}, {"date": "2025-02-24", "close": 7.2, "volume": 2368488.0}, {"date": "2025-02-25", "close": 7.22, "volume": 616218.0}, {"date": "2025-02-26", "close": 7.23, "volume": 693914.0}, {"date": "2025-02-27", "close": 7.21, "volume": 742417.0}, {"date": "2025-02-28", "close": 7.22, "volume": 620302.0}, {"date": "2025-03-03", "close": 7.23, "volume": 587496.0}, {"date": "2025-03-04", "close": 7.23, "volume": 752193.0}, {"date": "2025-03-05", "close": 7.23, "volume": 934189.0}, {"date": "2025-03-06", "close": 7.24, "volume": 932138.0}, {"date": "2025-03-07", "close": 7.23, "volume": 475536.0}, {"date": "2025-03-10", "close": 7.24, "volume": 1109226.0}, {"date": "2025-03-11", "close": 7.23, "volume": 741562.0}, {"date": "2025-03-12", "close": 7.24, "volume": 929392.0}, {"date": "2025-03-13", "close": 7.22, "volume": 1080907.0}, {"date": "2025-03-14", "close": 7.22, "volume": 575386.0}, {"date": "2025-03-17", "close": 7.22, "volume": 549901.0}, {"date": "2025-03-18", "close": 7.22, "volume": 201783.0}, {"date": "2025-03-19", "close": 7.22, "volume": 1254840.0}, {"date": "2025-03-20", "close": 7.23, "volume": 476116.0}, {"date": "2025-03-21", "close": 7.23, "volume": 878784.0}, {"date": "2025-03-24", "close": 7.26, "volume": 402034.0}, {"date": "2025-03-25", "close": 7.25, "volume": 258554.0}, {"date": "2025-03-26", "close": 7.23, "volume": 487606.0}, {"date": "2025-03-27", "close": 7.26, "volume": 325794.0}, {"date": "2025-03-28", "close": 7.24, "volume": 335608.0}, {"date": "2025-03-31", "close": 7.23, "volume": 913743.0}, {"date": "2025-04-01", "close": 7.28, "volume": 665401.0}, {"date": "2025-04-02", "close": 7.23, "volume": 283057.0}, {"date": "2025-04-03", "close": 7.23, "volume": 195502.0}, {"date": "2025-04-04", "close": 7.21, "volume": 648023.0}, {"date": "2025-04-07", "close": 6.97, "volume": 2096750.0}, {"date": "2025-04-08", "close": 7.15, "volume": 351459.0}, {"date": "2025-04-09", "close": 6.91, "volume": 1622267.0}, {"date": "2025-04-10", "close": 7.0, "volume": 1061164.0}, {"date": "2025-04-11", "close": 6.98, "volume": 1089289.0}, {"date": "2025-04-14", "close": 6.98, "volume": 1367240.0}, {"date": "2025-04-15", "close": 7.02, "volume": 165363.0}, {"date": "2025-04-16", "close": 6.99, "volume": 383614.0}, {"date": "2025-04-17", "close": 7.05, "volume": 305484.0}, {"date": "2025-04-22", "close": 7.04, "volume": 570059.0}, {"date": "2025-04-23", "close": 6.93, "volume": 1635134.0}, {"date": "2025-04-24", "close": 7.03, "volume": 1024755.0}, {"date": "2025-04-28", "close": 7.0, "volume": 864660.0}, {"date": "2025-04-29", "close": 7.04, "volume": 324941.0}, {"date": "2025-04-30", "close": 7.03, "volume": 347206.0}, {"date": "2025-05-01", "close": 7.0, "volume": 504072.0}, {"date": "2025-05-02", "close": 7.0, "volume": 344779.0}, {"date": "2025-05-05", "close": 6.96, "volume": 551722.0}, {"date": "2025-05-06", "close": 6.94, "volume": 299874.0}, {"date": "2025-05-07", "close": 7.1, "volume": 802694.0}, {"date": "2025-05-08", "close": 7.12, "volume": 344336.0}, {"date": "2025-05-09", "close": 7.12, "volume": 212288.0}, {"date": "2025-05-12", "close": 6.9, "volume": 792488.0}, {"date": "2025-05-13", "close": 6.79, "volume": 676416.0}, {"date": "2025-05-14", "close": 5.73, "volume": 2532037.0}, {"date": "2025-05-15", "close": 6.2, "volume": 3666838.0}, {"date": "2025-05-16", "close": 6.48, "volume": 1310265.0}, {"date": "2025-05-21", "close": 4.55, "volume": 4910347.0}, {"date": "2025-05-22", "close": 4.35, "volume": 1906636.0}, {"date": "2025-05-23", "close": 4.82, "volume": 2363961.0}, {"date": "2025-05-26", "close": 4.9, "volume": 1073873.0}, {"date": "2025-05-27", "close": 4.85, "volume": 910924.0}, {"date": "2025-05-28", "close": 4.93, "volume": 671909.0}, {"date": "2025-05-29", "close": 5.06, "volume": 662888.0}, {"date": "2025-05-30", "close": 4.95, "volume": 1177979.0}, {"date": "2025-06-02", "close": 4.93, "volume": 299988.0}, {"date": "2025-06-03", "close": 4.73, "volume": 508711.0}, {"date": "2025-06-04", "close": 4.48, "volume": 3993383.0}, {"date": "2025-06-05", "close": 4.9, "volume": 2068807.0}, {"date": "2025-06-06", "close": 5.02, "volume": 619202.0}, {"date": "2025-06-10", "close": 5.29, "volume": 978255.0}, {"date": "2025-06-11", "close": 5.11, "volume": 800618.0}, {"date": "2025-06-12", "close": 5.05, "volume": 544262.0}, {"date": "2025-06-13", "close": 5.2, "volume": 567270.0}, {"date": "2025-06-16", "close": 5.08, "volume": 181992.0}, {"date": "2025-06-17", "close": 5.22, "volume": 346193.0}, {"date": "2025-06-18", "close": 5.34, "volume": 134278.0}, {"date": "2025-06-19", "close": 5.2, "volume": 232566.0}, {"date": "2025-06-20", "close": 5.03, "volume": 555673.0}, {"date": "2025-06-23", "close": 4.92, "volume": 352144.0}, {"date": "2025-06-24", "close": 5.0, "volume": 610274.0}, {"date": "2025-06-25", "close": 5.02, "volume": 154072.0}, {"date": "2025-06-26", "close": 5.07, "volume": 141291.0}, {"date": "2025-06-27", "close": 5.08, "volume": 87010.0}, {"date": "2025-06-30", "close": 5.0, "volume": 285122.0}, {"date": "2025-07-01", "close": 5.0, "volume": 325611.0}, {"date": "2025-07-02", "close": 5.0, "volume": 244993.0}, {"date": "2025-07-03", "close": 5.01, "volume": 154756.0}, {"date": "2025-07-04", "close": 5.07, "volume": 179363.0}, {"date": "2025-07-07", "close": 5.07, "volume": 109440.0}, {"date": "2025-07-08", "close": 5.21, "volume": 319884.0}, {"date": "2025-07-09", "close": 5.2, "volume": 260180.0}, {"date": "2025-07-10", "close": 5.2, "volume": 294162.0}, {"date": "2025-07-11", "close": 5.34, "volume": 181182.0}, {"date": "2025-07-14", "close": 5.28, "volume": 72694.0}, {"date": "2025-07-15", "close": 5.03, "volume": 455421.0}, {"date": "2025-07-16", "close": 5.05, "volume": 305658.0}, {"date": "2025-07-17", "close": 5.01, "volume": 518456.0}, {"date": "2025-07-18", "close": 5.05, "volume": 273184.0}, {"date": "2025-07-21", "close": 5.16, "volume": 587432.0}, {"date": "2025-07-22", "close": 5.21, "volume": 171151.0}, {"date": "2025-07-23", "close": 5.2, "volume": 186728.0}, {"date": "2025-07-24", "close": 5.4, "volume": 776201.0}, {"date": "2025-07-25", "close": 5.25, "volume": 231748.0}, {"date": "2025-07-28", "close": 5.25, "volume": 214533.0}, {"date": "2025-07-29", "close": 5.02, "volume": 224127.0}, {"date": "2025-07-30", "close": 5.15, "volume": 111959.0}, {"date": "2025-07-31", "close": 4.95, "volume": 165373.0}, {"date": "2025-08-01", "close": 5.07, "volume": 118787.0}, {"date": "2025-08-04", "close": 5.0, "volume": 218424.0}, {"date": "2025-08-05", "close": 4.95, "volume": 297582.0}, {"date": "2025-08-06", "close": 5.07, "volume": 228509.0}, {"date": "2025-08-07", "close": 5.08, "volume": 78380.0}, {"date": "2025-08-08", "close": 4.99, "volume": 250346.0}, {"date": "2025-08-11", "close": 5.0, "volume": 118564.0}, {"date": "2025-08-12", "close": 5.0, "volume": 168475.0}, {"date": "2025-08-13", "close": 5.04, "volume": 283119.0}, {"date": "2025-08-14", "close": 5.03, "volume": 236953.0}, {"date": "2025-08-15", "close": 5.12, "volume": 230862.0}, {"date": "2025-08-18", "close": 5.15, "volume": 141951.0}, {"date": "2025-08-19", "close": 5.18, "volume": 92291.0}, {"date": "2025-08-20", "close": 5.07, "volume": 126656.0}, {"date": "2025-08-21", "close": 5.13, "volume": 116092.0}, {"date": "2025-08-22", "close": 5.05, "volume": 398516.0}, {"date": "2025-08-25", "close": 5.04, "volume": 180456.0}, {"date": "2025-08-26", "close": 5.12, "volume": 268797.0}, {"date": "2025-08-27", "close": 5.2, "volume": 113538.0}, {"date": "2025-08-28", "close": 5.03, "volume": 166521.0}, {"date": "2025-08-29", "close": 5.17, "volume": 272194.0}, {"date": "2025-09-01", "close": 5.2, "volume": 205514.0}, {"date": "2025-09-02", "close": 5.19, "volume": 104238.0}, {"date": "2025-09-03", "close": 5.27, "volume": 180892.0}, {"date": "2025-09-04", "close": 5.27, "volume": 161816.0}, {"date": "2025-09-05", "close": 5.28, "volume": 170367.0}, {"date": "2025-09-08", "close": 4.5, "volume": 2190906.0}, {"date": "2025-09-09", "close": 4.6, "volume": 908842.0}, {"date": "2025-09-10", "close": 4.5, "volume": 314851.0}, {"date": "2025-09-11", "close": 4.53, "volume": 219294.0}, {"date": "2025-09-12", "close": 4.53, "volume": 218772.0}, {"date": "2025-09-15", "close": 4.48, "volume": 234606.0}, {"date": "2025-09-16", "close": 4.5, "volume": 163100.0}, {"date": "2025-09-17", "close": 4.83, "volume": 430271.0}, {"date": "2025-09-18", "close": 4.98, "volume": 255238.0}, {"date": "2025-09-19", "close": 4.9, "volume": 588021.0}, {"date": "2025-09-22", "close": 4.77, "volume": 119622.0}, {"date": "2025-09-23", "close": 5.09, "volume": 435196.0}, {"date": "2025-09-24", "close": 5.0, "volume": 170890.0}, {"date": "2025-09-25", "close": 5.13, "volume": 653948.0}, {"date": "2025-09-26", "close": 5.16, "volume": 184142.0}, {"date": "2025-09-29", "close": 5.12, "volume": 291445.0}, {"date": "2025-09-30", "close": 5.15, "volume": 66627.0}, {"date": "2025-10-01", "close": 5.67, "volume": 297935.0}, {"date": "2025-10-02", "close": 5.7, "volume": 194213.0}, {"date": "2025-10-03", "close": 5.77, "volume": 81673.0}, {"date": "2025-10-06", "close": 5.64, "volume": 75188.0}, {"date": "2025-10-07", "close": 5.84, "volume": 285677.0}, {"date": "2025-10-08", "close": 5.71, "volume": 284744.0}, {"date": "2025-10-09", "close": 5.81, "volume": 273630.0}, {"date": "2025-10-10", "close": 5.85, "volume": 494607.0}, {"date": "2025-10-13", "close": 5.6, "volume": 277123.0}, {"date": "2025-10-14", "close": 5.53, "volume": 118764.0}, {"date": "2025-10-15", "close": 5.66, "volume": 104256.0}, {"date": "2025-10-16", "close": 6.3, "volume": 3912347.0}, {"date": "2025-10-17", "close": 6.19, "volume": 1585986.0}, {"date": "2025-10-20", "close": 6.01, "volume": 1687711.0}, {"date": "2025-10-21", "close": 6.3, "volume": 523542.0}, {"date": "2025-10-22", "close": 6.2, "volume": 359810.0}, {"date": "2025-10-23", "close": 6.12, "volume": 109282.0}, {"date": "2025-10-24", "close": 6.17, "volume": 114300.0}, {"date": "2025-10-27", "close": 6.11, "volume": 254365.0}, {"date": "2025-10-28", "close": 6.08, "volume": 331217.0}, {"date": "2025-10-29", "close": 6.2, "volume": 209982.0}, {"date": "2025-10-30", "close": 6.2, "volume": 248888.0}, {"date": "2025-10-31", "close": 4.25, "volume": 3431536.0}, {"date": "2025-11-03", "close": 4.57, "volume": 924576.0}, {"date": "2025-11-04", "close": 4.58, "volume": 458657.0}, {"date": "2025-11-05", "close": 4.85, "volume": 506185.0}, {"date": "2025-11-06", "close": 5.05, "volume": 364009.0}, {"date": "2025-11-07", "close": 4.9, "volume": 307471.0}, {"date": "2025-11-10", "close": 4.61, "volume": 282230.0}, {"date": "2025-11-11", "close": 4.62, "volume": 75195.0}, {"date": "2025-11-12", "close": 4.7, "volume": 252996.0}, {"date": "2025-11-13", "close": 4.85, "volume": 239764.0}, {"date": "2025-11-18", "close": 4.86, "volume": 271861.0}, {"date": "2025-11-19", "close": 4.79, "volume": 190994.0}, {"date": "2025-11-20", "close": 5.79, "volume": 1269819.0}, {"date": "2025-11-21", "close": 4.45, "volume": 432273.0}, {"date": "2025-11-24", "close": 3.65, "volume": 3282047.0}, {"date": "2025-11-25", "close": 3.66, "volume": 968416.0}, {"date": "2025-11-26", "close": 3.67, "volume": 515806.0}, {"date": "2025-11-27", "close": 3.69, "volume": 541583.0}, {"date": "2025-11-28", "close": 3.71, "volume": 391588.0}, {"date": "2025-12-01", "close": 3.65, "volume": 413621.0}, {"date": "2025-12-02", "close": 3.41, "volume": 720283.0}, {"date": "2025-12-03", "close": 3.36, "volume": 440046.0}, {"date": "2025-12-04", "close": 3.28, "volume": 262565.0}, {"date": "2025-12-05", "close": 3.21, "volume": 224547.0}, {"date": "2025-12-08", "close": 3.2, "volume": 283813.0}, {"date": "2025-12-09", "close": 3.2, "volume": 302417.0}, {"date": "2025-12-10", "close": 3.22, "volume": 328335.0}, {"date": "2025-12-11", "close": 3.19, "volume": 375118.0}, {"date": "2025-12-12", "close": 3.25, "volume": 300089.0}, {"date": "2025-12-15", "close": 3.21, "volume": 318920.0}, {"date": "2025-12-16", "close": 3.17, "volume": 407371.0}, {"date": "2025-12-17", "close": 3.04, "volume": 787739.0}, {"date": "2025-12-18", "close": 3.03, "volume": 460359.0}, {"date": "2025-12-19", "close": 3.12, "volume": 1004189.0}, {"date": "2025-12-22", "close": 3.07, "volume": 244698.0}, {"date": "2025-12-23", "close": 3.0, "volume": 441975.0}, {"date": "2025-12-24", "close": 3.13, "volume": 222890.0}, {"date": "2025-12-29", "close": 3.16, "volume": 158954.0}, {"date": "2025-12-30", "close": 3.1, "volume": 167477.0}, {"date": "2025-12-31", "close": 3.11, "volume": 150705.0}, {"date": "2026-01-02", "close": 3.19, "volume": 206905.0}, {"date": "2026-01-05", "close": 3.24, "volume": 193819.0}, {"date": "2026-01-06", "close": 3.14, "volume": 302136.0}, {"date": "2026-01-07", "close": 3.2, "volume": 274015.0}, {"date": "2026-01-08", "close": 3.13, "volume": 392306.0}, {"date": "2026-01-09", "close": 3.17, "volume": 204485.0}, {"date": "2026-01-12", "close": 3.15, "volume": 253561.0}, {"date": "2026-01-13", "close": 3.01, "volume": 735425.0}, {"date": "2026-01-14", "close": 2.94, "volume": 519112.0}, {"date": "2026-01-15", "close": 2.9, "volume": 4919943.0}, {"date": "2026-01-16", "close": 2.84, "volume": 349715.0}, {"date": "2026-01-19", "close": 2.89, "volume": 351335.0}, {"date": "2026-01-20", "close": 2.89, "volume": 222444.0}, {"date": "2026-01-21", "close": 2.89, "volume": 434122.0}, {"date": "2026-01-22", "close": 2.93, "volume": 198489.0}, {"date": "2026-01-23", "close": 2.9, "volume": 127141.0}, {"date": "2026-01-27", "close": 2.83, "volume": 448100.0}, {"date": "2026-01-28", "close": 2.8, "volume": 319294.0}, {"date": "2026-01-29", "close": 2.8, "volume": 373748.0}, {"date": "2026-01-30", "close": 2.8, "volume": 447050.0}, {"date": "2026-02-02", "close": 2.69, "volume": 526563.0}, {"date": "2026-02-03", "close": 2.69, "volume": 236814.0}, {"date": "2026-02-04", "close": 2.73, "volume": 166396.0}, {"date": "2026-02-05", "close": 2.7, "volume": 267622.0}, {"date": "2026-02-06", "close": 2.63, "volume": 398605.0}, {"date": "2026-02-09", "close": 2.82, "volume": 431768.0}, {"date": "2026-02-10", "close": 2.84, "volume": 280124.0}, {"date": "2026-02-11", "close": 2.95, "volume": 796524.0}, {"date": "2026-02-12", "close": 2.67, "volume": 566421.0}, {"date": "2026-02-13", "close": 2.62, "volume": 471517.0}, {"date": "2026-02-16", "close": 2.71, "volume": 452331.0}, {"date": "2026-02-17", "close": 2.65, "volume": 227821.0}, {"date": "2026-02-18", "close": 2.64, "volume": 222547.0}, {"date": "2026-02-19", "close": 2.65, "volume": 233763.0}, {"date": "2026-02-20", "close": 2.65, "volume": 252736.0}, {"date": "2026-02-23", "close": 2.61, "volume": 1296768.0}, {"date": "2026-02-24", "close": 2.54, "volume": 355765.0}, {"date": "2026-02-25", "close": 2.55, "volume": 262106.0}, {"date": "2026-02-26", "close": 2.53, "volume": 205268.0}, {"date": "2026-02-27", "close": 2.52, "volume": 415102.0}, {"date": "2026-03-02", "close": 2.45, "volume": 326842.0}, {"date": "2026-03-03", "close": 2.4, "volume": 488857.0}, {"date": "2026-03-04", "close": 2.39, "volume": 197160.0}, {"date": "2026-03-05", "close": 2.48, "volume": 343911.0}, {"date": "2026-03-06", "close": 2.54, "volume": 397068.0}, {"date": "2026-03-09", "close": 2.34, "volume": 593325.0}, {"date": "2026-03-10", "close": 2.47, "volume": 440165.0}, {"date": "2026-03-11", "close": 2.65, "volume": 468963.0}, {"date": "2026-03-12", "close": 2.4, "volume": 1117474.0}, {"date": "2026-03-13", "close": 2.38, "volume": 268542.0}, {"date": "2026-03-16", "close": 2.32, "volume": 491670.0}, {"date": "2026-03-17", "close": 2.4, "volume": 293651.0}, {"date": "2026-03-18", "close": 2.32, "volume": 397185.0}, {"date": "2026-03-19", "close": 2.13, "volume": 951762.0}, {"date": "2026-03-20", "close": 2.2, "volume": 3952275.0}, {"date": "2026-03-23", "close": 2.22, "volume": 317148.0}, {"date": "2026-03-24", "close": 2.25, "volume": 270340.0}, {"date": "2026-03-25", "close": 2.32, "volume": 294178.0}, {"date": "2026-03-26", "close": 2.29, "volume": 290374.0}, {"date": "2026-03-27", "close": 2.28, "volume": 269086.0}, {"date": "2026-03-30", "close": 2.35, "volume": 336505.0}, {"date": "2026-03-31", "close": 2.27, "volume": 419104.0}, {"date": "2026-04-01", "close": 2.4, "volume": 296014.0}, {"date": "2026-04-02", "close": 2.33, "volume": 1046850.0}, {"date": "2026-04-07", "close": 2.31, "volume": 417758.0}, {"date": "2026-04-08", "close": 2.31, "volume": 354017.0}, {"date": "2026-04-09", "close": 2.16, "volume": 479640.0}, {"date": "2026-04-10", "close": 2.24, "volume": 324625.0}, {"date": "2026-04-13", "close": 2.28, "volume": 445433.0}, {"date": "2026-04-14", "close": 2.37, "volume": 400666.0}, {"date": "2026-04-15", "close": 2.45, "volume": 452373.0}, {"date": "2026-04-16", "close": 2.42, "volume": 707541.0}, {"date": "2026-04-17", "close": 2.51, "volume": 152625.0}, {"date": "2026-04-20", "close": 2.51, "volume": 162634.0}, {"date": "2026-04-21", "close": 2.63, "volume": 349398.0}, {"date": "2026-04-22", "close": 2.55, "volume": 402667.0}, {"date": "2026-04-23", "close": 2.59, "volume": 200602.0}, {"date": "2026-04-24", "close": 2.57, "volume": 272242.0}, {"date": "2026-04-27", "close": 2.63, "volume": 154538.0}, {"date": "2026-04-28", "close": 2.69, "volume": 603364.0}, {"date": "2026-04-29", "close": 2.87, "volume": 1197523.0}, {"date": "2026-04-30", "close": 2.84, "volume": 219947.0}, {"date": "2026-05-01", "close": 2.78, "volume": 124560.0}, {"date": "2026-05-04", "close": 2.81, "volume": 116620.0}, {"date": "2026-05-05", "close": 2.67, "volume": 162185.0}, {"date": "2026-05-06", "close": 2.62, "volume": 278709.0}, {"date": "2026-05-07", "close": 2.6, "volume": 54073.0}, {"date": "2026-05-08", "close": 2.58, "volume": 125659.0}, {"date": "2026-05-11", "close": 2.51, "volume": 318186.0}, {"date": "2026-05-12", "close": 2.4, "volume": 282820.0}, {"date": "2026-05-13", "close": 2.34, "volume": 234720.0}, {"date": "2026-05-14", "close": 2.28, "volume": 185786.0}, {"date": "2026-05-15", "close": 2.31, "volume": 250080.0}, {"date": "2026-05-18", "close": 2.32, "volume": 298719.0}, {"date": "2026-05-19", "close": 2.28, "volume": 96564.0}, {"date": "2026-05-20", "close": 2.29, "volume": 208414.0}, {"date": "2026-05-21", "close": 2.36, "volume": 174327.0}, {"date": "2026-05-22", "close": 2.43, "volume": 369096.0}, {"date": "2026-05-25", "close": 2.38, "volume": 250065.0}, {"date": "2026-05-26", "close": 2.34, "volume": 67251.0}, {"date": "2026-05-27", "close": 2.44, "volume": 218419.0}, {"date": "2026-05-28", "close": 2.48, "volume": 427364.0}, {"date": "2026-05-29", "close": 2.4, "volume": 136938.0}, {"date": "2026-06-01", "close": 2.33, "volume": 363062.0}, {"date": "2026-06-02", "close": 2.25, "volume": 384905.0}, {"date": "2026-06-03", "close": 2.25, "volume": 379117.0}, {"date": "2026-06-04", "close": 2.21, "volume": 164368.0}, {"date": "2026-06-05", "close": 2.3, "volume": 151357.0}, {"date": "2026-06-09", "close": 2.4, "volume": 305330.0}, {"date": "2026-06-10", "close": 2.41, "volume": 319877.0}, {"date": "2026-06-11", "close": 2.46, "volume": 340168.0}, {"date": "2026-06-12", "close": 2.41, "volume": 89421.0}, {"date": "2026-06-15", "close": 2.35, "volume": 320698.0}, {"date": "2026-06-16", "close": 2.35, "volume": 124734.0}, {"date": "2026-06-17", "close": 2.34, "volume": 1214631.0}, {"date": "2026-06-18", "close": 2.36, "volume": 151764.0}, {"date": "2026-06-19", "close": 2.34, "volume": 215842.0}, {"date": "2026-06-22", "close": 2.36, "volume": 123648.0}, {"date": "2026-06-23", "close": 2.33, "volume": 168631.0}, {"date": "2026-06-24", "close": 2.38, "volume": 419060.0}, {"date": "2026-06-25", "close": 2.39, "volume": 369310.0}, {"date": "2026-06-26", "close": 2.57, "volume": 628439.0}, {"date": "2026-06-29", "close": 2.67, "volume": 253758.0}, {"date": "2026-06-30", "close": 2.79, "volume": 467375.0}, {"date": "2026-07-01", "close": 2.91, "volume": 435817.0}, {"date": "2026-07-02", "close": 2.78, "volume": 181312.0}, {"date": "2026-07-03", "close": 2.76, "volume": 154453.0}, {"date": "2026-07-06", "close": 2.79, "volume": 48698.0}, {"date": "2026-07-07", "close": 2.88, "volume": 228567.0}, {"date": "2026-07-08", "close": 2.86, "volume": 129618.0}, {"date": "2026-07-09", "close": 2.84, "volume": 141910.0}, {"date": "2026-07-10", "close": 2.87, "volume": 202421.0}, {"date": "2026-07-13", "close": 2.83, "volume": 145936.0}, {"date": "2026-07-14", "close": 2.8, "volume": 193423.0}, {"date": "2026-07-15", "close": 2.82, "volume": 65995.0}, {"date": "2026-07-16", "close": 2.92, "volume": 114195.0}, {"date": "2026-07-17", "close": 2.88, "volume": 73205.0}, {"date": "2026-07-20", "close": 2.81, "volume": 71066.0}, {"date": "2026-07-21", "close": 2.75, "volume": 155511.0}, {"date": "2026-07-22", "close": 2.77, "volume": 174805.0}, {"date": "2026-07-23", "close": 2.73, "volume": 184578.0}, {"date": "2026-07-24", "close": 2.71, "volume": 143096.0}, {"date": "2026-07-27", "close": 2.63, "volume": 174522.0}, {"date": "2026-07-28", "close": 2.62, "volume": 92042.0}, {"date": "2026-07-29", "close": 2.64, "volume": 126272.0}, {"date": "2026-07-30", "close": 2.6, "volume": 223169.0}, {"date": "2026-07-31", "close": 2.66, "volume": 407453.0}, {"date": "2026-08-03", "close": 2.93, "volume": 1533634.0}, {"date": "2026-08-04", "close": 3.05, "volume": 703095.0}, {"date": "2026-08-05", "close": 3.13, "volume": 393692.0}, {"date": "2026-08-06", "close": 3.1, "volume": 339370.0}, {"date": "2026-08-07", "close": 3.15, "volume": 374427.0}, {"date": "2026-08-10", "close": 3.25, "volume": 240461.0}, {"date": "2026-08-11", "close": 3.26, "volume": 335975.0}, {"date": "2026-08-12", "close": 3.27, "volume": 80488.0}, {"date": "2026-08-13", "close": 3.24, "volume": 122798.0}, {"date": "2026-08-14", "close": 3.2, "volume": 254141.0}, {"date": "2026-08-17", "close": 3.3, "volume": 232715.0}, {"date": "2026-08-18", "close": 3.23, "volume": 198564.0}, {"date": "2026-08-19", "close": 3.23, "volume": 152324.0}, {"date": "2026-08-20", "close": 3.35, "volume": 231117.0}, {"date": "2026-08-21", "close": 3.26, "volume": 224973.0}, {"date": "2026-08-24", "close": 3.18, "volume": 172645.0}, {"date": "2026-08-25", "close": 3.2, "volume": 84234.0}, {"date": "2026-08-26", "close": 3.17, "volume": 160518.0}, {"date": "2026-08-27", "close": 3.12, "volume": 97151.0}, {"date": "2026-08-28", "close": 3.01, "volume": 696512.0}, {"date": "2026-08-31", "close": 3.1, "volume": 131947.0}, {"date": "2026-09-01", "close": 3.23, "volume": 144051.0}, {"date": "2026-09-02", "close": 3.12, "volume": 269888.0}, {"date": "2026-09-03", "close": 3.11, "volume": 47033.0}, {"date": "2026-09-04", "close": 3.11, "volume": 350972.0}, {"date": "2026-09-07", "close": 3.12, "volume": 222285.0}, {"date": "2026-09-08", "close": 3.16, "volume": 508133.0}, {"date": "2026-09-09", "close": 3.18, "volume": 552928.0}, {"date": "2026-09-10", "close": 3.0, "volume": 450658.0}, {"date": "2026-09-11", "close": 2.96, "volume": 238134.0}, {"date": "2026-09-14", "close": 3.06, "volume": 77874.0}, {"date": "2026-09-15", "close": 3.03, "volume": 365383.0}, {"date": "2026-09-16", "close": 3.0, "volume": 83795.0}, {"date": "2026-09-17", "close": 3.02, "volume": 84767.0}, {"date": "2026-09-18", "close": 3.01, "volume": 272099.0}], "refreshing": true}